1631862900000|2021-09-17 07:15:00|19341.32|19341.32|19341.32|19341.32|19341.32|19341.32|19341.32|19341.32|0
1631862920000|2021-09-17 07:15:20|19337.36|19337.36|19337.36|19337.36|19337.36|19337.36|19337.36|19337.36|0
1631862930000|2021-09-17 07:15:30|19338.76|19338.76|19338.76|19338.76|19338.76|19338.76|19338.76|19338.76|0
1631862950000|2021-09-17 07:15:50|19350.65|19350.65|19350.65|19350.65|19350.65|19350.65|19350.65|19350.65|0
1631862960000|2021-09-17 07:16:00|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|19354.85|0
1631863020000|2021-09-17 07:17:00|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|0
1631863050000|2021-09-17 07:17:30|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|19350.89|0
1631863090000|2021-09-17 07:18:10|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|0
1631863170000|2021-09-17 07:19:30|19345.77|19345.77|19353.7|19353.7|19353.7|19353.7|19345.77|19345.77|0
1631863210000|2021-09-17 07:20:10|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|19349.74|0
1631863220000|2021-09-17 07:20:20|19337.84|19337.84|19341.81|19341.81|19341.81|19341.81|19337.84|19337.84|0
1631863230000|2021-09-17 07:20:30|19337.84|19337.84|19317.55|19317.55|19337.84|19337.84|19317.55|19317.55|0
1631863240000|2021-09-17 07:20:40|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|0
1631863270000|2021-09-17 07:21:10|19329.44|19329.44|19329.44|19329.44|19329.44|19329.44|19329.44|19329.44|0
1631863280000|2021-09-17 07:21:20|19325.48|19325.48|19325.48|19325.48|19325.48|19325.48|19325.48|19325.48|0
1631863320000|2021-09-17 07:22:00|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|19321.51|0
1631863340000|2021-09-17 07:22:20|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|19305.65|0
1631863430000|2021-09-17 07:23:50|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|19303.35|0
1631863440000|2021-09-17 07:24:00|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|0
1631863460000|2021-09-17 07:24:20|19323.18|19323.18|19323.18|19323.18|19323.18|19323.18|19323.18|19323.18|0
1631863490000|2021-09-17 07:24:50|19309.18|19309.18|19310.58|19310.58|19310.58|19310.58|19309.18|19309.18|0
1631863520000|2021-09-17 07:25:20|19313.38|19313.38|19310.58|19310.58|19313.38|19313.38|19310.58|19310.58|0
1631863550000|2021-09-17 07:25:50|19307.78|19307.78|19299.62|19299.62|19307.78|19307.78|19299.62|19299.62|0
1631863590000|2021-09-17 07:26:30|19307.55|19307.55|19303.59|19303.59|19307.55|19307.55|19303.59|19303.59|0
1631863610000|2021-09-17 07:26:50|19307.55|19307.55|19307.55|19307.55|19307.55|19307.55|19307.55|19307.55|0
1631863660000|2021-09-17 07:27:40|19327.38|19327.38|19327.38|19327.38|19327.38|19327.38|19327.38|19327.38|0
1631863670000|2021-09-17 07:27:50|19325.98|19325.98|19325.98|19325.98|19325.98|19325.98|19325.98|19325.98|0
1631863690000|2021-09-17 07:28:10|19329.94|19329.94|19329.94|19329.94|19329.94|19329.94|19329.94|19329.94|0
1631863710000|2021-09-17 07:28:30|19325.98|19325.98|19318.05|19318.05|19325.98|19325.98|19318.05|19318.05|0
1631863720000|2021-09-17 07:28:40|19322.01|19322.01|19322.01|19322.01|19322.01|19322.01|19322.01|19322.01|0
1631863730000|2021-09-17 07:28:50|19324.81|19324.81|19324.81|19324.81|19324.81|19324.81|19324.81|19324.81|0
1631863740000|2021-09-17 07:29:00|19332.74|19332.74|19332.74|19332.74|19332.74|19332.74|19332.74|19332.74|0
1631863750000|2021-09-17 07:29:10|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|0
1631863770000|2021-09-17 07:29:30|19332.98|19332.98|19332.98|19332.98|19332.98|19332.98|19332.98|19332.98|0
1631863780000|2021-09-17 07:29:40|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|0
1631863800000|2021-09-17 07:30:00|19344.87|19344.87|19336.94|19336.94|19344.87|19344.87|19336.94|19336.94|0
1631863810000|2021-09-17 07:30:10|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|0
1631863830000|2021-09-17 07:30:30|19347.67|19347.67|19350.47|19350.47|19350.47|19350.47|19347.67|19347.67|0
1631863850000|2021-09-17 07:30:50|19347.67|19347.67|19347.67|19347.67|19347.67|19347.67|19347.67|19347.67|0
1631863860000|2021-09-17 07:31:00|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|19339.74|0
1631863900000|2021-09-17 07:31:40|19343.71|19343.71|19343.71|19343.71|19343.71|19343.71|19343.71|19343.71|0
1631863930000|2021-09-17 07:32:10|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|0
1631863940000|2021-09-17 07:32:20|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|19339.51|0
1631863980000|2021-09-17 07:33:00|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|19340.91|0
1631863990000|2021-09-17 07:33:10|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|19336.94|0
1631864040000|2021-09-17 07:34:00|19329.01|19329.01|19325.05|19325.05|19329.01|19329.01|19325.05|19325.05|0
1631864050000|2021-09-17 07:34:10|19321.08|19321.08|19321.08|19321.08|19321.08|19321.08|19321.08|19321.08|0
1631864060000|2021-09-17 07:34:20|19317.11|19317.11|19317.11|19317.11|19317.11|19317.11|19317.11|19317.11|0
1631864070000|2021-09-17 07:34:30|19313.15|19313.15|19313.15|19313.15|19313.15|19313.15|19313.15|19313.15|0
1631864160000|2021-09-17 07:36:00|19309.18|19309.18|19309.18|19309.18|19309.18|19309.18|19309.18|19309.18|0
1631864200000|2021-09-17 07:36:40|19305.22|19305.22|19305.22|19305.22|19305.22|19305.22|19305.22|19305.22|0
1631864240000|2021-09-17 07:37:20|19294.02|19294.02|19294.02|19294.02|19294.02|19294.02|19294.02|19294.02|0
1631864250000|2021-09-17 07:37:30|19295.17|19295.17|19295.17|19295.17|19295.17|19295.17|19295.17|19295.17|0
1631864370000|2021-09-17 07:39:30|19303.34|19303.34|19295.41|19295.41|19303.34|19303.34|19295.41|19295.41|0
1631864380000|2021-09-17 07:39:40|19291.44|19291.44|19299.84|19299.84|19299.84|19299.84|19291.44|19291.44|0
1631864390000|2021-09-17 07:39:50|19295.87|19295.87|19304.27|19304.27|19304.27|19304.27|19295.87|19295.87|0
1631864420000|2021-09-17 07:40:20|19296.34|19296.34|19288.41|19288.41|19296.34|19296.34|19288.41|19288.41|0
1631864430000|2021-09-17 07:40:30|19284.44|19284.44|19280.48|19280.48|19288.41|19288.41|19280.48|19280.48|0
1631864440000|2021-09-17 07:40:40|19288.41|19288.41|19288.41|19288.41|19288.41|19288.41|19288.41|19288.41|0
1631864480000|2021-09-17 07:41:20|19280.48|19280.48|19280.48|19280.48|19280.48|19280.48|19280.48|19280.48|0
1631864500000|2021-09-17 07:41:40|19268.58|19268.58|19268.58|19268.58|19268.58|19268.58|19268.58|19268.58|0
1631864510000|2021-09-17 07:41:50|19274.18|19274.18|19283.28|19283.28|19286.08|19286.08|19274.18|19274.18|0
1631864520000|2021-09-17 07:42:00|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|0
1631864700000|2021-09-17 07:45:00|19269.98|19269.98|19269.98|19269.98|19269.98|19269.98|19269.98|19269.98|0
1631864720000|2021-09-17 07:45:20|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|19258.79|0
1631864760000|2021-09-17 07:46:00|19268.58|19268.58|19274.18|19274.18|19274.18|19274.18|19268.58|19268.58|0
1631864820000|2021-09-17 07:47:00|19294.01|19294.01|19294.01|19294.01|19294.01|19294.01|19294.01|19294.01|0
1631864840000|2021-09-17 07:47:20|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|0
1631864870000|2021-09-17 07:47:50|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|19290.04|0
1631864910000|2021-09-17 07:48:30|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|19286.08|0
1631864930000|2021-09-17 07:48:50|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|19281.88|0
1631864950000|2021-09-17 07:49:10|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|0
1631865010000|2021-09-17 07:50:10|19275.61|19275.61|19275.61|19275.61|19275.61|19275.61|19275.61|19275.61|0
1631865060000|2021-09-17 07:51:00|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|0
1631865090000|2021-09-17 07:51:30|19283.54|19283.54|19283.54|19283.54|19283.54|19283.54|19283.54|19283.54|0
1631865110000|2021-09-17 07:51:50|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|19287.51|0
1631865120000|2021-09-17 07:52:00|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|19279.58|0
1631865150000|2021-09-17 07:52:30|19278.18|19278.18|19278.18|19278.18|19278.18|19278.18|19278.18|19278.18|0
1631865180000|2021-09-17 07:53:00|19290.07|19290.07|19290.07|19290.07|19290.07|19290.07|19290.07|19290.07|0
1631865270000|2021-09-17 07:54:30|19313.87|19313.87|19313.87|19313.87|19313.87|19313.87|19313.87|19313.87|0
1631865280000|2021-09-17 07:54:40|19316.67|19316.67|19316.67|19316.67|19316.67|19316.67|19316.67|19316.67|0
1631865300000|2021-09-17 07:55:00|19312.7|19312.7|19304.77|19304.77|19312.7|19312.7|19304.77|19304.77|0
1631865360000|2021-09-17 07:56:00|19300.8|19300.8|19300.8|19300.8|19300.8|19300.8|19300.8|19300.8|0
1631865400000|2021-09-17 07:56:40|19298.01|19298.01|19298.01|19298.01|19298.01|19298.01|19298.01|19298.01|0
1631865420000|2021-09-17 07:57:00|19309.9|19309.9|19305.94|19305.94|19309.9|19309.9|19305.94|19305.94|0
1631865440000|2021-09-17 07:57:20|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|19304.54|0
1631865530000|2021-09-17 07:58:50|19300.34|19300.34|19297.54|19297.54|19300.34|19300.34|19297.54|19297.54|0
1631865590000|2021-09-17 07:59:50|19298.94|19298.94|19298.94|19298.94|19298.94|19298.94|19298.94|19298.94|0
1631865600000|2021-09-17 08:00:00|19297.54|19297.54|19301.5|19301.5|19301.5|19301.5|19297.54|19297.54|0
1631865620000|2021-09-17 08:00:20|19305.7|19305.7|19305.7|19305.7|19305.7|19305.7|19305.7|19305.7|0
1631865650000|2021-09-17 08:00:50|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|0
1631865710000|2021-09-17 08:01:50|19308.5|19308.5|19304.54|19304.54|19308.5|19308.5|19304.54|19304.54|0
1631865720000|2021-09-17 08:02:00|19308.5|19308.5|19308.5|19308.5|19308.5|19308.5|19308.5|19308.5|0
1631865800000|2021-09-17 08:03:20|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|19309.9|0
1631865810000|2021-09-17 08:03:30|19312.7|19312.7|19312.7|19312.7|19312.7|19312.7|19312.7|19312.7|0
1631865830000|2021-09-17 08:03:50|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|0
1631865840000|2021-09-17 08:04:00|19324.83|19324.83|19320.86|19320.86|19324.83|19324.83|19320.86|19320.86|0
1631865850000|2021-09-17 08:04:10|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|19316.9|0
1631865910000|2021-09-17 08:05:10|19312.93|19312.93|19317.13|19317.13|19317.13|19317.13|19312.93|19312.93|0
1631865940000|2021-09-17 08:05:40|19306.4|19306.4|19298.47|19298.47|19306.4|19306.4|19298.47|19298.47|0
1631865950000|2021-09-17 08:05:50|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|0
1631866060000|2021-09-17 08:07:40|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|0
1631866080000|2021-09-17 08:08:00|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|19297.07|0
1631866100000|2021-09-17 08:08:20|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|19293.11|0
1631866150000|2021-09-17 08:09:10|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|0
1631866230000|2021-09-17 08:10:30|19298.47|19298.47|19298.47|19298.47|19298.47|19298.47|19298.47|19298.47|0
1631866260000|2021-09-17 08:11:00|19294.27|19294.27|19294.27|19294.27|19294.27|19294.27|19294.27|19294.27|0
1631866330000|2021-09-17 08:12:10|19290.31|19290.31|19290.31|19290.31|19290.31|19290.31|19290.31|19290.31|0
1631866340000|2021-09-17 08:12:20|19286.34|19286.34|19286.34|19286.34|19286.34|19286.34|19286.34|19286.34|0
1631866360000|2021-09-17 08:12:40|19291.94|19291.94|19291.94|19291.94|19291.94|19291.94|19291.94|19291.94|0
1631866370000|2021-09-17 08:12:50|19293.34|19293.34|19293.34|19293.34|19293.34|19293.34|19293.34|19293.34|0
1631866440000|2021-09-17 08:14:00|19289.38|19289.38|19289.38|19289.38|19289.38|19289.38|19289.38|19289.38|0
1631866450000|2021-09-17 08:14:10|19290.77|19290.77|19290.77|19290.77|19290.77|19290.77|19290.77|19290.77|0
1631866500000|2021-09-17 08:15:00|19294.74|19294.74|19294.74|19294.74|19294.74|19294.74|19294.74|19294.74|0
1631866560000|2021-09-17 08:16:00|19290.54|19290.54|19290.54|19290.54|19290.54|19290.54|19290.54|19290.54|0
1631866580000|2021-09-17 08:16:20|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|19294.51|0
1631866620000|2021-09-17 08:17:00|19291.71|19291.71|19291.71|19291.71|19291.71|19291.71|19291.71|19291.71|0
1631866650000|2021-09-17 08:17:30|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|0
1631866660000|2021-09-17 08:17:40|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|19286.59|0
1631866840000|2021-09-17 08:20:40|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|19290.56|0
1631866890000|2021-09-17 08:21:30|19293.36|19293.36|19293.36|19293.36|19293.36|19293.36|19293.36|19293.36|0
1631866910000|2021-09-17 08:21:50|19290.56|19290.56|19287.76|19287.76|19290.56|19290.56|19287.76|19287.76|0
1631866980000|2021-09-17 08:23:00|19291.72|19291.72|19291.72|19291.72|19291.72|19291.72|19291.72|19291.72|0
1631867020000|2021-09-17 08:23:40|19287.76|19287.76|19278.43|19278.43|19287.76|19287.76|19278.43|19278.43|0
1631867050000|2021-09-17 08:24:10|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|0
1631867090000|2021-09-17 08:24:50|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|0
1631867110000|2021-09-17 08:25:10|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|19281.93|0
1631867130000|2021-09-17 08:25:30|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|19279.63|0
1631867210000|2021-09-17 08:26:50|19283.6|19283.6|19283.6|19283.6|19283.6|19283.6|19283.6|19283.6|0
1631867220000|2021-09-17 08:27:00|19284.74|19284.74|19284.74|19284.74|19284.74|19284.74|19284.74|19284.74|0
1631867320000|2021-09-17 08:28:40|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|0
1631867330000|2021-09-17 08:28:50|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|0
1631867340000|2021-09-17 08:29:00|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|19288.94|0
1631867400000|2021-09-17 08:30:00|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|19284.98|0
1631867470000|2021-09-17 08:31:10|19282.18|19282.18|19283.58|19283.58|19283.58|19283.58|19282.18|19282.18|0
1631867490000|2021-09-17 08:31:30|19287.54|19287.54|19287.54|19287.54|19287.54|19287.54|19287.54|19287.54|0
1631867540000|2021-09-17 08:32:20|19290.34|19290.34|19287.54|19287.54|19290.34|19290.34|19287.54|19287.54|0
1631867640000|2021-09-17 08:34:00|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|19279.61|0
1631867690000|2021-09-17 08:34:50|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|19283.58|0
1631867700000|2021-09-17 08:35:00|19287.54|19287.54|19291.51|19291.51|19291.51|19291.51|19287.54|19287.54|0
1631867710000|2021-09-17 08:35:10|19299.44|19299.44|19303.4|19303.4|19303.4|19303.4|19299.44|19299.44|0
1631867760000|2021-09-17 08:36:00|19299.44|19299.44|19287.54|19287.54|19299.44|19299.44|19287.54|19287.54|0
1631867820000|2021-09-17 08:37:00|19291.51|19291.51|19287.54|19287.54|19291.51|19291.51|19287.54|19287.54|0
1631867840000|2021-09-17 08:37:20|19286.14|19286.14|19286.14|19286.14|19286.14|19286.14|19286.14|19286.14|0
1631867880000|2021-09-17 08:38:00|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|0
1631867890000|2021-09-17 08:38:10|19278.21|19278.21|19274.25|19274.25|19278.21|19278.21|19274.25|19274.25|0
1631867930000|2021-09-17 08:38:50|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|0
1631867940000|2021-09-17 08:39:00|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|19266.08|0
1631867960000|2021-09-17 08:39:20|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|19267.48|0
1631867980000|2021-09-17 08:39:40|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|19270.28|0
1631868000000|2021-09-17 08:40:00|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|19282.18|0
1631868010000|2021-09-17 08:40:10|19283.33|19283.33|19283.33|19283.33|19283.33|19283.33|19283.33|19283.33|0
1631868180000|2021-09-17 08:43:00|19279.36|19279.36|19279.36|19279.36|19279.36|19279.36|19279.36|19279.36|0
1631868250000|2021-09-17 08:44:10|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|19277.96|0
1631868300000|2021-09-17 08:45:00|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|0
1631868320000|2021-09-17 08:45:20|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|0
1631868330000|2021-09-17 08:45:30|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|19268.88|0
1631868380000|2021-09-17 08:46:20|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|19264.92|0
1631868420000|2021-09-17 08:47:00|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|19272.85|0
1631868460000|2021-09-17 08:47:40|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|0
1631868470000|2021-09-17 08:47:50|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|19276.81|0
1631868570000|2021-09-17 08:49:30|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|19280.78|0
1631868660000|2021-09-17 08:51:00|19288.71|19288.71|19292.67|19292.67|19292.67|19292.67|19288.71|19288.71|0
1631868730000|2021-09-17 08:52:10|19295.47|19295.47|19296.87|19296.87|19296.87|19296.87|19295.47|19295.47|0
1631868750000|2021-09-17 08:52:30|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|19295.47|0
1631868850000|2021-09-17 08:54:10|19292.67|19292.67|19292.67|19292.67|19292.67|19292.67|19292.67|19292.67|0
1631868960000|2021-09-17 08:56:00|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|0
1631868990000|2021-09-17 08:56:30|19302|19302|19303.4|19303.4|19303.4|19303.4|19302|19302|0
1631869000000|2021-09-17 08:56:40|19311.33|19311.33|19311.33|19311.33|19311.33|19311.33|19311.33|19311.33|0
1631869110000|2021-09-17 08:58:30|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|0
1631869170000|2021-09-17 08:59:30|19311.08|19311.08|19311.08|19311.08|19311.08|19311.08|19311.08|19311.08|0
1631869190000|2021-09-17 08:59:50|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|19312.48|0
1631869260000|2021-09-17 09:01:00|19328.34|19328.34|19324.38|19324.38|19328.34|19328.34|19324.38|19324.38|0
1631869320000|2021-09-17 09:02:00|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|19331.38|0
1631869330000|2021-09-17 09:02:10|19327.18|19327.18|19327.18|19327.18|19327.18|19327.18|19327.18|19327.18|0
1631869340000|2021-09-17 09:02:20|19323.21|19323.21|19323.21|19323.21|19323.21|19323.21|19323.21|19323.21|0
1631869370000|2021-09-17 09:02:50|19319.01|19319.01|19319.01|19319.01|19319.01|19319.01|19319.01|19319.01|0
1631869410000|2021-09-17 09:03:30|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|19322.98|0
1631869420000|2021-09-17 09:03:40|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|19321.58|0
1631869490000|2021-09-17 09:04:50|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|19305.72|0
1631869530000|2021-09-17 09:05:30|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|19304.32|0
1631869580000|2021-09-17 09:06:20|19296.39|19296.39|19300.35|19300.35|19300.35|19300.35|19296.39|19296.39|0
1631869610000|2021-09-17 09:06:50|19297.56|19297.56|19297.56|19297.56|19297.56|19297.56|19297.56|19297.56|0
1631869620000|2021-09-17 09:07:00|19293.59|19293.59|19293.59|19293.59|19293.59|19293.59|19293.59|19293.59|0
1631869660000|2021-09-17 09:07:40|19285.66|19285.66|19285.66|19285.66|19285.66|19285.66|19285.66|19285.66|0
1631869680000|2021-09-17 09:08:00|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|0
1631869690000|2021-09-17 09:08:10|19278.9|19278.9|19278.9|19278.9|19278.9|19278.9|19278.9|19278.9|0
1631869720000|2021-09-17 09:08:40|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|19282.86|0
1631869770000|2021-09-17 09:09:30|19275.86|19275.86|19274.46|19274.46|19275.86|19275.86|19274.46|19274.46|0
1631869780000|2021-09-17 09:09:40|19282.39|19282.39|19282.39|19282.39|19282.39|19282.39|19282.39|19282.39|0
1631869790000|2021-09-17 09:09:50|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|19286.36|0
1631870100000|2021-09-17 09:15:00|19258.6|19258.6|19255.8|19255.8|19258.6|19258.6|19254.64|19254.64|0
1631870110000|2021-09-17 09:15:10|19254.4|19254.4|19254.4|19254.4|19254.4|19254.4|19254.4|19254.4|0
1631870120000|2021-09-17 09:15:20|19249.81|19249.81|19249.57|19249.57|19253.77|19253.77|19249.57|19249.57|0
1631870130000|2021-09-17 09:15:30|19245.61|19245.61|19241.64|19241.64|19245.61|19245.61|19241.64|19241.64|0
1631870140000|2021-09-17 09:15:40|19245.61|19245.61|19249.57|19249.57|19249.57|19249.57|19245.61|19245.61|0
1631870150000|2021-09-17 09:15:50|19246.78|19246.78|19249.57|19249.57|19249.57|19249.57|19246.78|19246.78|0
1631870160000|2021-09-17 09:16:00|19253.77|19253.77|19257.74|19257.74|19257.74|19257.74|19253.77|19253.77|0
1631870190000|2021-09-17 09:16:30|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|19265.67|0
1631870200000|2021-09-17 09:16:40|19273.6|19273.6|19275|19275|19275|19275|19273.6|19273.6|0
1631870210000|2021-09-17 09:16:50|19276.4|19276.4|19276.4|19276.4|19276.4|19276.4|19276.4|19276.4|0
1631870220000|2021-09-17 09:17:00|19280.36|19280.36|19276.4|19276.4|19280.36|19280.36|19276.4|19276.4|0
1631870230000|2021-09-17 09:17:10|19279.2|19279.2|19287.13|19287.13|19287.13|19287.13|19279.2|19279.2|0
1631870240000|2021-09-17 09:17:20|19289.43|19289.43|19289.43|19289.43|19289.43|19289.43|19289.43|19289.43|0
1631870250000|2021-09-17 09:17:30|19292.23|19292.23|19292.23|19292.23|19292.23|19292.23|19292.23|19292.23|0
1631870310000|2021-09-17 09:18:30|19293.62|19293.62|19293.62|19293.62|19295.02|19295.02|19293.62|19293.62|0
1631870330000|2021-09-17 09:18:50|19285.69|19285.69|19285.69|19285.69|19285.69|19285.69|19285.69|19285.69|0
1631870350000|2021-09-17 09:19:10|19282.9|19282.9|19278.93|19278.93|19282.9|19282.9|19278.93|19278.93|0
1631870360000|2021-09-17 09:19:20|19277.53|19277.53|19277.53|19277.53|19277.53|19277.53|19277.53|19277.53|0
1631870380000|2021-09-17 09:19:40|19281.5|19281.5|19277.53|19277.53|19281.5|19281.5|19277.53|19277.53|0
1631870390000|2021-09-17 09:19:50|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|19285.46|0
1631870400000|2021-09-17 09:20:00|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|19286.86|0
1631870420000|2021-09-17 09:20:20|19290.83|19290.83|19294.79|19294.79|19294.79|19294.79|19290.83|19290.83|0
1631870440000|2021-09-17 09:20:40|19297.59|19297.59|19302.95|19302.95|19302.95|19302.95|19297.59|19297.59|0
1631870450000|2021-09-17 09:20:50|19298.99|19298.99|19298.99|19298.99|19298.99|19298.99|19298.99|19298.99|0
1631870460000|2021-09-17 09:21:00|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|19295.02|0
1631870480000|2021-09-17 09:21:20|19291.06|19291.06|19291.06|19291.06|19291.06|19291.06|19291.06|19291.06|0
1631870510000|2021-09-17 09:21:50|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|19289.91|0
1631870520000|2021-09-17 09:22:00|19285.94|19285.94|19289.91|19289.91|19289.91|19289.91|19285.94|19285.94|0
1631870550000|2021-09-17 09:22:30|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|0
1631870580000|2021-09-17 09:23:00|19289.91|19289.91|19297.84|19297.84|19297.84|19297.84|19289.91|19289.91|0
1631870590000|2021-09-17 09:23:10|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|0
1631870600000|2021-09-17 09:23:20|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|19285.94|0
1631870620000|2021-09-17 09:23:40|19289.91|19289.91|19293.88|19293.88|19293.88|19293.88|19289.91|19289.91|0
1631870630000|2021-09-17 09:23:50|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|19296.67|0
1631870730000|2021-09-17 09:25:30|19295.27|19295.27|19295.27|19295.27|19295.27|19295.27|19295.27|19295.27|0
1631870740000|2021-09-17 09:25:40|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|0
1631870750000|2021-09-17 09:25:50|19292.48|19292.48|19292.48|19292.48|19292.48|19292.48|19292.48|19292.48|0
1631870760000|2021-09-17 09:26:00|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|19293.88|0
1631870790000|2021-09-17 09:26:30|19281.98|19281.98|19281.98|19281.98|19281.98|19281.98|19281.98|19281.98|0
1631870800000|2021-09-17 09:26:40|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|0
1631870820000|2021-09-17 09:27:00|19286.18|19286.18|19286.18|19286.18|19286.18|19286.18|19286.18|19286.18|0
1631870880000|2021-09-17 09:28:00|19298.07|19298.07|19298.07|19298.07|19298.07|19298.07|19298.07|19298.07|0
1631870940000|2021-09-17 09:29:00|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|0
1631870960000|2021-09-17 09:29:20|19294.11|19294.11|19294.11|19294.11|19294.11|19294.11|19294.11|19294.11|0
1631871010000|2021-09-17 09:30:10|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|19290.14|0
1631871020000|2021-09-17 09:30:20|19286.18|19286.18|19279.41|19279.41|19286.18|19286.18|19279.41|19279.41|0
1631871030000|2021-09-17 09:30:30|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|19283.38|0
1631871060000|2021-09-17 09:31:00|19284.78|19284.78|19284.78|19284.78|19284.78|19284.78|19284.78|19284.78|0
1631871120000|2021-09-17 09:32:00|19280.81|19280.81|19280.81|19280.81|19280.81|19280.81|19280.81|19280.81|0
1631871140000|2021-09-17 09:32:20|19278.01|19278.01|19278.01|19278.01|19278.01|19278.01|19278.01|19278.01|0
1631871150000|2021-09-17 09:32:30|19274.05|19274.05|19274.05|19274.05|19274.05|19274.05|19274.05|19274.05|0
1631871180000|2021-09-17 09:33:00|19270.08|19270.08|19267.28|19267.28|19270.08|19270.08|19267.28|19267.28|0
1631871260000|2021-09-17 09:34:20|19251.42|19251.42|19251.42|19251.42|19251.42|19251.42|19251.42|19251.42|0
1631871270000|2021-09-17 09:34:30|19247.46|19247.46|19251.42|19251.42|19251.42|19251.42|19247.46|19247.46|0
1631871280000|2021-09-17 09:34:40|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|0
1631871430000|2021-09-17 09:37:10|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|0
1631871450000|2021-09-17 09:37:30|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|19259.35|0
1631871480000|2021-09-17 09:38:00|19260.75|19260.75|19262.15|19262.15|19262.15|19262.15|19260.75|19260.75|0
1631871500000|2021-09-17 09:38:20|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|0
1631871540000|2021-09-17 09:39:00|19259.59|19259.59|19259.59|19259.59|19259.59|19259.59|19259.59|19259.59|0
1631871550000|2021-09-17 09:39:10|19263.55|19263.55|19263.55|19263.55|19263.55|19263.55|19263.55|19263.55|0
1631871590000|2021-09-17 09:39:50|19264.95|19264.95|19264.95|19264.95|19264.95|19264.95|19264.95|19264.95|0
1631871600000|2021-09-17 09:40:00|19260.99|19260.99|19260.99|19260.99|19260.99|19260.99|19260.99|19260.99|0
1631871610000|2021-09-17 09:40:10|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|19258.19|0
1631871630000|2021-09-17 09:40:30|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|19255.39|0
1631871640000|2021-09-17 09:40:40|19251.19|19251.19|19255.16|19255.16|19255.16|19255.16|19251.19|19251.19|0
1631871650000|2021-09-17 09:40:50|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|0
1631871690000|2021-09-17 09:41:30|19256.32|19256.32|19256.32|19256.32|19256.32|19256.32|19256.32|19256.32|0
1631871700000|2021-09-17 09:41:40|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|19259.12|0
1631871720000|2021-09-17 09:42:00|19260.52|19260.52|19256.56|19256.56|19260.52|19260.52|19256.56|19256.56|0
1631871730000|2021-09-17 09:42:10|19264.49|19264.49|19256.56|19256.56|19264.49|19264.49|19256.56|19256.56|0
1631871780000|2021-09-17 09:43:00|19257.95|19257.95|19257.95|19257.95|19262.15|19262.15|19257.95|19257.95|0
1631871800000|2021-09-17 09:43:20|19250.02|19250.02|19248.62|19248.62|19250.02|19250.02|19248.62|19248.62|0
1631871860000|2021-09-17 09:44:20|19244.66|19244.66|19248.62|19248.62|19248.62|19248.62|19244.66|19244.66|0
1631871870000|2021-09-17 09:44:30|19244.66|19244.66|19244.66|19244.66|19244.66|19244.66|19244.66|19244.66|0
1631871900000|2021-09-17 09:45:00|19252.59|19252.59|19252.59|19252.59|19252.59|19252.59|19252.59|19252.59|0
1631871910000|2021-09-17 09:45:10|19248.62|19248.62|19240.23|19240.23|19248.62|19248.62|19240.23|19240.23|0
1631871920000|2021-09-17 09:45:20|19237.43|19237.43|19234.63|19234.63|19237.43|19237.43|19234.63|19234.63|0
1631871940000|2021-09-17 09:45:40|19230.66|19230.66|19230.66|19230.66|19230.66|19230.66|19230.66|19230.66|0
1631871950000|2021-09-17 09:45:50|19233.46|19233.46|19233.46|19233.46|19233.46|19233.46|19233.46|19233.46|0
1631871970000|2021-09-17 09:46:10|19234.86|19234.86|19236.26|19236.26|19236.26|19236.26|19233.46|19233.46|0
1631872000000|2021-09-17 09:46:40|19237.66|19237.66|19236.26|19236.26|19237.66|19237.66|19236.26|19236.26|0
1631872050000|2021-09-17 09:47:30|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|19240.23|0
1631872070000|2021-09-17 09:47:50|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|0
1631872110000|2021-09-17 09:48:30|19242.79|19242.79|19238.83|19238.83|19242.79|19242.79|19238.83|19238.83|0
1631872190000|2021-09-17 09:49:50|19234.86|19234.86|19246.99|19246.99|19246.99|19246.99|19234.86|19234.86|0
1631872200000|2021-09-17 09:50:00|19242.79|19242.79|19233.46|19233.46|19242.79|19242.79|19233.46|19233.46|0
1631872210000|2021-09-17 09:50:10|19237.43|19237.43|19246.76|19246.76|19246.76|19246.76|19237.43|19237.43|0
1631872220000|2021-09-17 09:50:20|19241.16|19241.16|19247.92|19247.92|19247.92|19247.92|19233.23|19233.23|0
1631872230000|2021-09-17 09:50:30|19245.36|19245.36|19239.99|19239.99|19245.36|19245.36|19239.99|19239.99|0
1631872240000|2021-09-17 09:50:40|19243.96|19243.96|19245.36|19245.36|19245.36|19245.36|19243.96|19243.96|0
1631872250000|2021-09-17 09:50:50|19246.76|19246.76|19256.09|19256.09|19256.09|19256.09|19246.76|19246.76|0
1631872260000|2021-09-17 09:51:00|19254.69|19254.69|19252.12|19252.12|19254.69|19254.69|19252.12|19252.12|0
1631872270000|2021-09-17 09:51:10|19258.89|19258.89|19245.36|19245.36|19258.89|19258.89|19245.36|19245.36|0
1631872280000|2021-09-17 09:51:20|19253.29|19253.29|19250.72|19250.72|19254.69|19254.69|19250.72|19250.72|0
1631872290000|2021-09-17 09:51:30|19254.69|19254.69|19250.49|19250.49|19254.69|19254.69|19250.49|19250.49|0
1631872300000|2021-09-17 09:51:40|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|19239.76|19239.76|0
1631872310000|2021-09-17 09:51:50|19246.53|19246.53|19255.86|19255.86|19255.86|19255.86|19246.53|19246.53|0
1631872320000|2021-09-17 09:52:00|19253.06|19253.06|19251.66|19251.66|19253.06|19253.06|19251.66|19251.66|0
1631872330000|2021-09-17 09:52:10|19247.69|19247.69|19250.49|19250.49|19250.49|19250.49|19247.69|19247.69|0
1631872340000|2021-09-17 09:52:20|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|19242.56|0
1631872350000|2021-09-17 09:52:30|19246.53|19246.53|19242.56|19242.56|19250.49|19250.49|19242.56|19242.56|0
1631872360000|2021-09-17 09:52:40|19246.53|19246.53|19245.13|19245.13|19246.53|19246.53|19245.13|19245.13|0
1631872370000|2021-09-17 09:52:50|19242.56|19242.56|19246.53|19246.53|19246.53|19246.53|19242.56|19242.56|0
1631872390000|2021-09-17 09:53:10|19243.73|19243.73|19238.36|19238.36|19243.73|19243.73|19235.8|19235.8|0
1631872400000|2021-09-17 09:53:20|19236.96|19236.96|19236.96|19236.96|19236.96|19236.96|19235.56|19235.56|0
1631872410000|2021-09-17 09:53:30|19240.93|19240.93|19228.8|19228.8|19240.93|19240.93|19228.8|19228.8|0
1631872420000|2021-09-17 09:53:40|19230.2|19230.2|19239.76|19239.76|19241.16|19241.16|19230.2|19230.2|0
1631872430000|2021-09-17 09:53:50|19241.16|19241.16|19237.2|19237.2|19242.56|19242.56|19237.2|19237.2|0
1631872440000|2021-09-17 09:54:00|19234.4|19234.4|19221.1|19221.1|19234.4|19234.4|19221.1|19221.1|0
1631872450000|2021-09-17 09:54:10|19223.9|19223.9|19220.7|19220.7|19223.9|19223.9|19220.7|19220.7|0
1631872460000|2021-09-17 09:54:20|19219.3|19219.3|19227.23|19227.23|19227.23|19227.23|19215.34|19215.34|0
1631872470000|2021-09-17 09:54:30|19223.27|19223.27|19223.27|19223.27|19223.27|19223.27|19223.27|19223.27|0
1631872480000|2021-09-17 09:54:40|19220.47|19220.47|19224.67|19224.67|19224.67|19224.67|19216.5|19216.5|0
1631872490000|2021-09-17 09:54:50|19220.7|19220.7|19227.23|19227.23|19227.23|19227.23|19216.5|19216.5|0
1631872500000|2021-09-17 09:55:00|19224.43|19224.43|19213.94|19213.94|19225.83|19225.83|19211.14|19211.14|0
1631872510000|2021-09-17 09:55:10|19209.74|19209.74|19219.3|19219.3|19219.3|19219.3|19205.77|19205.77|0
1631872520000|2021-09-17 09:55:20|19217.9|19217.9|19216.5|19216.5|19217.9|19217.9|19216.5|19216.5|0
1631872530000|2021-09-17 09:55:30|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|0
1631872540000|2021-09-17 09:55:40|19216.27|19216.27|19220.47|19220.47|19220.47|19220.47|19216.27|19216.27|0
1631872550000|2021-09-17 09:55:50|19216.27|19216.27|19217.67|19217.67|19217.67|19217.67|19216.27|19216.27|0
1631872560000|2021-09-17 09:56:00|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|0
1631872570000|2021-09-17 09:56:10|19216.27|19216.27|19215.1|19215.1|19219.07|19219.07|19215.1|19215.1|0
1631872580000|2021-09-17 09:56:20|19219.07|19219.07|19220.47|19220.47|19224.43|19224.43|19214.87|19214.87|0
1631872590000|2021-09-17 09:56:30|19224.43|19224.43|19212.54|19212.54|19224.43|19224.43|19212.54|19212.54|0
1631872600000|2021-09-17 09:56:40|19211.14|19211.14|19217.67|19217.67|19221.87|19221.87|19211.14|19211.14|0
1631872610000|2021-09-17 09:56:50|19219.07|19219.07|19221.87|19221.87|19221.87|19221.87|19219.07|19219.07|0
1631872620000|2021-09-17 09:57:00|19217.67|19217.67|19206.94|19206.94|19220.47|19220.47|19206.94|19206.94|0
1631872630000|2021-09-17 09:57:10|19214.87|19214.87|19213.47|19213.47|19216.27|19216.27|19213.47|19213.47|0
1631872640000|2021-09-17 09:57:20|19214.87|19214.87|19210.91|19210.91|19214.87|19214.87|19206.94|19206.94|0
1631872660000|2021-09-17 09:57:40|19206.71|19206.71|19212.31|19212.31|19214.87|19214.87|19206.71|19206.71|0
1631872670000|2021-09-17 09:57:50|19209.51|19209.51|19214.87|19214.87|19214.87|19214.87|19209.51|19209.51|0
1631872680000|2021-09-17 09:58:00|19213.47|19213.47|19216.27|19216.27|19216.27|19216.27|19213.47|19213.47|0
1631872690000|2021-09-17 09:58:10|19212.31|19212.31|19223.04|19223.04|19223.04|19223.04|19212.31|19212.31|0
1631872700000|2021-09-17 09:58:20|19218.84|19218.84|19220.24|19220.24|19220.24|19220.24|19217.44|19217.44|0
1631872720000|2021-09-17 09:58:40|19224.2|19224.2|19218.84|19218.84|19227|19227|19218.84|19218.84|0
1631872730000|2021-09-17 09:58:50|19214.87|19214.87|19216.27|19216.27|19216.27|19216.27|19210.91|19210.91|0
1631872740000|2021-09-17 09:59:00|19215.1|19215.1|19215.1|19215.1|19215.1|19215.1|19207.17|19207.17|0
1631872750000|2021-09-17 09:59:10|19213.71|19213.71|19225.83|19225.83|19225.83|19225.83|19209.74|19209.74|0
1631872760000|2021-09-17 09:59:20|19217.9|19217.9|19227.23|19227.23|19227.23|19227.23|19217.9|19217.9|0
1631872770000|2021-09-17 09:59:30|19231.2|19231.2|19227|19227|19231.2|19231.2|19227|19227|0
1631872780000|2021-09-17 09:59:40|19223.04|19223.04|19225.83|19225.83|19225.83|19225.83|19223.04|19223.04|0
1631872790000|2021-09-17 09:59:50|19229.8|19229.8|19240.53|19240.53|19240.53|19240.53|19229.8|19229.8|0
1631872800000|2021-09-17 10:00:00|19239.13|19239.13|19225.83|19225.83|19239.13|19239.13|19225.83|19225.83|0
1631872830000|2021-09-17 10:00:30|19221.64|19221.64|19213.47|19213.47|19221.64|19221.64|19213.47|19213.47|0
1631872860000|2021-09-17 10:01:00|19209.51|19209.51|19209.51|19209.51|19209.51|19209.51|19209.51|19209.51|0
1631872910000|2021-09-17 10:01:50|19197.61|19197.61|19188.28|19188.28|19197.61|19197.61|19188.28|19188.28|0
1631872930000|2021-09-17 10:02:10|19196.21|19196.21|19194.81|19194.81|19196.21|19196.21|19194.81|19194.81|0
1631872960000|2021-09-17 10:02:40|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|19190.85|0
1631872980000|2021-09-17 10:03:00|19182.92|19182.92|19178.95|19178.95|19182.92|19182.92|19178.95|19178.95|0
1631872990000|2021-09-17 10:03:10|19174.99|19174.99|19171.02|19171.02|19174.99|19174.99|19171.02|19171.02|0
1631873000000|2021-09-17 10:03:20|19174.99|19174.99|19178.95|19178.95|19178.95|19178.95|19174.99|19174.99|0
1631873010000|2021-09-17 10:03:30|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|0
1631873020000|2021-09-17 10:03:40|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|19174.75|0
1631873030000|2021-09-17 10:03:50|19176.15|19176.15|19177.55|19177.55|19177.55|19177.55|19176.15|19176.15|0
1631873040000|2021-09-17 10:04:00|19173.59|19173.59|19169.62|19169.62|19173.59|19173.59|19169.62|19169.62|0
1631873100000|2021-09-17 10:05:00|19181.52|19181.52|19185.48|19185.48|19185.48|19185.48|19181.52|19181.52|0
1631873130000|2021-09-17 10:05:30|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|0
1631873160000|2021-09-17 10:06:00|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|0
1631873200000|2021-09-17 10:06:40|19195.05|19195.05|19195.05|19195.05|19195.05|19195.05|19195.05|19195.05|0
1631873220000|2021-09-17 10:07:00|19193.65|19193.65|19197.61|19197.61|19197.61|19197.61|19193.65|19193.65|0
1631873300000|2021-09-17 10:08:20|19199.01|19199.01|19197.61|19197.61|19199.01|19199.01|19197.61|19197.61|0
1631873340000|2021-09-17 10:09:00|19201.58|19201.58|19205.77|19205.77|19205.77|19205.77|19201.58|19201.58|0
1631873380000|2021-09-17 10:09:40|19207.17|19207.17|19207.17|19207.17|19207.17|19207.17|19207.17|19207.17|0
1631873400000|2021-09-17 10:10:00|19202.98|19202.98|19208.34|19208.34|19208.34|19208.34|19202.98|19202.98|0
1631873470000|2021-09-17 10:11:10|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|19212.31|0
1631873500000|2021-09-17 10:11:40|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631873540000|2021-09-17 10:12:20|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|0
1631873600000|2021-09-17 10:13:20|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631873680000|2021-09-17 10:14:40|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|0
1631873710000|2021-09-17 10:15:10|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631873740000|2021-09-17 10:15:40|19208.34|19208.34|19208.34|19208.34|19208.34|19208.34|19208.34|19208.34|0
1631873770000|2021-09-17 10:16:10|19209.74|19209.74|19211.14|19211.14|19211.14|19211.14|19209.74|19209.74|0
1631873780000|2021-09-17 10:16:20|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|0
1631873820000|2021-09-17 10:17:00|19211.14|19211.14|19211.14|19211.14|19211.14|19211.14|19211.14|19211.14|0
1631873860000|2021-09-17 10:17:40|19212.54|19212.54|19212.54|19212.54|19212.54|19212.54|19212.54|19212.54|0
1631873890000|2021-09-17 10:18:10|19216.5|19216.5|19216.5|19216.5|19219.3|19219.3|19216.5|19216.5|0
1631873910000|2021-09-17 10:18:30|19208.57|19208.57|19208.57|19208.57|19208.57|19208.57|19208.57|19208.57|0
1631873940000|2021-09-17 10:19:00|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|19205.77|0
1631874030000|2021-09-17 10:20:30|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|19204.38|0
1631874070000|2021-09-17 10:21:10|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|19202.98|0
1631874090000|2021-09-17 10:21:30|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|19200.18|0
1631874110000|2021-09-17 10:21:50|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|0
1631874120000|2021-09-17 10:22:00|19202.73|19202.73|19208.32|19208.32|19208.32|19208.32|19202.73|19202.73|0
1631874140000|2021-09-17 10:22:20|19206.92|19206.92|19209.72|19209.72|19209.72|19209.72|19205.52|19205.52|0
1631874160000|2021-09-17 10:22:40|19205.76|19205.76|19201.56|19201.56|19205.76|19205.76|19201.56|19201.56|0
1631874180000|2021-09-17 10:23:00|19202.96|19202.96|19194.56|19194.56|19202.96|19202.96|19194.56|19194.56|0
1631874200000|2021-09-17 10:23:20|19186.63|19186.63|19186.63|19186.63|19186.63|19186.63|19186.63|19186.63|0
1631874240000|2021-09-17 10:24:00|19178.7|19178.7|19170.77|19170.77|19178.7|19178.7|19170.77|19170.77|0
1631874250000|2021-09-17 10:24:10|19162.84|19162.84|19158.87|19158.87|19162.84|19162.84|19158.87|19158.87|0
1631874260000|2021-09-17 10:24:20|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|0
1631874290000|2021-09-17 10:24:50|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|0
1631874300000|2021-09-17 10:25:00|19169.37|19169.37|19160.04|19160.04|19169.37|19169.37|19160.04|19160.04|0
1631874310000|2021-09-17 10:25:10|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|0
1631874320000|2021-09-17 10:25:20|19160.04|19160.04|19160.04|19160.04|19160.04|19160.04|19160.04|19160.04|0
1631874380000|2021-09-17 10:26:20|19155.84|19155.84|19151.88|19151.88|19155.84|19155.84|19151.88|19151.88|0
1631874420000|2021-09-17 10:27:00|19150.73|19150.73|19150.73|19150.73|19150.73|19150.73|19150.73|19150.73|0
1631874460000|2021-09-17 10:27:40|19154.93|19154.93|19156.33|19156.33|19156.33|19156.33|19154.93|19154.93|0
1631874480000|2021-09-17 10:28:00|19154.93|19154.93|19156.33|19156.33|19156.33|19156.33|19154.93|19154.93|0
1631874490000|2021-09-17 10:28:10|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|0
1631874500000|2021-09-17 10:28:20|19161.69|19161.69|19161.69|19161.69|19161.69|19161.69|19161.69|19161.69|0
1631874520000|2021-09-17 10:28:40|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|19160.29|0
1631874550000|2021-09-17 10:29:10|19168.22|19168.22|19168.22|19168.22|19168.22|19168.22|19168.22|19168.22|0
1631874630000|2021-09-17 10:30:30|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|0
1631874640000|2021-09-17 10:30:40|19171.02|19171.02|19171.02|19171.02|19171.02|19171.02|19171.02|19171.02|0
1631874720000|2021-09-17 10:32:00|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|0
1631874820000|2021-09-17 10:33:40|19165.66|19165.66|19169.62|19169.62|19169.62|19169.62|19165.66|19165.66|0
1631874870000|2021-09-17 10:34:30|19166.82|19166.82|19166.82|19166.82|19166.82|19166.82|19166.82|19166.82|0
1631874910000|2021-09-17 10:35:10|19165.42|19165.42|19164.02|19164.02|19165.42|19165.42|19164.02|19164.02|0
1631874960000|2021-09-17 10:36:00|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|0
1631875000000|2021-09-17 10:36:40|19171.95|19171.95|19174.75|19174.75|19174.75|19174.75|19171.95|19171.95|0
1631875020000|2021-09-17 10:37:00|19178.72|19178.72|19180.12|19180.12|19180.12|19180.12|19178.72|19178.72|0
1631875050000|2021-09-17 10:37:30|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|0
1631875080000|2021-09-17 10:38:00|19172.19|19172.19|19167.99|19167.99|19172.19|19172.19|19167.99|19167.99|0
1631875090000|2021-09-17 10:38:10|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|19169.39|0
1631875170000|2021-09-17 10:39:30|19173.35|19173.35|19173.35|19173.35|19173.35|19173.35|19173.35|19173.35|0
1631875180000|2021-09-17 10:39:40|19177.32|19177.32|19177.32|19177.32|19177.32|19177.32|19177.32|19177.32|0
1631875210000|2021-09-17 10:40:10|19180.12|19180.12|19180.12|19180.12|19180.12|19180.12|19180.12|19180.12|0
1631875300000|2021-09-17 10:41:40|19178.72|19178.72|19180.12|19180.12|19180.12|19180.12|19178.72|19178.72|0
1631875380000|2021-09-17 10:43:00|19178.72|19178.72|19167.99|19167.99|19178.72|19178.72|19164.02|19164.02|0
1631875400000|2021-09-17 10:43:20|19171.95|19171.95|19171.95|19171.95|19171.95|19171.95|19171.95|19171.95|0
1631875430000|2021-09-17 10:43:50|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|19167.99|0
1631875440000|2021-09-17 10:44:00|19160.06|19160.06|19161.46|19161.46|19161.46|19161.46|19160.06|19160.06|0
1631875500000|2021-09-17 10:45:00|19153.53|19153.53|19153.53|19153.53|19153.53|19153.53|19153.53|19153.53|0
1631875510000|2021-09-17 10:45:10|19152.13|19152.13|19150.73|19150.73|19152.13|19152.13|19150.73|19150.73|0
1631875520000|2021-09-17 10:45:20|19148.43|19148.43|19147.28|19147.28|19148.43|19148.43|19147.28|19147.28|0
1631875530000|2021-09-17 10:45:30|19151.25|19151.25|19151.25|19151.25|19151.25|19151.25|19151.25|19151.25|0
1631875540000|2021-09-17 10:45:40|19159.18|19159.18|19159.18|19159.18|19159.18|19159.18|19159.18|19159.18|0
1631875550000|2021-09-17 10:45:50|19155.21|19155.21|19155.21|19155.21|19155.21|19155.21|19155.21|19155.21|0
1631875560000|2021-09-17 10:46:00|19156.61|19156.61|19156.61|19156.61|19156.61|19156.61|19156.61|19156.61|0
1631875580000|2021-09-17 10:46:20|19164.54|19164.54|19164.54|19164.54|19164.54|19164.54|19164.54|19164.54|0
1631875630000|2021-09-17 10:47:10|19165.69|19165.69|19166.84|19166.84|19166.84|19166.84|19165.69|19165.69|0
1631875670000|2021-09-17 10:47:50|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|0
1631875730000|2021-09-17 10:48:50|19168.24|19168.24|19168.24|19168.24|19168.24|19168.24|19168.24|19168.24|0
1631875760000|2021-09-17 10:49:20|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|0
1631875800000|2021-09-17 10:50:00|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|0
1631875850000|2021-09-17 10:50:50|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|0
1631875860000|2021-09-17 10:51:00|19176.17|19176.17|19176.17|19176.17|19176.17|19176.17|19176.17|19176.17|0
1631875950000|2021-09-17 10:52:30|19177.57|19177.57|19177.57|19177.57|19177.57|19177.57|19177.57|19177.57|0
1631875980000|2021-09-17 10:53:00|19173.6|19173.6|19173.6|19173.6|19173.6|19173.6|19173.6|19173.6|0
1631876020000|2021-09-17 10:53:40|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|19172.2|0
1631876050000|2021-09-17 10:54:10|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|19170.8|0
1631876160000|2021-09-17 10:56:00|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|19169.4|0
1631876180000|2021-09-17 10:56:20|19170.55|19170.55|19170.3|19170.3|19170.55|19170.55|19169.15|19169.15|0
1631876280000|2021-09-17 10:58:00|19171.7|19171.7|19175.67|19175.67|19175.67|19175.67|19171.7|19171.7|0
1631876370000|2021-09-17 10:59:30|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|19177.07|0
1631876400000|2021-09-17 11:00:00|19173.1|19173.1|19175.9|19175.9|19175.9|19175.9|19173.1|19173.1|0
1631876430000|2021-09-17 11:00:30|19179.87|19179.87|19179.87|19179.87|19179.87|19179.87|19179.87|19179.87|0
1631876440000|2021-09-17 11:00:40|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|0
1631876520000|2021-09-17 11:02:00|19184.07|19184.07|19189.43|19189.43|19189.43|19189.43|19184.07|19184.07|0
1631876580000|2021-09-17 11:03:00|19192.23|19192.23|19192.23|19192.23|19192.23|19192.23|19192.23|19192.23|0
1631876600000|2021-09-17 11:03:20|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|0
1631876620000|2021-09-17 11:03:40|19202.96|19202.96|19202.96|19202.96|19202.96|19202.96|19202.96|19202.96|0
1631876640000|2021-09-17 11:04:00|19204.36|19204.36|19205.76|19205.76|19205.76|19205.76|19204.36|19204.36|0
1631876660000|2021-09-17 11:04:20|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|0
1631876670000|2021-09-17 11:04:30|19216.49|19216.49|19216.49|19216.49|19216.49|19216.49|19216.49|19216.49|0
1631876710000|2021-09-17 11:05:10|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|19216.49|19216.49|0
1631876760000|2021-09-17 11:06:00|19221.84|19221.84|19229.77|19229.77|19229.77|19229.77|19221.84|19221.84|0
1631876830000|2021-09-17 11:07:10|19233.73|19233.73|19229.77|19229.77|19233.73|19233.73|19229.77|19229.77|0
1631876880000|2021-09-17 11:08:00|19232.56|19232.56|19232.56|19232.56|19232.56|19232.56|19232.56|19232.56|0
1631876900000|2021-09-17 11:08:20|19231.16|19231.16|19231.16|19231.16|19231.16|19231.16|19231.16|19231.16|0
1631876930000|2021-09-17 11:08:50|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|0
1631876960000|2021-09-17 11:09:20|19228.6|19228.6|19228.6|19228.6|19228.6|19228.6|19228.6|19228.6|0
1631877010000|2021-09-17 11:10:10|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|19227.2|0
1631877020000|2021-09-17 11:10:20|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|0
1631877050000|2021-09-17 11:10:50|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|0
1631877070000|2021-09-17 11:11:10|19228.35|19228.35|19233.95|19233.95|19233.95|19233.95|19228.35|19228.35|0
1631877080000|2021-09-17 11:11:20|19231.15|19231.15|19231.15|19231.15|19231.15|19231.15|19231.15|19231.15|0
1631877160000|2021-09-17 11:12:40|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|19227.18|0
1631877200000|2021-09-17 11:13:20|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|0
1631877260000|2021-09-17 11:14:20|19221.58|19221.58|19221.58|19221.58|19221.58|19221.58|19221.58|19221.58|0
1631877270000|2021-09-17 11:14:30|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|19224.38|0
1631877310000|2021-09-17 11:15:10|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|0
1631877330000|2021-09-17 11:15:30|19229.52|19229.52|19229.52|19229.52|19229.52|19229.52|19229.52|19229.52|0
1631877410000|2021-09-17 11:16:50|19225.55|19225.55|19225.55|19225.55|19225.55|19225.55|19225.55|19225.55|0
1631877440000|2021-09-17 11:17:20|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|19228.35|0
1631877530000|2021-09-17 11:18:50|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|0
1631877610000|2021-09-17 11:20:10|19230.91|19230.91|19232.31|19232.31|19232.31|19232.31|19230.91|19230.91|0
1631877630000|2021-09-17 11:20:30|19224.38|19224.38|19220.42|19220.42|19224.38|19224.38|19220.42|19220.42|0
1631877640000|2021-09-17 11:20:40|19217.62|19217.62|19216.47|19216.47|19217.62|19217.62|19216.47|19216.47|0
1631877780000|2021-09-17 11:23:00|19213.67|19213.67|19213.67|19213.67|19213.67|19213.67|19213.67|19213.67|0
1631877890000|2021-09-17 11:24:50|19209.71|19209.71|19209.71|19209.71|19209.71|19209.71|19209.71|19209.71|0
1631877910000|2021-09-17 11:25:10|19206.91|19206.91|19205.51|19205.51|19206.91|19206.91|19205.51|19205.51|0
1631877920000|2021-09-17 11:25:20|19201.54|19201.54|19201.54|19201.54|19201.54|19201.54|19201.54|19201.54|0
1631877970000|2021-09-17 11:26:10|19198.74|19198.74|19200.14|19200.14|19200.14|19200.14|19198.74|19198.74|0
1631877980000|2021-09-17 11:26:20|19201.54|19201.54|19197.58|19197.58|19201.54|19201.54|19197.58|19197.58|0
1631878040000|2021-09-17 11:27:20|19188.25|19188.25|19184.28|19184.28|19188.25|19188.25|19184.28|19184.28|0
1631878190000|2021-09-17 11:29:50|19192.21|19192.21|19192.21|19192.21|19192.21|19192.21|19192.21|19192.21|0
1631878210000|2021-09-17 11:30:10|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|19180.32|0
1631878230000|2021-09-17 11:30:30|19181.72|19181.72|19178.92|19178.92|19181.72|19181.72|19178.92|19178.92|0
1631878260000|2021-09-17 11:31:00|19176.62|19176.62|19176.62|19176.62|19176.62|19176.62|19176.62|19176.62|0
1631878270000|2021-09-17 11:31:10|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|19177.77|0
1631878280000|2021-09-17 11:31:20|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|19178.92|0
1631878390000|2021-09-17 11:33:10|19174.95|19174.95|19174.95|19174.95|19174.95|19174.95|19174.95|19174.95|0
1631878430000|2021-09-17 11:33:50|19176.35|19176.35|19179.15|19179.15|19179.15|19179.15|19176.35|19176.35|0
1631878450000|2021-09-17 11:34:10|19175.19|19175.19|19168.19|19168.19|19175.19|19175.19|19168.19|19168.19|0
1631878550000|2021-09-17 11:35:50|19164.22|19164.22|19172.15|19172.15|19172.15|19172.15|19164.22|19164.22|0
1631878670000|2021-09-17 11:37:50|19176.35|19176.35|19176.35|19176.35|19176.35|19176.35|19176.35|19176.35|0
1631878700000|2021-09-17 11:38:20|19174.95|19174.95|19176.35|19176.35|19176.35|19176.35|19174.95|19174.95|0
1631878760000|2021-09-17 11:39:20|19172.39|19172.39|19172.39|19172.39|19172.39|19172.39|19172.39|19172.39|0
1631878790000|2021-09-17 11:39:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631878800000|2021-09-17 11:40:00|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|0
1631878970000|2021-09-17 11:42:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631879070000|2021-09-17 11:44:30|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|0
1631879090000|2021-09-17 11:44:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631879100000|2021-09-17 11:45:00|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|0
1631879120000|2021-09-17 11:45:20|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|0
1631879130000|2021-09-17 11:45:30|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|0
1631879140000|2021-09-17 11:45:40|19166.81|19166.81|19170.77|19170.77|19170.77|19170.77|19166.81|19166.81|0
1631879150000|2021-09-17 11:45:50|19174.74|19174.74|19170.77|19170.77|19174.74|19174.74|19170.77|19170.77|0
1631879160000|2021-09-17 11:46:00|19166.81|19166.81|19162.84|19162.84|19166.81|19166.81|19162.84|19162.84|0
1631879260000|2021-09-17 11:47:40|19158.87|19158.87|19158.87|19158.87|19158.87|19158.87|19158.87|19158.87|0
1631879280000|2021-09-17 11:48:00|19161.67|19161.67|19161.67|19161.67|19161.67|19161.67|19161.67|19161.67|0
1631879290000|2021-09-17 11:48:10|19157.71|19157.71|19156.31|19156.31|19157.71|19157.71|19156.31|19156.31|0
1631879300000|2021-09-17 11:48:20|19154.91|19154.91|19154.91|19154.91|19154.91|19154.91|19154.91|19154.91|0
1631879330000|2021-09-17 11:48:50|19153.51|19153.51|19152.11|19152.11|19153.51|19153.51|19152.11|19152.11|0
1631879340000|2021-09-17 11:49:00|19150.71|19150.71|19150.71|19150.71|19150.71|19150.71|19150.71|19150.71|0
1631879350000|2021-09-17 11:49:10|19142.78|19142.78|19142.78|19142.78|19142.78|19142.78|19142.78|19142.78|0
1631879440000|2021-09-17 11:50:40|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|0
1631879450000|2021-09-17 11:50:50|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|0
1631879500000|2021-09-17 11:51:40|19139.98|19139.98|19139.98|19139.98|19139.98|19139.98|19139.98|19139.98|0
1631879570000|2021-09-17 11:52:50|19135.78|19135.78|19135.78|19135.78|19135.78|19135.78|19135.78|19135.78|0
1631879590000|2021-09-17 11:53:10|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|0
1631879610000|2021-09-17 11:53:30|19145.11|19145.11|19145.11|19145.11|19145.11|19145.11|19145.11|19145.11|0
1631879700000|2021-09-17 11:55:00|19143.71|19143.71|19143.71|19143.71|19143.71|19143.71|19143.71|19143.71|0
1631879770000|2021-09-17 11:56:10|19138.12|19138.12|19138.12|19138.12|19138.12|19138.12|19138.12|19138.12|0
1631879820000|2021-09-17 11:57:00|19135.32|19135.32|19135.32|19135.32|19135.32|19135.32|19135.32|19135.32|0
1631879920000|2021-09-17 11:58:40|19143.25|19143.25|19147.21|19147.21|19147.21|19147.21|19143.25|19143.25|0
1631879930000|2021-09-17 11:58:50|19143.25|19143.25|19143.25|19143.25|19143.25|19143.25|19143.25|19143.25|0
1631880060000|2021-09-17 12:01:00|19147.21|19147.21|19147.21|19147.21|19147.21|19147.21|19147.21|19147.21|0
1631880090000|2021-09-17 12:01:30|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|0
1631880180000|2021-09-17 12:03:00|19143.01|19143.01|19143.01|19143.01|19143.01|19143.01|19143.01|19143.01|0
1631880260000|2021-09-17 12:04:20|19139.05|19139.05|19139.05|19139.05|19139.05|19139.05|19139.05|19139.05|0
1631880300000|2021-09-17 12:05:00|19131.12|19131.12|19131.12|19131.12|19131.12|19131.12|19131.12|19131.12|0
1631880360000|2021-09-17 12:06:00|19135.08|19135.08|19136.23|19136.23|19136.23|19136.23|19135.08|19135.08|0
1631880390000|2021-09-17 12:06:30|19140.2|19140.2|19140.2|19140.2|19140.2|19140.2|19140.2|19140.2|0
1631880440000|2021-09-17 12:07:20|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|19138.8|0
1631880550000|2021-09-17 12:09:10|19142.76|19142.76|19142.76|19142.76|19142.76|19142.76|19142.76|19142.76|0
1631880660000|2021-09-17 12:11:00|19144.16|19144.16|19148.13|19148.13|19148.13|19148.13|19144.16|19144.16|0
1631880710000|2021-09-17 12:11:50|19152.09|19152.09|19153.49|19153.49|19153.49|19153.49|19152.09|19152.09|0
1631880720000|2021-09-17 12:12:00|19152.09|19152.09|19149.29|19149.29|19152.09|19152.09|19149.29|19149.29|0
1631880740000|2021-09-17 12:12:20|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|19153.26|0
1631880780000|2021-09-17 12:13:00|19154.66|19154.66|19151.86|19151.86|19154.66|19154.66|19151.86|19151.86|0
1631880920000|2021-09-17 12:15:20|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|0
1631881000000|2021-09-17 12:16:40|19162.59|19162.59|19162.59|19162.59|19162.59|19162.59|19162.59|19162.59|0
1631881010000|2021-09-17 12:16:50|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|0
1631881050000|2021-09-17 12:17:30|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|0
1631881120000|2021-09-17 12:18:40|19166.79|19166.79|19163.99|19163.99|19166.79|19166.79|19163.99|19163.99|0
1631881140000|2021-09-17 12:19:00|19167.95|19167.95|19167.95|19167.95|19167.95|19167.95|19167.95|19167.95|0
1631881180000|2021-09-17 12:19:40|19171.92|19171.92|19171.92|19171.92|19171.92|19171.92|19171.92|19171.92|0
1631881200000|2021-09-17 12:20:00|19179.85|19179.85|19179.85|19179.85|19179.85|19179.85|19179.85|19179.85|0
1631881220000|2021-09-17 12:20:20|19182.65|19182.65|19182.65|19182.65|19182.65|19182.65|19182.65|19182.65|0
1631881230000|2021-09-17 12:20:30|19181.25|19181.25|19181.25|19181.25|19181.25|19181.25|19181.25|19181.25|0
1631881290000|2021-09-17 12:21:30|19185.21|19185.21|19185.21|19185.21|19185.21|19185.21|19185.21|19185.21|0
1631881310000|2021-09-17 12:21:50|19189.18|19189.18|19189.18|19189.18|19189.18|19189.18|19189.18|19189.18|0
1631881340000|2021-09-17 12:22:20|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|0
1631881360000|2021-09-17 12:22:40|19190.58|19190.58|19183.82|19183.82|19191.75|19191.75|19183.82|19183.82|0
1631881370000|2021-09-17 12:22:50|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|19187.78|0
1631881410000|2021-09-17 12:23:30|19184.98|19184.98|19183.58|19183.58|19184.98|19184.98|19183.58|19183.58|0
1631881420000|2021-09-17 12:23:40|19182.18|19182.18|19181.95|19181.95|19182.18|19182.18|19177.98|19177.98|0
1631881440000|2021-09-17 12:24:00|19177.98|19177.98|19183.58|19183.58|19183.58|19183.58|19177.98|19177.98|0
1631881460000|2021-09-17 12:24:20|19182.18|19182.18|19180.78|19180.78|19182.18|19182.18|19180.78|19180.78|0
1631881490000|2021-09-17 12:24:50|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|19176.82|0
1631881510000|2021-09-17 12:25:10|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|19172.85|0
1631881550000|2021-09-17 12:25:50|19167.25|19167.25|19168.42|19168.42|19168.42|19168.42|19164.46|19164.46|0
1631881560000|2021-09-17 12:26:00|19171.22|19171.22|19171.22|19171.22|19172.62|19172.62|19171.22|19171.22|0
1631881580000|2021-09-17 12:26:20|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|0
1631881590000|2021-09-17 12:26:30|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|0
1631881680000|2021-09-17 12:28:00|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|19167.25|0
1631881690000|2021-09-17 12:28:10|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|19171.22|0
1631881740000|2021-09-17 12:29:00|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|19165.62|0
1631881760000|2021-09-17 12:29:20|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|19164.22|0
1631881840000|2021-09-17 12:30:40|19172.15|19172.15|19172.15|19172.15|19172.15|19172.15|19172.15|19172.15|0
1631881910000|2021-09-17 12:31:50|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|19168.19|0
1631881920000|2021-09-17 12:32:00|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|19166.79|0
1631881930000|2021-09-17 12:32:10|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|19163.99|0
1631881950000|2021-09-17 12:32:30|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|19165.39|0
1631881990000|2021-09-17 12:33:10|19169.35|19169.35|19169.35|19169.35|19169.35|19169.35|19169.35|19169.35|0
1631882000000|2021-09-17 12:33:20|19165.16|19165.16|19167.95|19167.95|19167.95|19167.95|19165.16|19165.16|0
1631882010000|2021-09-17 12:33:30|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|19165.16|0
1631882100000|2021-09-17 12:35:00|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|19161.19|0
1631882140000|2021-09-17 12:35:40|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|19159.79|0
1631882160000|2021-09-17 12:36:00|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|19155.59|0
1631882180000|2021-09-17 12:36:20|19151.63|19151.63|19146.26|19146.26|19151.63|19151.63|19144.86|19144.86|0
1631882200000|2021-09-17 12:36:40|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|0
1631882220000|2021-09-17 12:37:00|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|19149.06|0
1631882270000|2021-09-17 12:37:50|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|19145.1|0
1631882280000|2021-09-17 12:38:00|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|0
1631882300000|2021-09-17 12:38:20|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|0
1631882390000|2021-09-17 12:39:50|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|0
1631882430000|2021-09-17 12:40:30|19141.13|19141.13|19139.73|19139.73|19141.13|19141.13|19139.73|19139.73|0
1631882450000|2021-09-17 12:40:50|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|19135.77|0
1631882460000|2021-09-17 12:41:00|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|0
1631882490000|2021-09-17 12:41:30|19136.67|19136.67|19136.67|19136.67|19136.67|19136.67|19136.67|19136.67|0
1631882540000|2021-09-17 12:42:20|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|0
1631882660000|2021-09-17 12:44:20|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|0
1631882770000|2021-09-17 12:46:10|19129.92|19129.92|19129.92|19129.92|19129.92|19129.92|19129.92|19129.92|0
1631882780000|2021-09-17 12:46:20|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|0
1631882820000|2021-09-17 12:47:00|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|0
1631882840000|2021-09-17 12:47:20|19124.55|19124.55|19123.15|19123.15|19127.35|19127.35|19123.15|19123.15|0
1631882920000|2021-09-17 12:48:40|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|0
1631882930000|2021-09-17 12:48:50|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|0
1631882990000|2021-09-17 12:49:50|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|0
1631883000000|2021-09-17 12:50:00|19125.95|19125.95|19125.95|19125.95|19125.95|19125.95|19125.95|19125.95|0
1631883010000|2021-09-17 12:50:10|19124.55|19124.55|19124.55|19124.55|19124.55|19124.55|19124.55|19124.55|0
1631883050000|2021-09-17 12:50:50|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|0
1631883090000|2021-09-17 12:51:30|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|19119.19|0
1631883100000|2021-09-17 12:51:40|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|19123.15|0
1631883130000|2021-09-17 12:52:10|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|19127.35|0
1631883190000|2021-09-17 12:53:10|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|19131.32|0
1631883200000|2021-09-17 12:53:20|19135.52|19135.52|19136.68|19136.68|19139.48|19139.48|19135.52|19135.52|0
1631883210000|2021-09-17 12:53:30|19135.28|19135.28|19133.88|19133.88|19135.28|19135.28|19133.88|19133.88|0
1631883230000|2021-09-17 12:53:50|19135.28|19135.28|19135.28|19135.28|19135.28|19135.28|19135.28|19135.28|0
1631883280000|2021-09-17 12:54:40|19132.48|19132.48|19132.48|19132.48|19132.48|19132.48|19132.48|19132.48|0
1631883360000|2021-09-17 12:56:00|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|0
1631883420000|2021-09-17 12:57:00|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|19127.12|0
1631883440000|2021-09-17 12:57:20|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|0
1631883470000|2021-09-17 12:57:50|19124.32|19124.32|19122.92|19122.92|19124.32|19124.32|19122.92|19122.92|0
1631883580000|2021-09-17 12:59:40|19126.89|19126.89|19131.08|19131.08|19133.88|19133.88|19126.89|19126.89|0
1631883590000|2021-09-17 12:59:50|19129.68|19129.68|19128.29|19128.29|19129.68|19129.68|19128.29|19128.29|0
1631883640000|2021-09-17 13:00:40|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|0
1631883740000|2021-09-17 13:02:20|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|0
1631883820000|2021-09-17 13:03:40|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|0
1631883850000|2021-09-17 13:04:10|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|19125.72|0
1631883900000|2021-09-17 13:05:00|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|19124.32|0
1631883960000|2021-09-17 13:06:00|19120.35|19120.35|19121.75|19121.75|19121.75|19121.75|19120.35|19120.35|0
1631883980000|2021-09-17 13:06:20|19117.79|19117.79|19112.42|19112.42|19117.79|19117.79|19112.42|19112.42|0
1631884070000|2021-09-17 13:07:50|19111.02|19111.02|19109.63|19109.63|19111.02|19111.02|19109.63|19109.63|0
1631884090000|2021-09-17 13:08:10|19105.66|19105.66|19097.73|19097.73|19105.66|19105.66|19097.73|19097.73|0
1631884150000|2021-09-17 13:09:10|19101.69|19101.69|19101.69|19101.69|19101.69|19101.69|19101.69|19101.69|0
1631884160000|2021-09-17 13:09:20|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|0
1631884230000|2021-09-17 13:10:30|19096.33|19096.33|19096.33|19096.33|19096.33|19096.33|19096.33|19096.33|0
1631884270000|2021-09-17 13:11:10|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|0
1631884330000|2021-09-17 13:12:10|19100.53|19100.53|19101.93|19101.93|19101.93|19101.93|19100.53|19100.53|0
1631884350000|2021-09-17 13:12:30|19105.89|19105.89|19105.89|19105.89|19105.89|19105.89|19105.89|19105.89|0
1631884430000|2021-09-17 13:13:50|19103.59|19103.59|19103.59|19103.59|19103.59|19103.59|19103.59|19103.59|0
1631884440000|2021-09-17 13:14:00|19107.56|19107.56|19106.41|19106.41|19107.56|19107.56|19106.41|19106.41|0
1631884500000|2021-09-17 13:15:00|19103.61|19103.61|19103.61|19103.61|19103.61|19103.61|19103.61|19103.61|0
1631884550000|2021-09-17 13:15:50|19102.46|19102.46|19102.46|19102.46|19102.46|19102.46|19102.46|19102.46|0
1631884560000|2021-09-17 13:16:00|19101.31|19101.31|19101.31|19101.31|19101.31|19101.31|19101.31|19101.31|0
1631884570000|2021-09-17 13:16:10|19104.11|19104.11|19108.08|19108.08|19108.08|19108.08|19104.11|19104.11|0
1631884610000|2021-09-17 13:16:50|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|0
1631884620000|2021-09-17 13:17:00|19103.88|19103.88|19102.48|19102.48|19103.88|19103.88|19102.48|19102.48|0
1631884640000|2021-09-17 13:17:20|19103.88|19103.88|19103.88|19103.88|19103.88|19103.88|19103.88|19103.88|0
1631884710000|2021-09-17 13:18:30|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|19105.28|0
1631884730000|2021-09-17 13:18:50|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|0
1631884740000|2021-09-17 13:19:00|19109.23|19109.23|19109.23|19109.23|19109.23|19109.23|19109.23|19109.23|0
1631884800000|2021-09-17 13:20:00|19105.26|19105.26|19103.86|19103.86|19105.26|19105.26|19103.86|19103.86|0
1631884840000|2021-09-17 13:20:40|19105.26|19105.26|19101.3|19101.3|19105.26|19105.26|19101.3|19101.3|0
1631884850000|2021-09-17 13:20:50|19097.33|19097.33|19097.33|19097.33|19097.33|19097.33|19097.33|19097.33|0
1631884940000|2021-09-17 13:22:20|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|0
1631884990000|2021-09-17 13:23:10|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|0
1631885050000|2021-09-17 13:24:10|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|0
1631885140000|2021-09-17 13:25:40|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|0
1631885150000|2021-09-17 13:25:50|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|0
1631885160000|2021-09-17 13:26:00|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|0
1631885170000|2021-09-17 13:26:10|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|19086.12|0
1631885180000|2021-09-17 13:26:20|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|0
1631885220000|2021-09-17 13:27:00|19091.48|19091.48|19091.48|19091.48|19091.48|19091.48|19091.48|19091.48|0
1631885270000|2021-09-17 13:27:50|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|19087.52|0
1631885320000|2021-09-17 13:28:40|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|0
1631885330000|2021-09-17 13:28:50|19084.95|19084.95|19084.95|19084.95|19084.95|19084.95|19084.95|19084.95|0
1631885340000|2021-09-17 13:29:00|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|19088.92|0
1631885400000|2021-09-17 13:30:00|19090.32|19090.32|19087.75|19087.75|19091.72|19091.72|19087.75|19087.75|0
1631885410000|2021-09-17 13:30:10|19089.15|19089.15|19091.7|19091.7|19091.7|19091.7|19089.15|19089.15|0
1631885420000|2021-09-17 13:30:20|19090.3|19090.3|19088.9|19088.9|19090.3|19090.3|19088.9|19088.9|0
1631885460000|2021-09-17 13:31:00|19090.3|19090.3|19090.3|19090.3|19090.3|19090.3|19090.3|19090.3|0
1631885480000|2021-09-17 13:31:20|19091.7|19091.7|19095.66|19095.66|19095.66|19095.66|19091.7|19091.7|0
1631885490000|2021-09-17 13:31:30|19099.63|19099.63|19095.66|19095.66|19099.63|19099.63|19095.66|19095.66|0
1631885510000|2021-09-17 13:31:50|19091.7|19091.7|19083.77|19083.77|19091.7|19091.7|19083.77|19083.77|0
1631885530000|2021-09-17 13:32:10|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|0
1631885540000|2021-09-17 13:32:20|19083.77|19083.77|19083.77|19083.77|19083.77|19083.77|19083.77|19083.77|0
1631885560000|2021-09-17 13:32:40|19087.73|19087.73|19098.46|19098.46|19098.46|19098.46|19087.73|19087.73|0
1631885570000|2021-09-17 13:32:50|19097.06|19097.06|19097.06|19097.06|19097.06|19097.06|19097.06|19097.06|0
1631885600000|2021-09-17 13:33:20|19095.66|19095.66|19095.66|19095.66|19095.66|19095.66|19095.66|19095.66|0
1631885630000|2021-09-17 13:33:50|19086.33|19086.33|19079.8|19079.8|19087.73|19087.73|19079.8|19079.8|0
1631885680000|2021-09-17 13:34:40|19075.84|19075.84|19075.84|19075.84|19075.84|19075.84|19075.84|19075.84|0
1631885700000|2021-09-17 13:35:00|19071.87|19071.87|19071.87|19071.87|19071.87|19071.87|19071.87|19071.87|0
1631885720000|2021-09-17 13:35:20|19067.91|19067.91|19067.91|19067.91|19067.91|19067.91|19067.91|19067.91|0
1631885740000|2021-09-17 13:35:40|19069.31|19069.31|19072.11|19072.11|19072.11|19072.11|19069.31|19069.31|0
1631885750000|2021-09-17 13:35:50|19073.51|19073.51|19084.23|19084.23|19084.23|19084.23|19073.51|19073.51|0
1631885760000|2021-09-17 13:36:00|19081.44|19081.44|19081.69|19081.69|19082.84|19082.84|19081.44|19081.44|0
1631885800000|2021-09-17 13:36:40|19078.89|19078.89|19078.89|19078.89|19078.89|19078.89|19078.89|19078.89|0
1631885820000|2021-09-17 13:37:00|19074.92|19074.92|19078.89|19078.89|19078.89|19078.89|19074.92|19074.92|0
1631885880000|2021-09-17 13:38:00|19074.92|19074.92|19074.92|19074.92|19074.92|19074.92|19074.92|19074.92|0
1631885910000|2021-09-17 13:38:30|19073.52|19073.52|19076.34|19076.34|19077.49|19077.49|19073.52|19073.52|0
1631885970000|2021-09-17 13:39:30|19072.37|19072.37|19070.97|19070.97|19072.37|19072.37|19070.97|19070.97|0
1631885980000|2021-09-17 13:39:40|19069.57|19069.57|19068.41|19068.41|19069.57|19069.57|19065.61|19065.61|0
1631886070000|2021-09-17 13:41:10|19072.37|19072.37|19072.37|19072.37|19072.37|19072.37|19072.37|19072.37|0
1631886080000|2021-09-17 13:41:20|19075.17|19075.17|19077.97|19077.97|19077.97|19077.97|19075.17|19075.17|0
1631886090000|2021-09-17 13:41:30|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|0
1631886110000|2021-09-17 13:41:50|19084.5|19084.5|19080.54|19080.54|19084.5|19084.5|19080.54|19080.54|0
1631886120000|2021-09-17 13:42:00|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|19076.57|0
1631886130000|2021-09-17 13:42:10|19075.17|19075.17|19075.17|19075.17|19075.17|19075.17|19075.17|19075.17|0
1631886140000|2021-09-17 13:42:20|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|0
1631886170000|2021-09-17 13:42:50|19069.81|19069.81|19069.81|19069.81|19069.81|19069.81|19069.81|19069.81|0
1631886180000|2021-09-17 13:43:00|19071.21|19071.21|19067.24|19067.24|19072.61|19072.61|19065.84|19065.84|0
1631886190000|2021-09-17 13:43:10|19063.28|19063.28|19063.28|19063.28|19063.28|19063.28|19063.28|19063.28|0
1631886320000|2021-09-17 13:45:20|19059.31|19059.31|19059.31|19059.31|19059.31|19059.31|19059.31|19059.31|0
1631886330000|2021-09-17 13:45:30|19057.91|19057.91|19059.31|19059.31|19059.31|19059.31|19057.91|19057.91|0
1631886370000|2021-09-17 13:46:10|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|0
1631886390000|2021-09-17 13:46:30|19056.75|19056.75|19055.35|19055.35|19056.75|19056.75|19055.35|19055.35|0
1631886410000|2021-09-17 13:46:50|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|0
1631886420000|2021-09-17 13:47:00|19048.82|19048.82|19053.01|19053.01|19054.41|19054.41|19048.82|19048.82|0
1631886430000|2021-09-17 13:47:10|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|0
1631886440000|2021-09-17 13:47:20|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|0
1631886450000|2021-09-17 13:47:30|19046.02|19046.02|19047.42|19047.42|19047.42|19047.42|19046.02|19046.02|0
1631886460000|2021-09-17 13:47:40|19043.45|19043.45|19043.45|19043.45|19043.45|19043.45|19043.45|19043.45|0
1631886470000|2021-09-17 13:47:50|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|19047.42|0
1631886480000|2021-09-17 13:48:00|19043.45|19043.45|19039.49|19039.49|19043.45|19043.45|19039.49|19039.49|0
1631886490000|2021-09-17 13:48:10|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|0
1631886520000|2021-09-17 13:48:40|19036.67|19036.67|19036.67|19036.67|19036.67|19036.67|19036.67|19036.67|0
1631886530000|2021-09-17 13:48:50|19040.63|19040.63|19040.63|19040.63|19040.63|19040.63|19040.63|19040.63|0
1631886540000|2021-09-17 13:49:00|19048.56|19048.56|19048.56|19048.56|19048.56|19048.56|19048.56|19048.56|0
1631886600000|2021-09-17 13:50:00|19044.6|19044.6|19044.6|19044.6|19044.6|19044.6|19044.6|19044.6|0
1631886660000|2021-09-17 13:51:00|19043.2|19043.2|19044.6|19044.6|19044.6|19044.6|19043.2|19043.2|0
1631886670000|2021-09-17 13:51:10|19040.63|19040.63|19036.67|19036.67|19040.63|19040.63|19036.67|19036.67|0
1631886680000|2021-09-17 13:51:20|19038.07|19038.07|19034.1|19034.1|19038.07|19038.07|19034.1|19034.1|0
1631886690000|2021-09-17 13:51:30|19030.14|19030.14|19038.54|19038.54|19038.54|19038.54|19030.14|19030.14|0
1631886720000|2021-09-17 13:52:00|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|19045.53|0
1631886730000|2021-09-17 13:52:10|19044.13|19044.13|19046.93|19046.93|19046.93|19046.93|19044.13|19044.13|0
1631886740000|2021-09-17 13:52:20|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|19054.86|0
1631886760000|2021-09-17 13:52:40|19059.06|19059.06|19056.26|19056.26|19059.06|19059.06|19056.26|19056.26|0
1631886780000|2021-09-17 13:53:00|19052.3|19052.3|19052.3|19052.3|19052.3|19052.3|19052.3|19052.3|0
1631886800000|2021-09-17 13:53:20|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|19049.5|0
1631886820000|2021-09-17 13:53:40|19045.53|19045.53|19033.65|19033.65|19045.53|19045.53|19033.65|19033.65|0
1631886830000|2021-09-17 13:53:50|19037.62|19037.62|19041.58|19041.58|19041.58|19041.58|19037.62|19037.62|0
1631886880000|2021-09-17 13:54:40|19033.65|19033.65|19037.62|19037.62|19037.62|19037.62|19033.65|19033.65|0
1631886890000|2021-09-17 13:54:50|19036.47|19036.47|19036.47|19036.47|19036.47|19036.47|19036.47|19036.47|0
1631886900000|2021-09-17 13:55:00|19040.44|19040.44|19040.44|19040.44|19040.44|19040.44|19040.44|19040.44|0
1631886910000|2021-09-17 13:55:10|19044.4|19044.4|19034.84|19034.84|19044.4|19044.4|19034.84|19034.84|0
1631886920000|2021-09-17 13:55:20|19030.87|19030.87|19030.87|19030.87|19030.87|19030.87|19030.87|19030.87|0
1631886950000|2021-09-17 13:55:50|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|0
1631887010000|2021-09-17 13:56:50|19027.84|19027.84|19023.87|19023.87|19027.84|19027.84|19023.87|19023.87|0
1631887020000|2021-09-17 13:57:00|19021.08|19021.08|19021.08|19021.08|19021.08|19021.08|19021.08|19021.08|0
1631887030000|2021-09-17 13:57:10|19017.11|19017.11|19017.11|19017.11|19017.11|19017.11|19017.11|19017.11|0
1631887070000|2021-09-17 13:57:50|19021.31|19021.31|19021.31|19021.31|19021.31|19021.31|19021.31|19021.31|0
1631887100000|2021-09-17 13:58:20|19019.91|19019.91|19019.91|19019.91|19019.91|19019.91|19019.91|19019.91|0
1631887120000|2021-09-17 13:58:40|19023.87|19023.87|19031.8|19031.8|19031.8|19031.8|19023.87|19023.87|0
1631887140000|2021-09-17 13:59:00|19035.77|19035.77|19035.77|19035.77|19035.77|19035.77|19035.77|19035.77|0
1631887160000|2021-09-17 13:59:20|19038.57|19038.57|19038.57|19038.57|19038.57|19038.57|19038.57|19038.57|0
1631887170000|2021-09-17 13:59:30|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|0
1631887180000|2021-09-17 13:59:40|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|0
1631887190000|2021-09-17 13:59:50|19041.6|19041.6|19041.6|19041.6|19041.6|19041.6|19041.6|19041.6|0
1631887200000|2021-09-17 14:00:00|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|19045.57|0
1631887210000|2021-09-17 14:00:10|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|19044.17|0
1631887220000|2021-09-17 14:00:20|19032.27|19032.27|19024.34|19024.34|19032.27|19032.27|19024.34|19024.34|0
1631887230000|2021-09-17 14:00:30|19020.38|19020.38|19012.45|19012.45|19020.38|19020.38|19012.45|19012.45|0
1631887240000|2021-09-17 14:00:40|19008.48|19008.48|19008.48|19008.48|19008.48|19008.48|19008.48|19008.48|0
1631887250000|2021-09-17 14:00:50|19004.51|19004.51|19008.48|19008.48|19008.48|19008.48|19004.51|19004.51|0
1631887260000|2021-09-17 14:01:00|19012.45|19012.45|19012.45|19012.45|19012.45|19012.45|19012.45|19012.45|0
1631887270000|2021-09-17 14:01:10|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|0
1631887290000|2021-09-17 14:01:30|19013.84|19013.84|19012.45|19012.45|19013.84|19013.84|19012.45|19012.45|0
1631887300000|2021-09-17 14:01:40|19020.38|19020.38|19020.38|19020.38|19020.38|19020.38|19020.38|19020.38|0
1631887310000|2021-09-17 14:01:50|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|0
1631887320000|2021-09-17 14:02:00|19019.21|19019.21|19023.17|19023.17|19023.17|19023.17|19019.21|19019.21|0
1631887340000|2021-09-17 14:02:20|19024.57|19024.57|19019.21|19019.21|19025.97|19025.97|19019.21|19019.21|0
1631887350000|2021-09-17 14:02:30|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|19017.81|0
1631887360000|2021-09-17 14:02:40|19019.21|19019.21|19019.21|19019.21|19019.21|19019.21|19019.21|19019.21|0
1631887370000|2021-09-17 14:02:50|19020.61|19020.61|19028.54|19028.54|19028.54|19028.54|19020.61|19020.61|0
1631887380000|2021-09-17 14:03:00|19027.14|19027.14|19023.17|19023.17|19027.14|19027.14|19023.17|19023.17|0
1631887420000|2021-09-17 14:03:40|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|0
1631887460000|2021-09-17 14:04:20|19016.91|19016.91|19012.95|19012.95|19016.91|19016.91|19012.95|19012.95|0
1631887500000|2021-09-17 14:05:00|19008.98|19008.98|19000.82|19000.82|19008.98|19008.98|19000.82|19000.82|0
1631887520000|2021-09-17 14:05:20|18996.85|18996.85|18996.85|18996.85|18996.85|18996.85|18996.85|18996.85|0
1631887560000|2021-09-17 14:06:00|18992.89|18992.89|18987.29|18987.29|18992.89|18992.89|18987.29|18987.29|0
1631887570000|2021-09-17 14:06:10|18991.25|18991.25|18988.96|18988.96|18991.25|18991.25|18988.96|18988.96|0
1631887600000|2021-09-17 14:06:40|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|0
1631887620000|2021-09-17 14:07:00|18991.52|18991.52|18991.52|18991.52|18991.52|18991.52|18991.52|18991.52|0
1631887630000|2021-09-17 14:07:10|18994.32|18994.32|19005.52|19005.52|19006.92|19006.92|18994.32|18994.32|0
1631887680000|2021-09-17 14:08:00|19009.48|19009.48|19009.48|19009.48|19009.48|19009.48|19009.48|19009.48|0
1631887700000|2021-09-17 14:08:20|19013.45|19013.45|19021.61|19021.61|19021.61|19021.61|19013.45|19013.45|0
1631887720000|2021-09-17 14:08:40|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|0
1631887800000|2021-09-17 14:10:00|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|0
1631887810000|2021-09-17 14:10:10|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|19025.58|0
1631887850000|2021-09-17 14:10:50|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|19029.54|0
1631887900000|2021-09-17 14:11:40|19025.58|19025.58|19029.77|19029.77|19031.17|19031.17|19025.58|19025.58|0
1631887910000|2021-09-17 14:11:50|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|0
1631887930000|2021-09-17 14:12:10|19032.57|19032.57|19033.97|19033.97|19033.97|19033.97|19032.57|19032.57|0
1631887950000|2021-09-17 14:12:30|19030.01|19030.01|19030.01|19030.01|19030.01|19030.01|19030.01|19030.01|0
1631887980000|2021-09-17 14:13:00|19031.41|19031.41|19032.81|19032.81|19032.81|19032.81|19031.41|19031.41|0
1631887990000|2021-09-17 14:13:10|19035.6|19035.6|19030.24|19030.24|19035.6|19035.6|19030.24|19030.24|0
1631888000000|2021-09-17 14:13:20|19028.84|19028.84|19031.64|19031.64|19031.64|19031.64|19027.44|19027.44|0
1631888010000|2021-09-17 14:13:30|19028.84|19028.84|19028.84|19028.84|19028.84|19028.84|19028.84|19028.84|0
1631888020000|2021-09-17 14:13:40|19034.44|19034.44|19034.44|19034.44|19034.44|19034.44|19034.44|19034.44|0
1631888040000|2021-09-17 14:14:00|19033.04|19033.04|19029.07|19029.07|19033.04|19033.04|19029.07|19029.07|0
1631888050000|2021-09-17 14:14:10|19025.11|19025.11|19021.14|19021.14|19025.11|19025.11|19021.14|19021.14|0
1631888060000|2021-09-17 14:14:20|19017.18|19017.18|19016.03|19016.03|19017.18|19017.18|19016.03|19016.03|0
1631888070000|2021-09-17 14:14:30|19018.83|19018.83|19020.23|19020.23|19020.23|19020.23|19018.83|19018.83|0
1631888080000|2021-09-17 14:14:40|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|0
1631888100000|2021-09-17 14:15:00|19014.86|19014.86|19010.9|19010.9|19014.86|19014.86|19010.9|19010.9|0
1631888120000|2021-09-17 14:15:20|19009.5|19009.5|19001.57|19001.57|19009.5|19009.5|19001.57|19001.57|0
1631888130000|2021-09-17 14:15:30|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|18997.6|0
1631888150000|2021-09-17 14:15:50|19001.57|19001.57|18990.84|18990.84|19001.57|19001.57|18990.84|18990.84|0
1631888160000|2021-09-17 14:16:00|18994.8|18994.8|19004.37|19004.37|19004.37|19004.37|18994.8|18994.8|0
1631888200000|2021-09-17 14:16:40|19007.17|19007.17|19007.17|19007.17|19007.17|19007.17|19007.17|19007.17|0
1631888210000|2021-09-17 14:16:50|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|19009.96|0
1631888220000|2021-09-17 14:17:00|19002.03|19002.03|19006|19006|19006|19006|19002.03|19002.03|0
1631888230000|2021-09-17 14:17:10|19002.03|19002.03|18995.27|18995.27|19002.03|19002.03|18995.27|18995.27|0
1631888240000|2021-09-17 14:17:20|18991.3|18991.3|18984.31|18984.31|18991.3|18991.3|18984.31|18984.31|0
1631888270000|2021-09-17 14:17:50|18985.71|18985.71|18985.71|18985.71|18985.71|18985.71|18985.71|18985.71|0
1631888290000|2021-09-17 14:18:10|18981.74|18981.74|18978.94|18978.94|18981.74|18981.74|18978.94|18978.94|0
1631888300000|2021-09-17 14:18:20|18990.84|18990.84|18993.64|18993.64|18993.64|18993.64|18990.84|18990.84|0
1631888310000|2021-09-17 14:18:30|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|0
1631888330000|2021-09-17 14:18:50|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|0
1631888350000|2021-09-17 14:19:10|18995.04|18995.04|18993.64|18993.64|18995.04|18995.04|18993.64|18993.64|0
1631888400000|2021-09-17 14:20:00|18989.67|18989.67|18980.59|18980.59|18989.67|18989.67|18980.59|18980.59|0
1631888410000|2021-09-17 14:20:10|18976.63|18976.63|18973.83|18973.83|18976.63|18976.63|18973.83|18973.83|0
1631888420000|2021-09-17 14:20:20|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|18977.79|0
1631888430000|2021-09-17 14:20:30|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|18981.76|0
1631888440000|2021-09-17 14:20:40|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|18985.72|0
1631888460000|2021-09-17 14:21:00|18982.92|18982.92|18985.72|18985.72|18985.72|18985.72|18982.92|18982.92|0
1631888470000|2021-09-17 14:21:10|18987.12|18987.12|18984.32|18984.32|18987.12|18987.12|18984.32|18984.32|0
1631888510000|2021-09-17 14:21:50|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|0
1631888520000|2021-09-17 14:22:00|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|0
1631888530000|2021-09-17 14:22:10|18985.72|18985.72|18984.32|18984.32|18985.72|18985.72|18984.32|18984.32|0
1631888540000|2021-09-17 14:22:20|18982.92|18982.92|18984.32|18984.32|18985.72|18985.72|18982.92|18982.92|0
1631888570000|2021-09-17 14:22:50|18982.92|18982.92|18985.72|18985.72|18985.72|18985.72|18982.92|18982.92|0
1631888600000|2021-09-17 14:23:20|18982.92|18982.92|18974.53|18974.53|18982.92|18982.92|18974.53|18974.53|0
1631888610000|2021-09-17 14:23:30|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1631888620000|2021-09-17 14:23:40|18966.13|18966.13|18966.13|18966.13|18966.13|18966.13|18966.13|18966.13|0
1631888660000|2021-09-17 14:24:20|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|0
1631888670000|2021-09-17 14:24:30|18953.09|18953.09|18949.12|18949.12|18953.09|18953.09|18949.12|18949.12|0
1631888680000|2021-09-17 14:24:40|18945.16|18945.16|18932.56|18932.56|18945.16|18945.16|18932.56|18932.56|0
1631888690000|2021-09-17 14:24:50|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|0
1631888700000|2021-09-17 14:25:00|18939.56|18939.56|18939.56|18939.56|18939.56|18939.56|18939.56|18939.56|0
1631888720000|2021-09-17 14:25:20|18951.45|18951.45|18947.49|18947.49|18955.42|18955.42|18947.49|18947.49|0
1631888740000|2021-09-17 14:25:40|18946.09|18946.09|18950.29|18950.29|18950.29|18950.29|18946.09|18946.09|0
1631888770000|2021-09-17 14:26:10|18947.49|18947.49|18951.69|18951.69|18951.69|18951.69|18947.49|18947.49|0
1631888790000|2021-09-17 14:26:30|18943.52|18943.52|18943.76|18943.76|18946.32|18946.32|18942.36|18942.36|0
1631888800000|2021-09-17 14:26:40|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|0
1631888810000|2021-09-17 14:26:50|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|0
1631888830000|2021-09-17 14:27:10|18955.65|18955.65|18955.65|18955.65|18955.65|18955.65|18955.65|18955.65|0
1631888850000|2021-09-17 14:27:30|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|0
1631888860000|2021-09-17 14:27:40|18950.05|18950.05|18954.02|18954.02|18954.02|18954.02|18950.05|18950.05|0
1631888880000|2021-09-17 14:28:00|18951.22|18951.22|18949.82|18949.82|18951.22|18951.22|18949.82|18949.82|0
1631888890000|2021-09-17 14:28:10|18948.42|18948.42|18953.55|18953.55|18953.55|18953.55|18945.62|18945.62|0
1631888910000|2021-09-17 14:28:30|18949.35|18949.35|18946.55|18946.55|18949.35|18949.35|18946.55|18946.55|0
1631888920000|2021-09-17 14:28:40|18954.49|18954.49|18953.09|18953.09|18954.49|18954.49|18953.09|18953.09|0
1631888930000|2021-09-17 14:28:50|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|0
1631888970000|2021-09-17 14:29:30|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|0
1631888980000|2021-09-17 14:29:40|18968.95|18968.95|18971.75|18971.75|18971.75|18971.75|18968.95|18968.95|0
1631889000000|2021-09-17 14:30:00|18968.95|18968.95|18964.98|18964.98|18968.95|18968.95|18963.58|18963.58|0
1631889010000|2021-09-17 14:30:10|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|18961.02|0
1631889020000|2021-09-17 14:30:20|18958.22|18958.22|18950.29|18950.29|18958.22|18958.22|18950.29|18950.29|0
1631889060000|2021-09-17 14:31:00|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|0
1631889070000|2021-09-17 14:31:10|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|18939.09|0
1631889090000|2021-09-17 14:31:30|18941.89|18941.89|18940.49|18940.49|18941.89|18941.89|18940.49|18940.49|0
1631889110000|2021-09-17 14:31:50|18936.53|18936.53|18931.16|18931.16|18936.53|18936.53|18931.16|18931.16|0
1631889120000|2021-09-17 14:32:00|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1631889130000|2021-09-17 14:32:10|18929.76|18929.76|18929.76|18929.76|18929.76|18929.76|18929.76|18929.76|0
1631889150000|2021-09-17 14:32:30|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1631889160000|2021-09-17 14:32:40|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|0
1631889170000|2021-09-17 14:32:50|18923.25|18923.25|18930.24|18930.24|18930.24|18930.24|18923.25|18923.25|0
1631889180000|2021-09-17 14:33:00|18931.64|18931.64|18934.46|18934.46|18934.46|18934.46|18930.49|18930.49|0
1631889200000|2021-09-17 14:33:20|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|0
1631889270000|2021-09-17 14:34:30|18933.06|18933.06|18931.66|18931.66|18933.06|18933.06|18931.66|18931.66|0
1631889300000|2021-09-17 14:35:00|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|0
1631889310000|2021-09-17 14:35:10|18931.41|18931.41|18932.81|18932.81|18932.81|18932.81|18931.41|18931.41|0
1631889320000|2021-09-17 14:35:20|18931.41|18931.41|18931.41|18931.41|18931.41|18931.41|18931.41|18931.41|0
1631889330000|2021-09-17 14:35:30|18927.45|18927.45|18923.48|18923.48|18927.45|18927.45|18923.48|18923.48|0
1631889350000|2021-09-17 14:35:50|18927.45|18927.45|18927.45|18927.45|18927.45|18927.45|18927.45|18927.45|0
1631889360000|2021-09-17 14:36:00|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|0
1631889410000|2021-09-17 14:36:50|18917.88|18917.88|18909.95|18909.95|18917.88|18917.88|18909.95|18909.95|0
1631889420000|2021-09-17 14:37:00|18905.99|18905.99|18895.02|18895.02|18905.99|18905.99|18895.02|18895.02|0
1631889430000|2021-09-17 14:37:10|18898.99|18898.99|18903.19|18903.19|18904.59|18904.59|18898.99|18898.99|0
1631889440000|2021-09-17 14:37:20|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|0
1631889450000|2021-09-17 14:37:30|18901.79|18901.79|18900.39|18900.39|18901.79|18901.79|18900.39|18900.39|0
1631889460000|2021-09-17 14:37:40|18898.99|18898.99|18903.19|18903.19|18903.19|18903.19|18898.99|18898.99|0
1631889480000|2021-09-17 14:38:00|18907.15|18907.15|18907.15|18907.15|18907.15|18907.15|18907.15|18907.15|0
1631889500000|2021-09-17 14:38:20|18908.55|18908.55|18916.48|18916.48|18916.48|18916.48|18908.55|18908.55|0
1631889530000|2021-09-17 14:38:50|18924.41|18924.41|18928.38|18928.38|18928.38|18928.38|18924.41|18924.41|0
1631889540000|2021-09-17 14:39:00|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|18931.18|0
1631889570000|2021-09-17 14:39:30|18928.38|18928.38|18926.98|18926.98|18928.38|18928.38|18926.98|18926.98|0
1631889610000|2021-09-17 14:40:10|18919.05|18919.05|18923.01|18923.01|18923.01|18923.01|18915.08|18915.08|0
1631889630000|2021-09-17 14:40:30|18920.21|18920.21|18921.61|18921.61|18921.61|18921.61|18918.82|18918.82|0
1631889640000|2021-09-17 14:40:40|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|0
1631889650000|2021-09-17 14:40:50|18923.01|18923.01|18923.01|18923.01|18923.01|18923.01|18923.01|18923.01|0
1631889670000|2021-09-17 14:41:10|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|0
1631889680000|2021-09-17 14:41:20|18916.25|18916.25|18912.28|18912.28|18916.25|18916.25|18912.28|18912.28|0
1631889780000|2021-09-17 14:43:00|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|18920.21|0
1631889810000|2021-09-17 14:43:30|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|18918.82|0
1631889820000|2021-09-17 14:43:40|18917.42|18917.42|18917.42|18917.42|18917.42|18917.42|18917.42|18917.42|0
1631889830000|2021-09-17 14:43:50|18921.38|18921.38|18921.38|18921.38|18921.38|18921.38|18921.38|18921.38|0
1631889840000|2021-09-17 14:44:00|18922.78|18922.78|18922.78|18922.78|18922.78|18922.78|18922.78|18922.78|0
1631889890000|2021-09-17 14:44:50|18919.98|18919.98|18916.02|18916.02|18919.98|18919.98|18916.02|18916.02|0
1631889900000|2021-09-17 14:45:00|18912.05|18912.05|18912.05|18912.05|18912.05|18912.05|18912.05|18912.05|0
1631889910000|2021-09-17 14:45:10|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|0
1631889930000|2021-09-17 14:45:30|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|18906.45|0
1631889940000|2021-09-17 14:45:40|18905.05|18905.05|18903.65|18903.65|18905.05|18905.05|18903.65|18903.65|0
1631889960000|2021-09-17 14:46:00|18905.05|18905.05|18899.94|18899.94|18905.05|18905.05|18899.94|18899.94|0
1631889980000|2021-09-17 14:46:20|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|0
1631890000000|2021-09-17 14:46:40|18907.87|18907.87|18907.87|18907.87|18907.87|18907.87|18907.87|18907.87|0
1631890020000|2021-09-17 14:47:00|18906.47|18906.47|18907.87|18907.87|18909.27|18909.27|18906.47|18906.47|0
1631890050000|2021-09-17 14:47:30|18899.94|18899.94|18899.94|18899.94|18899.94|18899.94|18899.94|18899.94|0
1631890080000|2021-09-17 14:48:00|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|18903.9|0
1631890090000|2021-09-17 14:48:10|18906.7|18906.7|18903.9|18903.9|18906.7|18906.7|18903.9|18903.9|0
1631890100000|2021-09-17 14:48:20|18902.75|18902.75|18904.15|18904.15|18904.15|18904.15|18902.75|18902.75|0
1631890150000|2021-09-17 14:49:10|18908.12|18908.12|18908.12|18908.12|18908.12|18908.12|18908.12|18908.12|0
1631890160000|2021-09-17 14:49:20|18909.52|18909.52|18908.37|18908.37|18909.52|18909.52|18908.37|18908.37|0
1631890200000|2021-09-17 14:50:00|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|0
1631890210000|2021-09-17 14:50:10|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|18905.57|0
1631890220000|2021-09-17 14:50:20|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|0
1631890270000|2021-09-17 14:51:10|18897.64|18897.64|18909.54|18909.54|18909.54|18909.54|18897.64|18897.64|0
1631890280000|2021-09-17 14:51:20|18912.34|18912.34|18912.34|18912.34|18912.34|18912.34|18912.34|18912.34|0
1631890290000|2021-09-17 14:51:30|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|0
1631890350000|2021-09-17 14:52:30|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|18903.01|0
1631890380000|2021-09-17 14:53:00|18901.61|18901.61|18905.57|18905.57|18909.54|18909.54|18901.61|18901.61|0
1631890400000|2021-09-17 14:53:20|18906.97|18906.97|18908.37|18908.37|18908.37|18908.37|18906.97|18906.97|0
1631890420000|2021-09-17 14:53:40|18916.3|18916.3|18916.3|18916.3|18916.3|18916.3|18916.3|18916.3|0
1631890430000|2021-09-17 14:53:50|18920.27|18920.27|18925.63|18925.63|18925.63|18925.63|18920.27|18920.27|0
1631890440000|2021-09-17 14:54:00|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|18927.03|0
1631890470000|2021-09-17 14:54:30|18946.86|18946.86|18953.62|18953.62|18961.55|18961.55|18946.86|18946.86|0
1631890480000|2021-09-17 14:54:40|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|0
1631890490000|2021-09-17 14:54:50|18965.52|18965.52|18965.52|18965.52|18965.52|18965.52|18965.52|18965.52|0
1631890500000|2021-09-17 14:55:00|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|0
1631890510000|2021-09-17 14:55:10|18962.72|18962.72|18959.92|18959.92|18964.12|18964.12|18959.92|18959.92|0
1631890540000|2021-09-17 14:55:40|18955.72|18955.72|18955.72|18955.72|18955.72|18955.72|18955.72|18955.72|0
1631890550000|2021-09-17 14:55:50|18954.32|18954.32|18946.39|18946.39|18954.32|18954.32|18946.39|18946.39|0
1631890560000|2021-09-17 14:56:00|18943.59|18943.59|18939.63|18939.63|18943.59|18943.59|18939.63|18939.63|0
1631890580000|2021-09-17 14:56:20|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|0
1631890590000|2021-09-17 14:56:30|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|0
1631890600000|2021-09-17 14:56:40|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|18935.43|0
1631890610000|2021-09-17 14:56:50|18930.06|18930.06|18926.1|18926.1|18930.06|18930.06|18926.1|18926.1|0
1631890620000|2021-09-17 14:57:00|18922.13|18922.13|18918.17|18918.17|18922.13|18922.13|18916.77|18916.77|0
1631890650000|2021-09-17 14:57:30|18914.2|18914.2|18912.8|18912.8|18914.2|18914.2|18911.4|18911.4|0
1631890660000|2021-09-17 14:57:40|18914.2|18914.2|18918.17|18918.17|18918.17|18918.17|18914.2|18914.2|0
1631890700000|2021-09-17 14:58:20|18914.2|18914.2|18914.2|18914.2|18914.2|18914.2|18914.2|18914.2|0
1631890710000|2021-09-17 14:58:30|18912.8|18912.8|18910.5|18910.5|18912.8|18912.8|18910.5|18910.5|0
1631890720000|2021-09-17 14:58:40|18911.9|18911.9|18907.94|18907.94|18911.9|18911.9|18907.94|18907.94|0
1631890730000|2021-09-17 14:58:50|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|0
1631890750000|2021-09-17 14:59:10|18907.94|18907.94|18907.94|18907.94|18907.94|18907.94|18907.94|18907.94|0
1631890760000|2021-09-17 14:59:20|18911.9|18911.9|18913.3|18913.3|18913.3|18913.3|18911.9|18911.9|0
1631890780000|2021-09-17 14:59:40|18909.34|18909.34|18909.34|18909.34|18909.34|18909.34|18909.34|18909.34|0
1631890800000|2021-09-17 15:00:00|18907.94|18907.94|18903.97|18903.97|18907.94|18907.94|18903.97|18903.97|0
1631890820000|2021-09-17 15:00:20|18906.77|18906.77|18906.77|18906.77|18906.77|18906.77|18906.77|18906.77|0
1631890850000|2021-09-17 15:00:50|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|0
1631890860000|2021-09-17 15:01:00|18901.41|18901.41|18901.41|18901.41|18901.41|18901.41|18901.41|18901.41|0
1631890880000|2021-09-17 15:01:20|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|0
1631890900000|2021-09-17 15:01:40|18893.48|18893.48|18889.51|18889.51|18893.48|18893.48|18889.51|18889.51|0
1631890920000|2021-09-17 15:02:00|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|0
1631890930000|2021-09-17 15:02:10|18889.26|18889.26|18888.11|18888.11|18889.26|18889.26|18888.11|18888.11|0
1631890970000|2021-09-17 15:02:50|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18874.82|18874.82|0
1631890980000|2021-09-17 15:03:00|18880.18|18880.18|18881.58|18881.58|18881.58|18881.58|18880.18|18880.18|0
1631890990000|2021-09-17 15:03:10|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|0
1631891000000|2021-09-17 15:03:20|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|0
1631891010000|2021-09-17 15:03:30|18877.62|18877.62|18873.65|18873.65|18877.62|18877.62|18873.65|18873.65|0
1631891020000|2021-09-17 15:03:40|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|0
1631891040000|2021-09-17 15:04:00|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|0
1631891050000|2021-09-17 15:04:10|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|0
1631891100000|2021-09-17 15:05:00|18878.78|18878.78|18878.78|18878.78|18878.78|18878.78|18878.78|18878.78|0
1631891120000|2021-09-17 15:05:20|18877.38|18877.38|18866.65|18866.65|18877.38|18877.38|18865.25|18865.25|0
1631891130000|2021-09-17 15:05:30|18858.72|18858.72|18857.32|18857.32|18858.72|18858.72|18857.32|18857.32|0
1631891140000|2021-09-17 15:05:40|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|0
1631891150000|2021-09-17 15:05:50|18851.96|18851.96|18851.96|18851.96|18851.96|18851.96|18851.96|18851.96|0
1631891160000|2021-09-17 15:06:00|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|0
1631891170000|2021-09-17 15:06:10|18840.06|18840.06|18840.06|18840.06|18840.06|18840.06|18840.06|18840.06|0
1631891180000|2021-09-17 15:06:20|18838.66|18838.66|18838.66|18838.66|18838.66|18838.66|18838.66|18838.66|0
1631891190000|2021-09-17 15:06:30|18846.59|18846.59|18845.19|18845.19|18846.59|18846.59|18845.19|18845.19|0
1631891220000|2021-09-17 15:07:00|18837.26|18837.26|18837.26|18837.26|18837.26|18837.26|18837.26|18837.26|0
1631891230000|2021-09-17 15:07:10|18838.66|18838.66|18846.59|18846.59|18846.59|18846.59|18838.66|18838.66|0
1631891240000|2021-09-17 15:07:20|18849.39|18849.39|18853.36|18853.36|18853.36|18853.36|18849.39|18849.39|0
1631891250000|2021-09-17 15:07:30|18857.32|18857.32|18857.32|18857.32|18857.32|18857.32|18857.32|18857.32|0
1631891260000|2021-09-17 15:07:40|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|18855.92|0
1631891270000|2021-09-17 15:07:50|18851.96|18851.96|18850.56|18850.56|18851.96|18851.96|18850.56|18850.56|0
1631891300000|2021-09-17 15:08:20|18849.16|18849.16|18849.16|18849.16|18849.16|18849.16|18849.16|18849.16|0
1631891330000|2021-09-17 15:08:50|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|0
1631891340000|2021-09-17 15:09:00|18851.72|18851.72|18848.93|18848.93|18851.72|18851.72|18848.93|18848.93|0
1631891350000|2021-09-17 15:09:10|18851.72|18851.72|18857.09|18857.09|18857.09|18857.09|18851.72|18851.72|0
1631891380000|2021-09-17 15:09:40|18854.29|18854.29|18852.89|18852.89|18854.29|18854.29|18852.89|18852.89|0
1631891400000|2021-09-17 15:10:00|18851.49|18851.49|18847.53|18847.53|18851.49|18851.49|18847.53|18847.53|0
1631891410000|2021-09-17 15:10:10|18843.56|18843.56|18839.36|18839.36|18843.56|18843.56|18835.4|18835.4|0
1631891430000|2021-09-17 15:10:30|18843.33|18843.33|18840.78|18840.78|18843.33|18843.33|18840.78|18840.78|0
1631891450000|2021-09-17 15:10:50|18837.98|18837.98|18837.98|18837.98|18837.98|18837.98|18837.98|18837.98|0
1631891460000|2021-09-17 15:11:00|18830.05|18830.05|18830.05|18830.05|18830.05|18830.05|18830.05|18830.05|0
1631891490000|2021-09-17 15:11:30|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|0
1631891510000|2021-09-17 15:11:50|18830.05|18830.05|18826.08|18826.08|18830.05|18830.05|18826.08|18826.08|0
1631891520000|2021-09-17 15:12:00|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|0
1631891530000|2021-09-17 15:12:10|18828.63|18828.63|18832.6|18832.6|18832.6|18832.6|18828.63|18828.63|0
1631891560000|2021-09-17 15:12:40|18836.56|18836.56|18837.96|18837.96|18840.53|18840.53|18836.56|18836.56|0
1631891570000|2021-09-17 15:12:50|18839.36|18839.36|18837.96|18837.96|18839.36|18839.36|18837.96|18837.96|0
1631891580000|2021-09-17 15:13:00|18839.36|18839.36|18848.94|18848.94|18848.94|18848.94|18839.36|18839.36|0
1631891590000|2021-09-17 15:13:10|18852.91|18852.91|18854.06|18854.06|18854.06|18854.06|18852.91|18852.91|0
1631891600000|2021-09-17 15:13:20|18858.26|18858.26|18861.05|18861.05|18861.05|18861.05|18858.26|18858.26|0
1631891610000|2021-09-17 15:13:30|18868.98|18868.98|18868.98|18868.98|18868.98|18868.98|18868.98|18868.98|0
1631891620000|2021-09-17 15:13:40|18870.38|18870.38|18868.98|18868.98|18870.38|18870.38|18868.98|18868.98|0
1631891640000|2021-09-17 15:14:00|18872.95|18872.95|18872.95|18872.95|18872.95|18872.95|18872.95|18872.95|0
1631891660000|2021-09-17 15:14:20|18871.55|18871.55|18875.52|18875.52|18875.52|18875.52|18871.55|18871.55|0
1631891670000|2021-09-17 15:14:30|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|0
1631891680000|2021-09-17 15:14:40|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|0
1631891690000|2021-09-17 15:14:50|18883.18|18883.18|18883.18|18883.18|18883.18|18883.18|18883.18|18883.18|0
1631891700000|2021-09-17 15:15:00|18880.38|18880.38|18876.41|18876.41|18880.38|18880.38|18876.41|18876.41|0
1631891710000|2021-09-17 15:15:10|18879.21|18879.21|18880.61|18880.61|18880.61|18880.61|18879.21|18879.21|0
1631891740000|2021-09-17 15:15:40|18882.01|18882.01|18885.98|18885.98|18885.98|18885.98|18882.01|18882.01|0
1631891750000|2021-09-17 15:15:50|18887.38|18887.38|18883.41|18883.41|18887.38|18887.38|18883.41|18883.41|0
1631891760000|2021-09-17 15:16:00|18879.45|18879.45|18879.45|18879.45|18879.45|18879.45|18879.45|18879.45|0
1631891780000|2021-09-17 15:16:20|18878.05|18878.05|18878.05|18878.05|18878.05|18878.05|18878.05|18878.05|0
1631891790000|2021-09-17 15:16:30|18876.65|18876.65|18876.65|18876.65|18876.65|18876.65|18876.65|18876.65|0
1631891810000|2021-09-17 15:16:50|18872.68|18872.68|18868.48|18868.48|18872.68|18872.68|18868.48|18868.48|0
1631891820000|2021-09-17 15:17:00|18867.08|18867.08|18863.12|18863.12|18867.08|18867.08|18863.12|18863.12|0
1631891830000|2021-09-17 15:17:10|18861.72|18861.72|18863.12|18863.12|18863.12|18863.12|18861.72|18861.72|0
1631891840000|2021-09-17 15:17:20|18861.72|18861.72|18861.72|18861.72|18861.72|18861.72|18861.72|18861.72|0
1631891850000|2021-09-17 15:17:30|18860.32|18860.32|18860.32|18860.32|18860.32|18860.32|18860.32|18860.32|0
1631891870000|2021-09-17 15:17:50|18863.12|18863.12|18867.08|18867.08|18867.08|18867.08|18863.12|18863.12|0
1631891880000|2021-09-17 15:18:00|18871.05|18871.05|18871.05|18871.05|18871.05|18871.05|18871.05|18871.05|0
1631891890000|2021-09-17 15:18:10|18872.45|18872.45|18872.45|18872.45|18872.45|18872.45|18872.45|18872.45|0
1631891910000|2021-09-17 15:18:30|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|18876.41|0
1631891930000|2021-09-17 15:18:50|18875.02|18875.02|18876.41|18876.41|18876.41|18876.41|18875.02|18875.02|0
1631891960000|2021-09-17 15:19:20|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|0
1631891980000|2021-09-17 15:19:40|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1631891990000|2021-09-17 15:19:50|18872.22|18872.22|18872.22|18872.22|18872.22|18872.22|18872.22|18872.22|0
1631892010000|2021-09-17 15:20:10|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|0
1631892020000|2021-09-17 15:20:20|18870.57|18870.57|18870.57|18870.57|18870.57|18870.57|18870.57|18870.57|0
1631892030000|2021-09-17 15:20:30|18871.97|18871.97|18870.57|18870.57|18871.97|18871.97|18870.57|18870.57|0
1631892040000|2021-09-17 15:20:40|18866.6|18866.6|18866.6|18866.6|18866.6|18866.6|18866.6|18866.6|0
1631892050000|2021-09-17 15:20:50|18862.64|18862.64|18857.04|18857.04|18862.64|18862.64|18857.04|18857.04|0
1631892060000|2021-09-17 15:21:00|18858.44|18858.44|18861.24|18861.24|18861.24|18861.24|18858.44|18858.44|0
1631892100000|2021-09-17 15:21:40|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|0
1631892110000|2021-09-17 15:21:50|18853.07|18853.07|18853.07|18853.07|18853.07|18853.07|18853.07|18853.07|0
1631892120000|2021-09-17 15:22:00|18850.27|18850.27|18851.67|18851.67|18851.67|18851.67|18850.27|18850.27|0
1631892130000|2021-09-17 15:22:10|18848.87|18848.87|18848.87|18848.87|18848.87|18848.87|18848.87|18848.87|0
1631892140000|2021-09-17 15:22:20|18852.84|18852.84|18850.04|18850.04|18852.84|18852.84|18850.04|18850.04|0
1631892150000|2021-09-17 15:22:30|18848.64|18848.64|18848.64|18848.64|18848.64|18848.64|18848.64|18848.64|0
1631892160000|2021-09-17 15:22:40|18847.24|18847.24|18848.64|18848.64|18848.64|18848.64|18847.24|18847.24|0
1631892170000|2021-09-17 15:22:50|18850.04|18850.04|18850.04|18850.04|18854.01|18854.01|18850.04|18850.04|0
1631892180000|2021-09-17 15:23:00|18854.01|18854.01|18854.01|18854.01|18854.01|18854.01|18854.01|18854.01|0
1631892190000|2021-09-17 15:23:10|18850.04|18850.04|18842.13|18842.13|18850.04|18850.04|18842.13|18842.13|0
1631892200000|2021-09-17 15:23:20|18838.16|18838.16|18836.76|18836.76|18838.16|18838.16|18836.76|18836.76|0
1631892210000|2021-09-17 15:23:30|18833.96|18833.96|18832.56|18832.56|18833.96|18833.96|18832.56|18832.56|0
1631892220000|2021-09-17 15:23:40|18835.36|18835.36|18835.36|18835.36|18835.36|18835.36|18835.36|18835.36|0
1631892230000|2021-09-17 15:23:50|18831.4|18831.4|18831.4|18831.4|18831.4|18831.4|18831.4|18831.4|0
1631892240000|2021-09-17 15:24:00|18825.8|18825.8|18827.2|18827.2|18830|18830|18825.8|18825.8|0
1631892250000|2021-09-17 15:24:10|18831.16|18831.16|18831.16|18831.16|18831.16|18831.16|18831.16|18831.16|0
1631892260000|2021-09-17 15:24:20|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|0
1631892270000|2021-09-17 15:24:30|18828.6|18828.6|18825.8|18825.8|18828.6|18828.6|18825.8|18825.8|0
1631892280000|2021-09-17 15:24:40|18823|18823|18811.1|18811.1|18823|18823|18811.1|18811.1|0
1631892290000|2021-09-17 15:24:50|18809.71|18809.71|18808.31|18808.31|18809.71|18809.71|18808.31|18808.31|0
1631892300000|2021-09-17 15:25:00|18809.71|18809.71|18816.47|18816.47|18816.47|18816.47|18809.71|18809.71|0
1631892330000|2021-09-17 15:25:30|18819.27|18819.27|18815.3|18815.3|18819.27|18819.27|18815.3|18815.3|0
1631892340000|2021-09-17 15:25:40|18820.9|18820.9|18824.87|18824.87|18824.87|18824.87|18820.9|18820.9|0
1631892350000|2021-09-17 15:25:50|18829.07|18829.07|18829.07|18829.07|18829.07|18829.07|18829.07|18829.07|0
1631892360000|2021-09-17 15:26:00|18830.46|18830.46|18830.46|18830.46|18830.46|18830.46|18830.46|18830.46|0
1631892370000|2021-09-17 15:26:10|18829.07|18829.07|18825.1|18825.1|18829.07|18829.07|18825.1|18825.1|0
1631892410000|2021-09-17 15:26:50|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|0
1631892430000|2021-09-17 15:27:10|18826.27|18826.27|18826.27|18826.27|18826.27|18826.27|18826.27|18826.27|0
1631892440000|2021-09-17 15:27:20|18827.67|18827.67|18829.07|18829.07|18829.07|18829.07|18827.67|18827.67|0
1631892450000|2021-09-17 15:27:30|18827.67|18827.67|18831.86|18831.86|18831.86|18831.86|18827.67|18827.67|0
1631892470000|2021-09-17 15:27:50|18834.66|18834.66|18834.66|18834.66|18834.66|18834.66|18834.66|18834.66|0
1631892480000|2021-09-17 15:28:00|18836.06|18836.06|18836.06|18836.06|18836.06|18836.06|18836.06|18836.06|0
1631892500000|2021-09-17 15:28:20|18832.1|18832.1|18828.13|18828.13|18832.1|18832.1|18828.13|18828.13|0
1631892510000|2021-09-17 15:28:30|18826.73|18826.73|18822.77|18822.77|18826.73|18826.73|18822.77|18822.77|0
1631892520000|2021-09-17 15:28:40|18821.37|18821.37|18816|18816|18821.37|18821.37|18816|18816|0
1631892530000|2021-09-17 15:28:50|18812.04|18812.04|18805.04|18805.04|18812.04|18812.04|18802.47|18802.47|0
1631892540000|2021-09-17 15:29:00|18809.01|18809.01|18802.47|18802.47|18810.41|18810.41|18802.47|18802.47|0
1631892550000|2021-09-17 15:29:10|18803.87|18803.87|18811.8|18811.8|18811.8|18811.8|18803.87|18803.87|0
1631892560000|2021-09-17 15:29:20|18809.01|18809.01|18796.23|18796.23|18809.01|18809.01|18796.23|18796.23|0
1631892580000|2021-09-17 15:29:40|18794.83|18794.83|18794.83|18794.83|18794.83|18794.83|18794.83|18794.83|0
1631892590000|2021-09-17 15:29:50|18799.03|18799.03|18795.31|18795.31|18810.22|18810.22|18791.35|18791.35|0
1632122100000|2021-09-20 07:15:00|18599.19|18599.19|18599.19|18599.19|18599.19|18599.19|18599.19|18599.19|0
1632122130000|2021-09-20 07:15:30|18596.39|18596.39|18596.39|18596.39|18596.39|18596.39|18596.39|18596.39|0
1632122140000|2021-09-20 07:15:40|18599.19|18599.19|18599.19|18599.19|18599.19|18599.19|18599.19|18599.19|0
1632122150000|2021-09-20 07:15:50|18596.39|18596.39|18592.19|18592.19|18596.39|18596.39|18592.19|18592.19|0
1632122170000|2021-09-20 07:16:10|18596.39|18596.39|18599.19|18599.19|18599.19|18599.19|18596.39|18596.39|0
1632122180000|2021-09-20 07:16:20|18596.39|18596.39|18588.46|18588.46|18596.39|18596.39|18588.46|18588.46|0
1632122200000|2021-09-20 07:16:40|18589.86|18589.86|18587.06|18587.06|18589.86|18589.86|18587.06|18587.06|0
1632122210000|2021-09-20 07:16:50|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|0
1632122240000|2021-09-20 07:17:20|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|0
1632122250000|2021-09-20 07:17:30|18582.86|18582.86|18582.86|18582.86|18582.86|18582.86|18582.86|18582.86|0
1632122260000|2021-09-20 07:17:40|18559.07|18559.07|18567|18567|18567|18567|18559.07|18559.07|0
1632122290000|2021-09-20 07:18:10|18564.2|18564.2|18564.2|18564.2|18564.2|18564.2|18564.2|18564.2|0
1632122310000|2021-09-20 07:18:30|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|0
1632122340000|2021-09-20 07:19:00|18575.4|18575.4|18575.4|18575.4|18575.4|18575.4|18575.4|18575.4|0
1632122370000|2021-09-20 07:19:30|18571.43|18571.43|18571.43|18571.43|18571.43|18571.43|18571.43|18571.43|0
1632122400000|2021-09-20 07:20:00|18572.83|18572.83|18572.83|18572.83|18572.83|18572.83|18572.83|18572.83|0
1632122410000|2021-09-20 07:20:10|18576.8|18576.8|18576.8|18576.8|18576.8|18576.8|18576.8|18576.8|0
1632122440000|2021-09-20 07:20:40|18568.87|18568.87|18568.87|18568.87|18568.87|18568.87|18568.87|18568.87|0
1632122450000|2021-09-20 07:20:50|18563.27|18563.27|18559.07|18559.07|18563.27|18563.27|18559.07|18559.07|0
1632122470000|2021-09-20 07:21:10|18561.87|18561.87|18559.3|18559.3|18562.1|18562.1|18557.9|18557.9|0
1632122490000|2021-09-20 07:21:30|18551.37|18551.37|18551.37|18551.37|18552.77|18552.77|18551.37|18551.37|0
1632122520000|2021-09-20 07:22:00|18547.17|18547.17|18536.33|18536.33|18547.17|18547.17|18536.33|18536.33|0
1632122540000|2021-09-20 07:22:20|18534.93|18534.93|18534.93|18534.93|18534.93|18534.93|18534.93|18534.93|0
1632122550000|2021-09-20 07:22:30|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|0
1632122560000|2021-09-20 07:22:40|18524.9|18524.9|18524.9|18524.9|18524.9|18524.9|18524.9|18524.9|0
1632122580000|2021-09-20 07:23:00|18525.6|18525.6|18531.43|18531.43|18531.43|18531.43|18521.64|18521.64|0
1632122590000|2021-09-20 07:23:10|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|0
1632122610000|2021-09-20 07:23:30|18527.23|18527.23|18527.23|18527.23|18527.23|18527.23|18527.23|18527.23|0
1632122660000|2021-09-20 07:24:20|18530.03|18530.03|18530.03|18530.03|18530.03|18530.03|18530.03|18530.03|0
1632122670000|2021-09-20 07:24:30|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|18532.83|0
1632122700000|2021-09-20 07:25:00|18527.23|18527.23|18524.43|18524.43|18527.23|18527.23|18524.43|18524.43|0
1632122730000|2021-09-20 07:25:30|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|0
1632122740000|2021-09-20 07:25:40|18509.74|18509.74|18508.34|18508.34|18509.74|18509.74|18508.34|18508.34|0
1632122750000|2021-09-20 07:25:50|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|0
1632122770000|2021-09-20 07:26:10|18500.18|18500.18|18504.14|18504.14|18504.14|18504.14|18500.18|18500.18|0
1632122780000|2021-09-20 07:26:20|18508.11|18508.11|18510.91|18510.91|18510.91|18510.91|18506.71|18506.71|0
1632122800000|2021-09-20 07:26:40|18502.98|18502.98|18502.98|18502.98|18502.98|18502.98|18502.98|18502.98|0
1632122810000|2021-09-20 07:26:50|18497.38|18497.38|18498.54|18498.54|18498.54|18498.54|18490.61|18490.61|0
1632122820000|2021-09-20 07:27:00|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|0
1632122900000|2021-09-20 07:28:20|18500.18|18500.18|18496.21|18496.21|18500.18|18500.18|18496.21|18496.21|0
1632122920000|2021-09-20 07:28:40|18480.35|18480.35|18480.35|18480.35|18480.35|18480.35|18480.35|18480.35|0
1632122930000|2021-09-20 07:28:50|18492.25|18492.25|18492.25|18492.25|18500.18|18500.18|18492.25|18492.25|0
1632122950000|2021-09-20 07:29:10|18488.28|18488.28|18488.28|18488.28|18488.28|18488.28|18488.28|18488.28|0
1632122970000|2021-09-20 07:29:30|18476.39|18476.39|18472.42|18472.42|18476.39|18476.39|18472.42|18472.42|0
1632123010000|2021-09-20 07:30:10|18488.28|18488.28|18488.28|18488.28|18488.28|18488.28|18488.28|18488.28|0
1632123020000|2021-09-20 07:30:20|18489.68|18489.68|18489.68|18489.68|18489.68|18489.68|18489.68|18489.68|0
1632123030000|2021-09-20 07:30:30|18497.61|18497.61|18497.61|18497.61|18497.61|18497.61|18497.61|18497.61|0
1632123040000|2021-09-20 07:30:40|18500.41|18500.41|18500.41|18500.41|18500.41|18500.41|18500.41|18500.41|0
1632123060000|2021-09-20 07:31:00|18504.37|18504.37|18504.37|18504.37|18504.37|18504.37|18504.37|18504.37|0
1632123070000|2021-09-20 07:31:10|18500.41|18500.41|18500.41|18500.41|18500.41|18500.41|18500.41|18500.41|0
1632123090000|2021-09-20 07:31:30|18504.37|18504.37|18504.37|18504.37|18504.37|18504.37|18504.37|18504.37|0
1632123110000|2021-09-20 07:31:50|18496.44|18496.44|18496.44|18496.44|18496.44|18496.44|18496.44|18496.44|0
1632123120000|2021-09-20 07:32:00|18492.48|18492.48|18492.48|18492.48|18492.48|18492.48|18492.48|18492.48|0
1632123130000|2021-09-20 07:32:10|18491.08|18491.08|18495.05|18495.05|18495.05|18495.05|18491.08|18491.08|0
1632123140000|2021-09-20 07:32:20|18491.08|18491.08|18491.08|18491.08|18491.08|18491.08|18491.08|18491.08|0
1632123160000|2021-09-20 07:32:40|18471.25|18471.25|18487.11|18487.11|18487.11|18487.11|18471.25|18471.25|0
1632123170000|2021-09-20 07:32:50|18479.18|18479.18|18487.11|18487.11|18487.11|18487.11|18479.18|18479.18|0
1632123180000|2021-09-20 07:33:00|18485.72|18485.72|18485.72|18485.72|18485.72|18485.72|18484.32|18484.32|0
1632123210000|2021-09-20 07:33:30|18489.91|18489.91|18494.11|18494.11|18494.11|18494.11|18489.91|18489.91|0
1632123230000|2021-09-20 07:33:50|18482.22|18482.22|18482.22|18482.22|18482.22|18482.22|18482.22|18482.22|0
1632123270000|2021-09-20 07:34:30|18478.25|18478.25|18470.32|18470.32|18478.25|18478.25|18470.32|18470.32|0
1632123280000|2021-09-20 07:34:40|18474.52|18474.52|18475.69|18475.69|18478.48|18478.48|18474.52|18474.52|0
1632123290000|2021-09-20 07:34:50|18472.89|18472.89|18472.89|18472.89|18472.89|18472.89|18472.89|18472.89|0
1632123300000|2021-09-20 07:35:00|18468.92|18468.92|18468.92|18468.92|18468.92|18468.92|18468.92|18468.92|0
1632123310000|2021-09-20 07:35:10|18466.12|18466.12|18478.02|18478.02|18478.02|18478.02|18466.12|18466.12|0
1632123320000|2021-09-20 07:35:20|18480.82|18480.82|18480.82|18480.82|18480.82|18480.82|18480.82|18480.82|0
1632123340000|2021-09-20 07:35:40|18476.85|18476.85|18472.65|18472.65|18476.85|18476.85|18471.25|18471.25|0
1632123390000|2021-09-20 07:36:30|18484.55|18484.55|18484.55|18484.55|18484.55|18484.55|18484.55|18484.55|0
1632123400000|2021-09-20 07:36:40|18488.51|18488.51|18496.44|18496.44|18496.44|18496.44|18488.51|18488.51|0
1632123420000|2021-09-20 07:37:00|18500.64|18500.64|18500.64|18500.64|18500.64|18500.64|18500.64|18500.64|0
1632123430000|2021-09-20 07:37:10|18508.57|18508.57|18500.64|18500.64|18508.57|18508.57|18500.64|18500.64|0
1632123460000|2021-09-20 07:37:40|18499.24|18499.24|18496.44|18496.44|18499.24|18499.24|18496.44|18496.44|0
1632123480000|2021-09-20 07:38:00|18497.84|18497.84|18517.67|18517.67|18517.67|18517.67|18497.84|18497.84|0
1632123490000|2021-09-20 07:38:10|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|0
1632123530000|2021-09-20 07:38:50|18515.77|18515.77|18515.77|18515.77|18515.77|18515.77|18515.77|18515.77|0
1632123540000|2021-09-20 07:39:00|18519.97|18519.97|18526.97|18526.97|18526.97|18526.97|18519.97|18519.97|0
1632123550000|2021-09-20 07:39:10|18524.17|18524.17|18524.17|18524.17|18524.17|18524.17|18524.17|18524.17|0
1632123640000|2021-09-20 07:40:40|18526.97|18526.97|18525.57|18525.57|18526.97|18526.97|18525.57|18525.57|0
1632123650000|2021-09-20 07:40:50|18529.53|18529.53|18529.53|18529.53|18529.53|18529.53|18529.53|18529.53|0
1632123660000|2021-09-20 07:41:00|18541.43|18541.43|18546.56|18546.56|18554.49|18554.49|18538.63|18538.63|0
1632123670000|2021-09-20 07:41:10|18550.76|18550.76|18549.82|18549.82|18550.76|18550.76|18542.83|18542.83|0
1632123680000|2021-09-20 07:41:20|18542.83|18542.83|18548.43|18548.43|18548.43|18548.43|18542.83|18542.83|0
1632123690000|2021-09-20 07:41:30|18544.23|18544.23|18544.23|18544.23|18544.23|18544.23|18544.23|18544.23|0
1632123710000|2021-09-20 07:41:50|18542.83|18542.83|18536.06|18536.06|18542.83|18542.83|18536.06|18536.06|0
1632123720000|2021-09-20 07:42:00|18534.66|18534.66|18530.46|18530.46|18534.66|18534.66|18530.46|18530.46|0
1632123730000|2021-09-20 07:42:10|18526.27|18526.27|18526.27|18526.27|18526.27|18526.27|18526.27|18526.27|0
1632123740000|2021-09-20 07:42:20|18518.34|18518.34|18518.34|18518.34|18518.34|18518.34|18518.34|18518.34|0
1632123750000|2021-09-20 07:42:30|18514.14|18514.14|18516.94|18516.94|18521.13|18521.13|18514.14|18514.14|0
1632123760000|2021-09-20 07:42:40|18512.74|18512.74|18512.74|18512.74|18512.74|18512.74|18512.74|18512.74|0
1632123790000|2021-09-20 07:43:10|18514.14|18514.14|18516.94|18516.94|18516.94|18516.94|18514.14|18514.14|0
1632123800000|2021-09-20 07:43:20|18519.74|18519.74|18519.74|18519.74|18519.74|18519.74|18519.74|18519.74|0
1632123840000|2021-09-20 07:44:00|18531.63|18531.63|18531.63|18531.63|18531.63|18531.63|18531.63|18531.63|0
1632123850000|2021-09-20 07:44:10|18530.23|18530.23|18530.23|18530.23|18530.23|18530.23|18530.23|18530.23|0
1632123920000|2021-09-20 07:45:20|18528.83|18528.83|18540.73|18540.73|18540.73|18540.73|18528.83|18528.83|0
1632123940000|2021-09-20 07:45:40|18546.33|18546.33|18549.12|18549.12|18549.12|18549.12|18546.33|18546.33|0
1632123960000|2021-09-20 07:46:00|18547.73|18547.73|18547.73|18547.73|18547.73|18547.73|18547.73|18547.73|0
1632123970000|2021-09-20 07:46:10|18543.76|18543.76|18542.36|18542.36|18543.76|18543.76|18542.36|18542.36|0
1632123990000|2021-09-20 07:46:30|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|0
1632124030000|2021-09-20 07:47:10|18542.36|18542.36|18543.76|18543.76|18543.76|18543.76|18542.36|18542.36|0
1632124040000|2021-09-20 07:47:20|18546.56|18546.56|18546.56|18546.56|18546.56|18546.56|18546.56|18546.56|0
1632124060000|2021-09-20 07:47:40|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|0
1632124080000|2021-09-20 07:48:00|18546.56|18546.56|18545.16|18545.16|18546.56|18546.56|18545.16|18545.16|0
1632124090000|2021-09-20 07:48:10|18546.56|18546.56|18549.36|18549.36|18549.36|18549.36|18543.76|18543.76|0
1632124100000|2021-09-20 07:48:20|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|0
1632124110000|2021-09-20 07:48:30|18543.76|18543.76|18543.76|18543.76|18543.76|18543.76|18543.76|18543.76|0
1632124120000|2021-09-20 07:48:40|18545.16|18545.16|18550.76|18550.76|18550.76|18550.76|18542.36|18542.36|0
1632124140000|2021-09-20 07:49:00|18556.36|18556.36|18564.75|18564.75|18564.75|18564.75|18556.36|18556.36|0
1632124190000|2021-09-20 07:49:50|18568.95|18568.95|18568.95|18568.95|18568.95|18568.95|18568.95|18568.95|0
1632124200000|2021-09-20 07:50:00|18574.55|18574.55|18573.15|18573.15|18574.55|18574.55|18573.15|18573.15|0
1632124210000|2021-09-20 07:50:10|18568.95|18568.95|18567.55|18567.55|18568.95|18568.95|18567.55|18567.55|0
1632124220000|2021-09-20 07:50:20|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|0
1632124230000|2021-09-20 07:50:30|18556.81|18556.81|18550.04|18550.04|18556.81|18556.81|18550.04|18550.04|0
1632124240000|2021-09-20 07:50:40|18554.24|18554.24|18562.17|18562.17|18562.17|18562.17|18554.24|18554.24|0
1632124250000|2021-09-20 07:50:50|18557.97|18557.97|18556.57|18556.57|18557.97|18557.97|18556.57|18556.57|0
1632124300000|2021-09-20 07:51:40|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|0
1632124310000|2021-09-20 07:51:50|18557.97|18557.97|18552.37|18552.37|18557.97|18557.97|18552.37|18552.37|0
1632124330000|2021-09-20 07:52:10|18555.17|18555.17|18557.97|18557.97|18557.97|18557.97|18555.17|18555.17|0
1632124340000|2021-09-20 07:52:20|18565.9|18565.9|18563.1|18563.1|18565.9|18565.9|18563.1|18563.1|0
1632124370000|2021-09-20 07:52:50|18575|18575|18575|18575|18575|18575|18575|18575|0
1632124380000|2021-09-20 07:53:00|18577.8|18577.8|18579.2|18579.2|18579.2|18579.2|18577.8|18577.8|0
1632124390000|2021-09-20 07:53:10|18580.6|18580.6|18580.6|18580.6|18580.6|18580.6|18580.6|18580.6|0
1632124400000|2021-09-20 07:53:20|18584.56|18584.56|18585.96|18585.96|18585.96|18585.96|18584.56|18584.56|0
1632124410000|2021-09-20 07:53:30|18588.76|18588.76|18591.56|18591.56|18591.56|18591.56|18588.76|18588.76|0
1632124420000|2021-09-20 07:53:40|18590.16|18590.16|18590.16|18590.16|18590.16|18590.16|18590.16|18590.16|0
1632124430000|2021-09-20 07:53:50|18585.96|18585.96|18584.56|18584.56|18585.96|18585.96|18584.56|18584.56|0
1632124440000|2021-09-20 07:54:00|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|0
1632124450000|2021-09-20 07:54:10|18567.3|18567.3|18565.9|18565.9|18567.3|18567.3|18565.9|18565.9|0
1632124460000|2021-09-20 07:54:20|18557.97|18557.97|18560.77|18560.77|18560.77|18560.77|18557.97|18557.97|0
1632124480000|2021-09-20 07:54:40|18562.17|18562.17|18562.17|18562.17|18562.17|18562.17|18562.17|18562.17|0
1632124490000|2021-09-20 07:54:50|18561.02|18561.02|18561.02|18561.02|18561.02|18561.02|18561.02|18561.02|0
1632124500000|2021-09-20 07:55:00|18562.42|18562.42|18565.22|18565.22|18565.22|18565.22|18562.42|18562.42|0
1632124510000|2021-09-20 07:55:10|18563.82|18563.82|18575.48|18575.48|18579.68|18579.68|18563.82|18563.82|0
1632124520000|2021-09-20 07:55:20|18576.63|18576.63|18576.63|18576.63|18576.63|18576.63|18576.63|18576.63|0
1632124580000|2021-09-20 07:56:20|18580.6|18580.6|18590.16|18590.16|18590.16|18590.16|18580.6|18580.6|0
1632124640000|2021-09-20 07:57:20|18582.23|18582.23|18582.23|18582.23|18582.23|18582.23|18582.23|18582.23|0
1632124680000|2021-09-20 07:58:00|18580.83|18580.83|18580.83|18580.83|18580.83|18580.83|18580.83|18580.83|0
1632124710000|2021-09-20 07:58:30|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|0
1632124730000|2021-09-20 07:58:50|18596.69|18596.69|18599.49|18599.49|18599.49|18599.49|18596.69|18596.69|0
1632124740000|2021-09-20 07:59:00|18600.89|18600.89|18600.89|18600.89|18600.89|18600.89|18600.89|18600.89|0
1632124750000|2021-09-20 07:59:10|18588.99|18588.99|18592.96|18592.96|18592.96|18592.96|18588.99|18588.99|0
1632124760000|2021-09-20 07:59:20|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|0
1632124800000|2021-09-20 08:00:00|18595.76|18595.76|18598.56|18598.56|18599.96|18599.96|18595.76|18595.76|0
1632124820000|2021-09-20 08:00:20|18610.45|18610.45|18610.45|18610.45|18610.45|18610.45|18610.45|18610.45|0
1632124850000|2021-09-20 08:00:50|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|0
1632124860000|2021-09-20 08:01:00|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|0
1632124930000|2021-09-20 08:02:10|18603.69|18603.69|18599.72|18599.72|18603.69|18603.69|18599.72|18599.72|0
1632124960000|2021-09-20 08:02:40|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|0
1632124970000|2021-09-20 08:02:50|18588.99|18588.99|18588.99|18588.99|18588.99|18588.99|18588.99|18588.99|0
1632124980000|2021-09-20 08:03:00|18592.96|18592.96|18592.96|18592.96|18592.96|18592.96|18592.96|18592.96|0
1632125000000|2021-09-20 08:03:20|18585.96|18585.96|18578.03|18578.03|18585.96|18585.96|18576.63|18576.63|0
1632125010000|2021-09-20 08:03:30|18579.43|18579.43|18578.28|18578.28|18579.43|18579.43|18578.28|18578.28|0
1632125020000|2021-09-20 08:03:40|18574.32|18574.32|18574.32|18574.32|18574.32|18574.32|18574.32|18574.32|0
1632125050000|2021-09-20 08:04:10|18570.35|18570.35|18570.35|18570.35|18570.35|18570.35|18570.35|18570.35|0
1632125060000|2021-09-20 08:04:20|18566.15|18566.15|18563.35|18563.35|18566.15|18566.15|18563.35|18563.35|0
1632125070000|2021-09-20 08:04:30|18555.42|18555.42|18547.49|18547.49|18555.42|18555.42|18543.53|18543.53|0
1632125080000|2021-09-20 08:04:40|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|0
1632125090000|2021-09-20 08:04:50|18535.36|18535.36|18533.96|18533.96|18535.36|18535.36|18533.96|18533.96|0
1632125100000|2021-09-20 08:05:00|18535.36|18535.36|18531.4|18531.4|18535.36|18535.36|18531.4|18531.4|0
1632125110000|2021-09-20 08:05:10|18543.29|18543.29|18543.29|18543.29|18543.29|18543.29|18543.29|18543.29|0
1632125130000|2021-09-20 08:05:30|18546.09|18546.09|18554.49|18554.49|18554.49|18554.49|18546.09|18546.09|0
1632125150000|2021-09-20 08:05:50|18562.42|18562.42|18562.42|18562.42|18562.42|18562.42|18562.42|18562.42|0
1632125160000|2021-09-20 08:06:00|18559.62|18559.62|18561.02|18561.02|18561.02|18561.02|18559.62|18559.62|0
1632125180000|2021-09-20 08:06:20|18557.06|18557.06|18549.12|18549.12|18557.06|18557.06|18549.12|18549.12|0
1632125190000|2021-09-20 08:06:30|18547.73|18547.73|18558.22|18558.22|18558.22|18558.22|18546.33|18546.33|0
1632125210000|2021-09-20 08:06:50|18559.62|18559.62|18562.42|18562.42|18562.42|18562.42|18559.62|18559.62|0
1632125220000|2021-09-20 08:07:00|18558.45|18558.45|18562.42|18562.42|18562.42|18562.42|18558.45|18558.45|0
1632125230000|2021-09-20 08:07:10|18569.42|18569.42|18569.42|18569.42|18569.42|18569.42|18569.42|18569.42|0
1632125240000|2021-09-20 08:07:20|18568.02|18568.02|18561.25|18561.25|18569.18|18569.18|18561.25|18561.25|0
1632125260000|2021-09-20 08:07:40|18558.45|18558.45|18558.45|18558.45|18558.45|18558.45|18558.45|18558.45|0
1632125270000|2021-09-20 08:07:50|18559.85|18559.85|18558.45|18558.45|18559.85|18559.85|18558.45|18558.45|0
1632125330000|2021-09-20 08:08:50|18561.25|18561.25|18561.25|18561.25|18561.25|18561.25|18561.25|18561.25|0
1632125350000|2021-09-20 08:09:10|18562.65|18562.65|18562.65|18562.65|18562.65|18562.65|18562.65|18562.65|0
1632125360000|2021-09-20 08:09:20|18558.69|18558.69|18550.76|18550.76|18558.69|18558.69|18550.76|18550.76|0
1632125370000|2021-09-20 08:09:30|18558.69|18558.69|18558.69|18558.69|18558.69|18558.69|18558.69|18558.69|0
1632125380000|2021-09-20 08:09:40|18561.49|18561.49|18562.89|18562.89|18562.89|18562.89|18561.49|18561.49|0
1632125410000|2021-09-20 08:10:10|18558.92|18558.92|18550.99|18550.99|18558.92|18558.92|18543.06|18543.06|0
1632125420000|2021-09-20 08:10:20|18546.79|18546.79|18545.39|18545.39|18546.79|18546.79|18545.39|18545.39|0
1632125440000|2021-09-20 08:10:40|18544.24|18544.24|18544.24|18544.24|18544.24|18544.24|18544.24|18544.24|0
1632125460000|2021-09-20 08:11:00|18541.44|18541.44|18530.72|18530.72|18541.44|18541.44|18530.72|18530.72|0
1632125470000|2021-09-20 08:11:10|18532.11|18532.11|18532.11|18532.11|18532.11|18532.11|18532.11|18532.11|0
1632125490000|2021-09-20 08:11:30|18527.92|18527.92|18526.52|18526.52|18527.92|18527.92|18526.52|18526.52|0
1632125530000|2021-09-20 08:12:10|18522.55|18522.55|18518.35|18518.35|18522.55|18522.55|18518.35|18518.35|0
1632125540000|2021-09-20 08:12:20|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|18514.39|0
1632125550000|2021-09-20 08:12:30|18510.42|18510.42|18517.19|18517.19|18517.19|18517.19|18510.42|18510.42|0
1632125560000|2021-09-20 08:12:40|18521.15|18521.15|18522.55|18522.55|18522.55|18522.55|18521.15|18521.15|0
1632125570000|2021-09-20 08:12:50|18523.95|18523.95|18523.95|18523.95|18523.95|18523.95|18523.95|18523.95|0
1632125620000|2021-09-20 08:13:40|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|0
1632125630000|2021-09-20 08:13:50|18523.95|18523.95|18523.95|18523.95|18523.95|18523.95|18523.95|18523.95|0
1632125640000|2021-09-20 08:14:00|18519.99|18519.99|18516.02|18516.02|18519.99|18519.99|18516.02|18516.02|0
1632125650000|2021-09-20 08:14:10|18512.06|18512.06|18512.06|18512.06|18512.06|18512.06|18512.06|18512.06|0
1632125660000|2021-09-20 08:14:20|18517.65|18517.65|18517.65|18517.65|18517.65|18517.65|18517.65|18517.65|0
1632125690000|2021-09-20 08:14:50|18518.8|18518.8|18519.95|18519.95|18519.95|18519.95|18518.8|18518.8|0
1632125710000|2021-09-20 08:15:10|18521.35|18521.35|18525.32|18525.32|18525.32|18525.32|18521.35|18521.35|0
1632125730000|2021-09-20 08:15:30|18517.39|18517.39|18517.39|18517.39|18517.39|18517.39|18517.39|18517.39|0
1632125770000|2021-09-20 08:16:10|18521.35|18521.35|18521.35|18521.35|18521.35|18521.35|18521.35|18521.35|0
1632125810000|2021-09-20 08:16:50|18526.95|18526.95|18526.95|18526.95|18526.95|18526.95|18526.95|18526.95|0
1632125820000|2021-09-20 08:17:00|18530.91|18530.91|18534.88|18534.88|18534.88|18534.88|18530.91|18530.91|0
1632125830000|2021-09-20 08:17:10|18538.84|18538.84|18546.78|18546.78|18546.78|18546.78|18538.84|18538.84|0
1632125840000|2021-09-20 08:17:20|18542.81|18542.81|18544.21|18544.21|18544.21|18544.21|18542.81|18542.81|0
1632125860000|2021-09-20 08:17:40|18552.14|18552.14|18552.14|18552.14|18552.14|18552.14|18552.14|18552.14|0
1632125880000|2021-09-20 08:18:00|18540.24|18540.24|18540.24|18540.24|18540.24|18540.24|18540.24|18540.24|0
1632125930000|2021-09-20 08:18:50|18539.1|18539.1|18539.1|18539.1|18539.1|18539.1|18539.1|18539.1|0
1632125940000|2021-09-20 08:19:00|18543.06|18543.06|18555.59|18555.59|18555.59|18555.59|18543.06|18543.06|0
1632125950000|2021-09-20 08:19:10|18556.99|18556.99|18552.79|18552.79|18556.99|18556.99|18552.79|18552.79|0
1632126020000|2021-09-20 08:20:20|18560.72|18560.72|18560.72|18560.72|18560.72|18560.72|18560.72|18560.72|0
1632126030000|2021-09-20 08:20:30|18564.68|18564.68|18564.68|18564.68|18564.68|18564.68|18564.68|18564.68|0
1632126050000|2021-09-20 08:20:50|18576.58|18576.58|18576.58|18576.58|18576.58|18576.58|18576.58|18576.58|0
1632126080000|2021-09-20 08:21:20|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|0
1632126090000|2021-09-20 08:21:30|18573.76|18573.76|18573.76|18573.76|18573.76|18573.76|18573.76|18573.76|0
1632126130000|2021-09-20 08:22:10|18575.16|18575.16|18575.16|18575.16|18575.16|18575.16|18575.16|18575.16|0
1632126140000|2021-09-20 08:22:20|18587.06|18587.06|18587.06|18587.06|18587.06|18587.06|18587.06|18587.06|0
1632126150000|2021-09-20 08:22:30|18585.66|18585.66|18583.11|18583.11|18585.66|18585.66|18580.31|18580.31|0
1632126240000|2021-09-20 08:24:00|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|0
1632126250000|2021-09-20 08:24:10|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|18571.22|0
1632126260000|2021-09-20 08:24:20|18568.42|18568.42|18564.22|18564.22|18568.42|18568.42|18564.22|18564.22|0
1632126270000|2021-09-20 08:24:30|18568.18|18568.18|18568.18|18568.18|18568.18|18568.18|18568.18|18568.18|0
1632126280000|2021-09-20 08:24:40|18564.22|18564.22|18561.42|18561.42|18564.22|18564.22|18561.42|18561.42|0
1632126290000|2021-09-20 08:24:50|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|0
1632126300000|2021-09-20 08:25:00|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|0
1632126310000|2021-09-20 08:25:10|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|0
1632126320000|2021-09-20 08:25:20|18562.84|18562.84|18562.84|18562.84|18562.84|18562.84|18562.84|18562.84|0
1632126350000|2021-09-20 08:25:50|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|0
1632126370000|2021-09-20 08:26:10|18554.91|18554.91|18552.11|18552.11|18554.91|18554.91|18552.11|18552.11|0
1632126380000|2021-09-20 08:26:20|18550.71|18550.71|18550.71|18550.71|18550.71|18550.71|18550.71|18550.71|0
1632126420000|2021-09-20 08:27:00|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|0
1632126430000|2021-09-20 08:27:10|18548.14|18548.14|18548.14|18548.14|18548.14|18548.14|18548.14|18548.14|0
1632126460000|2021-09-20 08:27:40|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|0
1632126470000|2021-09-20 08:27:50|18548.14|18548.14|18544.18|18544.18|18548.14|18548.14|18544.18|18544.18|0
1632126480000|2021-09-20 08:28:00|18536.25|18536.25|18540.21|18540.21|18540.21|18540.21|18536.25|18536.25|0
1632126500000|2021-09-20 08:28:20|18544.18|18544.18|18540.21|18540.21|18544.18|18544.18|18540.21|18540.21|0
1632126520000|2021-09-20 08:28:40|18544.41|18544.41|18543.01|18543.01|18544.41|18544.41|18543.01|18543.01|0
1632126530000|2021-09-20 08:28:50|18541.61|18541.61|18541.61|18541.61|18541.61|18541.61|18541.61|18541.61|0
1632126540000|2021-09-20 08:29:00|18553.51|18553.51|18553.51|18553.51|18553.51|18553.51|18553.51|18553.51|0
1632126550000|2021-09-20 08:29:10|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|18552.11|0
1632126570000|2021-09-20 08:29:30|18554.4|18554.4|18553.01|18553.01|18554.4|18554.4|18553.01|18553.01|0
1632126580000|2021-09-20 08:29:40|18550.21|18550.21|18555.8|18555.8|18555.8|18555.8|18550.21|18550.21|0
1632126590000|2021-09-20 08:29:50|18559.77|18559.77|18559.77|18559.77|18559.77|18559.77|18559.77|18559.77|0
1632126600000|2021-09-20 08:30:00|18560.92|18560.92|18563.72|18563.72|18563.72|18563.72|18560.92|18560.92|0
1632126610000|2021-09-20 08:30:10|18567.68|18567.68|18566.55|18566.55|18571.65|18571.65|18566.55|18566.55|0
1632126630000|2021-09-20 08:30:30|18562.35|18562.35|18560.95|18560.95|18562.35|18562.35|18560.95|18560.95|0
1632126680000|2021-09-20 08:31:20|18556.99|18556.99|18549.99|18549.99|18556.99|18556.99|18549.99|18549.99|0
1632126690000|2021-09-20 08:31:30|18547.19|18547.19|18547.19|18547.19|18547.19|18547.19|18547.19|18547.19|0
1632126710000|2021-09-20 08:31:50|18543.23|18543.23|18539.26|18539.26|18543.23|18543.23|18539.26|18539.26|0
1632126720000|2021-09-20 08:32:00|18542.06|18542.06|18542.06|18542.06|18542.06|18542.06|18542.06|18542.06|0
1632126750000|2021-09-20 08:32:30|18536.46|18536.46|18535.06|18535.06|18536.46|18536.46|18535.06|18535.06|0
1632126760000|2021-09-20 08:32:40|18533.66|18533.66|18535.06|18535.06|18535.06|18535.06|18533.66|18533.66|0
1632126770000|2021-09-20 08:32:50|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|0
1632126780000|2021-09-20 08:33:00|18537.86|18537.86|18536.46|18536.46|18537.86|18537.86|18536.46|18536.46|0
1632126790000|2021-09-20 08:33:10|18544.39|18544.39|18548.36|18548.36|18548.36|18548.36|18544.39|18544.39|0
1632126800000|2021-09-20 08:33:20|18540.43|18540.43|18540.43|18540.43|18540.43|18540.43|18540.43|18540.43|0
1632126810000|2021-09-20 08:33:30|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|18536.46|0
1632126820000|2021-09-20 08:33:40|18537.86|18537.86|18537.86|18537.86|18537.86|18537.86|18537.86|18537.86|0
1632126830000|2021-09-20 08:33:50|18539.26|18539.26|18539.26|18539.26|18539.26|18539.26|18539.26|18539.26|0
1632126860000|2021-09-20 08:34:20|18547.19|18547.19|18545.79|18545.79|18547.19|18547.19|18545.79|18545.79|0
1632126880000|2021-09-20 08:34:40|18549.76|18549.76|18549.76|18549.76|18549.76|18549.76|18549.76|18549.76|0
1632126890000|2021-09-20 08:34:50|18551.16|18551.16|18551.16|18551.16|18551.16|18551.16|18551.16|18551.16|0
1632126900000|2021-09-20 08:35:00|18553.96|18553.96|18555.35|18555.35|18555.35|18555.35|18553.96|18553.96|0
1632126910000|2021-09-20 08:35:10|18575.18|18575.18|18576.58|18576.58|18576.58|18576.58|18575.18|18575.18|0
1632126930000|2021-09-20 08:35:30|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|0
1632126980000|2021-09-20 08:36:20|18575.41|18575.41|18575.41|18575.41|18575.41|18575.41|18575.41|18575.41|0
1632127030000|2021-09-20 08:37:10|18579.61|18579.61|18575.41|18575.41|18579.61|18579.61|18575.41|18575.41|0
1632127050000|2021-09-20 08:37:30|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|0
1632127070000|2021-09-20 08:37:50|18568.65|18568.65|18568.65|18568.65|18568.65|18568.65|18568.65|18568.65|0
1632127110000|2021-09-20 08:38:30|18561.65|18561.65|18561.65|18561.65|18561.65|18561.65|18561.65|18561.65|0
1632127120000|2021-09-20 08:38:40|18565.62|18565.62|18565.62|18565.62|18565.62|18565.62|18565.62|18565.62|0
1632127130000|2021-09-20 08:38:50|18569.58|18569.58|18569.58|18569.58|18569.58|18569.58|18569.58|18569.58|0
1632127160000|2021-09-20 08:39:20|18570.98|18570.98|18570.98|18570.98|18570.98|18570.98|18570.98|18570.98|0
1632127200000|2021-09-20 08:40:00|18563.05|18563.05|18564.22|18564.22|18567.02|18567.02|18563.05|18563.05|0
1632127230000|2021-09-20 08:40:30|18562.82|18562.82|18562.82|18562.82|18562.82|18562.82|18562.82|18562.82|0
1632127270000|2021-09-20 08:41:10|18561.42|18561.42|18561.42|18561.42|18561.42|18561.42|18561.42|18561.42|0
1632127280000|2021-09-20 08:41:20|18569.35|18569.35|18569.35|18569.35|18569.35|18569.35|18565.38|18565.38|0
1632127290000|2021-09-20 08:41:30|18573.55|18573.55|18573.55|18573.55|18573.55|18573.55|18573.55|18573.55|0
1632127320000|2021-09-20 08:42:00|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|0
1632127340000|2021-09-20 08:42:20|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|0
1632127360000|2021-09-20 08:42:40|18564.45|18564.45|18560.49|18560.49|18564.45|18564.45|18560.49|18560.49|0
1632127390000|2021-09-20 08:43:10|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|0
1632127400000|2021-09-20 08:43:20|18563.29|18563.29|18567.25|18567.25|18567.25|18567.25|18563.29|18563.29|0
1632127420000|2021-09-20 08:43:40|18568.65|18568.65|18568.65|18568.65|18568.65|18568.65|18568.65|18568.65|0
1632127440000|2021-09-20 08:44:00|18569.8|18569.8|18571.22|18571.22|18571.22|18571.22|18567.25|18567.25|0
1632127480000|2021-09-20 08:44:40|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|18567.25|0
1632127490000|2021-09-20 08:44:50|18563.29|18563.29|18567.25|18567.25|18567.25|18567.25|18563.29|18563.29|0
1632127520000|2021-09-20 08:45:20|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|0
1632127530000|2021-09-20 08:45:30|18561.65|18561.65|18552.32|18552.32|18561.65|18561.65|18552.32|18552.32|0
1632127540000|2021-09-20 08:45:40|18548.36|18548.36|18552.32|18552.32|18552.32|18552.32|18548.36|18548.36|0
1632127560000|2021-09-20 08:46:00|18553.72|18553.72|18553.72|18553.72|18553.72|18553.72|18553.72|18553.72|0
1632127570000|2021-09-20 08:46:10|18557.92|18557.92|18561.89|18561.89|18561.89|18561.89|18557.92|18557.92|0
1632127580000|2021-09-20 08:46:20|18563.03|18563.03|18567|18567|18567|18567|18563.03|18563.03|0
1632127590000|2021-09-20 08:46:30|18570.97|18570.97|18570.97|18570.97|18570.97|18570.97|18570.97|18570.97|0
1632127630000|2021-09-20 08:47:10|18567|18567|18567|18567|18567|18567|18567|18567|0
1632127650000|2021-09-20 08:47:30|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|0
1632127660000|2021-09-20 08:47:40|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|0
1632127740000|2021-09-20 08:49:00|18573.76|18573.76|18581.69|18581.69|18581.69|18581.69|18569.8|18569.8|0
1632127780000|2021-09-20 08:49:40|18580.3|18580.3|18580.3|18580.3|18580.3|18580.3|18580.3|18580.3|0
1632127790000|2021-09-20 08:49:50|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|0
1632127810000|2021-09-20 08:50:10|18588.23|18588.23|18593.59|18593.59|18594.99|18594.99|18588.23|18588.23|0
1632127820000|2021-09-20 08:50:20|18589.63|18589.63|18589.63|18589.63|18589.63|18589.63|18589.63|18589.63|0
1632127830000|2021-09-20 08:50:30|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|0
1632127840000|2021-09-20 08:50:40|18592.42|18592.42|18595.22|18595.22|18595.22|18595.22|18592.42|18592.42|0
1632127850000|2021-09-20 08:50:50|18599.19|18599.19|18603.15|18603.15|18603.15|18603.15|18599.19|18599.19|0
1632127860000|2021-09-20 08:51:00|18604.55|18604.55|18604.55|18604.55|18604.55|18604.55|18604.55|18604.55|0
1632127890000|2021-09-20 08:51:30|18600.59|18600.59|18608.75|18608.75|18608.75|18608.75|18596.62|18596.62|0
1632127910000|2021-09-20 08:51:50|18607.35|18607.35|18611.32|18611.32|18611.32|18611.32|18599.42|18599.42|0
1632127920000|2021-09-20 08:52:00|18619.25|18619.25|18619.25|18619.25|18619.25|18619.25|18619.25|18619.25|0
1632127970000|2021-09-20 08:52:50|18607.35|18607.35|18607.12|18607.12|18611.32|18611.32|18607.12|18607.12|0
1632127990000|2021-09-20 08:53:10|18605.72|18605.72|18592.42|18592.42|18605.72|18605.72|18592.42|18592.42|0
1632128030000|2021-09-20 08:53:50|18588.46|18588.46|18584.49|18584.49|18588.46|18588.46|18584.49|18584.49|0
1632128040000|2021-09-20 08:54:00|18586.79|18586.79|18586.79|18586.79|18586.79|18586.79|18586.79|18586.79|0
1632128050000|2021-09-20 08:54:10|18590.76|18590.76|18594.72|18594.72|18594.72|18594.72|18590.76|18590.76|0
1632128100000|2021-09-20 08:55:00|18589.12|18589.12|18589.12|18589.12|18589.12|18589.12|18589.12|18589.12|0
1632128110000|2021-09-20 08:55:10|18585.16|18585.16|18585.16|18585.16|18585.16|18585.16|18585.16|18585.16|0
1632128140000|2021-09-20 08:55:40|18582.36|18582.36|18582.36|18582.36|18582.36|18582.36|18582.36|18582.36|0
1632128150000|2021-09-20 08:55:50|18578.4|18578.4|18578.4|18578.4|18578.4|18578.4|18578.4|18578.4|0
1632128170000|2021-09-20 08:56:10|18570.46|18570.46|18567.67|18567.67|18570.46|18570.46|18567.67|18567.67|0
1632128190000|2021-09-20 08:56:30|18559.74|18559.74|18559.74|18559.74|18559.74|18559.74|18559.74|18559.74|0
1632128210000|2021-09-20 08:56:50|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|0
1632128220000|2021-09-20 08:57:00|18559.74|18559.74|18563.7|18563.7|18563.7|18563.7|18559.74|18559.74|0
1632128280000|2021-09-20 08:58:00|18567.67|18567.67|18563.47|18563.47|18567.67|18567.67|18563.47|18563.47|0
1632128340000|2021-09-20 08:59:00|18548.77|18548.77|18548.77|18548.77|18548.77|18548.77|18548.77|18548.77|0
1632128350000|2021-09-20 08:59:10|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|0
1632128360000|2021-09-20 08:59:20|18556.94|18556.94|18556.94|18556.94|18556.94|18556.94|18556.94|18556.94|0
1632128400000|2021-09-20 09:00:00|18552.97|18552.97|18543.93|18543.93|18552.97|18552.97|18543.93|18543.93|0
1632128430000|2021-09-20 09:00:30|18541.13|18541.13|18537.16|18537.16|18541.13|18541.13|18537.16|18537.16|0
1632128470000|2021-09-20 09:01:10|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|0
1632128500000|2021-09-20 09:01:40|18545.09|18545.09|18549.06|18549.06|18549.06|18549.06|18545.09|18545.09|0
1632128560000|2021-09-20 09:02:40|18544.86|18544.86|18546.26|18546.26|18546.26|18546.26|18544.86|18544.86|0
1632128590000|2021-09-20 09:03:10|18538.33|18538.33|18538.33|18538.33|18538.33|18538.33|18538.33|18538.33|0
1632128600000|2021-09-20 09:03:20|18534.36|18534.36|18535.53|18535.53|18535.53|18535.53|18531.56|18531.56|0
1632128620000|2021-09-20 09:03:40|18531.56|18531.56|18527.6|18527.6|18531.56|18531.56|18527.6|18527.6|0
1632128630000|2021-09-20 09:03:50|18531.56|18531.56|18539.49|18539.49|18539.49|18539.49|18531.56|18531.56|0
1632128640000|2021-09-20 09:04:00|18543.46|18543.46|18543.46|18543.46|18543.46|18543.46|18543.46|18543.46|0
1632128690000|2021-09-20 09:04:50|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|0
1632128700000|2021-09-20 09:05:00|18543.46|18543.46|18542.29|18542.29|18543.46|18543.46|18539.49|18539.49|0
1632128710000|2021-09-20 09:05:10|18534.36|18534.36|18534.36|18534.36|18534.36|18534.36|18534.36|18534.36|0
1632128730000|2021-09-20 09:05:30|18535.76|18535.76|18535.76|18535.76|18535.76|18535.76|18535.76|18535.76|0
1632128740000|2021-09-20 09:05:40|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|18539.73|0
1632128750000|2021-09-20 09:05:50|18541.13|18541.13|18555.82|18555.82|18555.82|18555.82|18541.13|18541.13|0
1632128760000|2021-09-20 09:06:00|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|0
1632128770000|2021-09-20 09:06:10|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|0
1632128780000|2021-09-20 09:06:20|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|0
1632128820000|2021-09-20 09:07:00|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|0
1632128830000|2021-09-20 09:07:10|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|0
1632128850000|2021-09-20 09:07:30|18562.82|18562.82|18562.82|18562.82|18562.82|18562.82|18562.82|18562.82|0
1632128870000|2021-09-20 09:07:50|18558.85|18558.85|18558.85|18558.85|18558.85|18558.85|18558.85|18558.85|0
1632128900000|2021-09-20 09:08:20|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|0
1632128940000|2021-09-20 09:09:00|18550.69|18550.69|18550.69|18550.69|18550.69|18550.69|18549.29|18549.29|0
1632128980000|2021-09-20 09:09:40|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|18558.62|0
1632128990000|2021-09-20 09:09:50|18554.65|18554.65|18551.86|18551.86|18554.65|18554.65|18551.86|18551.86|0
1632129000000|2021-09-20 09:10:00|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|0
1632129010000|2021-09-20 09:10:10|18554.42|18554.42|18553.02|18553.02|18554.42|18554.42|18553.02|18553.02|0
1632129020000|2021-09-20 09:10:20|18541.13|18541.13|18541.13|18541.13|18545.09|18545.09|18541.13|18541.13|0
1632129030000|2021-09-20 09:10:30|18545.09|18545.09|18545.09|18545.09|18545.09|18545.09|18545.09|18545.09|0
1632129040000|2021-09-20 09:10:40|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|0
1632129050000|2021-09-20 09:10:50|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|18551.86|0
1632129130000|2021-09-20 09:12:10|18553.26|18553.26|18553.26|18553.26|18553.26|18553.26|18553.26|18553.26|0
1632129150000|2021-09-20 09:12:30|18549.29|18549.29|18549.29|18549.29|18549.29|18549.29|18549.29|18549.29|0
1632129170000|2021-09-20 09:12:50|18545.32|18545.32|18545.32|18545.32|18545.32|18545.32|18545.32|18545.32|0
1632129180000|2021-09-20 09:13:00|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|0
1632129190000|2021-09-20 09:13:10|18543.93|18543.93|18543.93|18543.93|18543.93|18543.93|18543.93|18543.93|0
1632129210000|2021-09-20 09:13:30|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|0
1632129220000|2021-09-20 09:13:40|18551.86|18551.86|18555.82|18555.82|18555.82|18555.82|18551.86|18551.86|0
1632129250000|2021-09-20 09:14:10|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|0
1632129260000|2021-09-20 09:14:20|18563.75|18563.75|18567.72|18567.72|18567.72|18567.72|18563.75|18563.75|0
1632129270000|2021-09-20 09:14:30|18563.75|18563.75|18571.68|18571.68|18571.68|18571.68|18563.75|18563.75|0
1632129300000|2021-09-20 09:15:00|18563.75|18563.75|18563.75|18563.75|18563.75|18563.75|18563.75|18563.75|0
1632129310000|2021-09-20 09:15:10|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|0
1632129330000|2021-09-20 09:15:30|18555.82|18555.82|18551.86|18551.86|18555.82|18555.82|18551.86|18551.86|0
1632129360000|2021-09-20 09:16:00|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|18555.82|0
1632129370000|2021-09-20 09:16:10|18547.89|18547.89|18546.49|18546.49|18547.89|18547.89|18546.49|18546.49|0
1632129380000|2021-09-20 09:16:20|18550.46|18550.46|18550.46|18550.46|18550.46|18550.46|18550.46|18550.46|0
1632129430000|2021-09-20 09:17:10|18547.66|18547.66|18546.26|18546.26|18547.66|18547.66|18546.26|18546.26|0
1632129460000|2021-09-20 09:17:40|18550.22|18550.22|18554.19|18554.19|18554.19|18554.19|18550.22|18550.22|0
1632129480000|2021-09-20 09:18:00|18550.22|18550.22|18550.22|18550.22|18550.22|18550.22|18546.26|18546.26|0
1632129500000|2021-09-20 09:18:20|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|0
1632129510000|2021-09-20 09:18:30|18542.29|18542.29|18546.26|18546.26|18546.26|18546.26|18542.29|18542.29|0
1632129530000|2021-09-20 09:18:50|18542.29|18542.29|18542.29|18542.29|18542.29|18542.29|18542.29|18542.29|0
1632129570000|2021-09-20 09:19:30|18539.49|18539.49|18538.09|18538.09|18539.49|18539.49|18538.09|18538.09|0
1632129620000|2021-09-20 09:20:20|18533.9|18533.9|18537.86|18537.86|18537.86|18537.86|18533.9|18533.9|0
1632129650000|2021-09-20 09:20:50|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|0
1632129670000|2021-09-20 09:21:10|18548.59|18548.59|18548.59|18548.59|18548.59|18548.59|18548.59|18548.59|0
1632129700000|2021-09-20 09:21:40|18547.19|18547.19|18544.39|18544.39|18547.19|18547.19|18544.39|18544.39|0
1632129720000|2021-09-20 09:22:00|18547.19|18547.19|18555.12|18555.12|18555.12|18555.12|18547.19|18547.19|0
1632129740000|2021-09-20 09:22:20|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|0
1632129760000|2021-09-20 09:22:40|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|0
1632129770000|2021-09-20 09:22:50|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|0
1632129810000|2021-09-20 09:23:30|18541.59|18541.59|18542.99|18542.99|18542.99|18542.99|18541.59|18541.59|0
1632129870000|2021-09-20 09:24:30|18550.92|18550.92|18550.92|18550.92|18550.92|18550.92|18550.92|18550.92|0
1632129900000|2021-09-20 09:25:00|18546.96|18546.96|18539.54|18539.54|18546.96|18546.96|18539.54|18539.54|0
1632129920000|2021-09-20 09:25:20|18538.15|18538.15|18538.15|18538.15|18538.15|18538.15|18538.15|18538.15|0
1632129940000|2021-09-20 09:25:40|18539.29|18539.29|18539.29|18539.29|18539.29|18539.29|18539.29|18539.29|0
1632129950000|2021-09-20 09:25:50|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|0
1632129960000|2021-09-20 09:26:00|18539.29|18539.29|18553.99|18553.99|18553.99|18553.99|18539.29|18539.29|0
1632129970000|2021-09-20 09:26:10|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|0
1632130040000|2021-09-20 09:27:20|18559.35|18559.35|18559.35|18559.35|18559.35|18559.35|18559.35|18559.35|0
1632130060000|2021-09-20 09:27:40|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|0
1632130080000|2021-09-20 09:28:00|18551.42|18551.42|18548.62|18548.62|18551.42|18551.42|18548.62|18548.62|0
1632130100000|2021-09-20 09:28:20|18551.42|18551.42|18551.42|18551.42|18551.42|18551.42|18551.42|18551.42|0
1632130110000|2021-09-20 09:28:30|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|0
1632130130000|2021-09-20 09:28:50|18538.13|18538.13|18536.73|18536.73|18538.13|18538.13|18536.73|18536.73|0
1632130200000|2021-09-20 09:30:00|18533.93|18533.93|18532.53|18532.53|18533.93|18533.93|18532.53|18532.53|0
1632130210000|2021-09-20 09:30:10|18536.73|18536.73|18536.73|18536.73|18536.73|18536.73|18536.73|18536.73|0
1632130230000|2021-09-20 09:30:30|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|0
1632130250000|2021-09-20 09:30:50|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|0
1632130270000|2021-09-20 09:31:10|18532.53|18532.53|18532.53|18532.53|18532.53|18532.53|18532.53|18532.53|0
1632130310000|2021-09-20 09:31:50|18528.33|18528.33|18526.93|18526.93|18528.33|18528.33|18526.93|18526.93|0
1632130320000|2021-09-20 09:32:00|18528.33|18528.33|18536.26|18536.26|18536.26|18536.26|18528.33|18528.33|0
1632130330000|2021-09-20 09:32:10|18532.3|18532.3|18532.3|18532.3|18532.3|18532.3|18532.3|18532.3|0
1632130340000|2021-09-20 09:32:20|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|0
1632130370000|2021-09-20 09:32:50|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|0
1632130400000|2021-09-20 09:33:20|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|0
1632130410000|2021-09-20 09:33:30|18537.66|18537.66|18537.66|18537.66|18537.66|18537.66|18537.66|18537.66|0
1632130460000|2021-09-20 09:34:20|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|0
1632130470000|2021-09-20 09:34:30|18526.93|18526.93|18526.93|18526.93|18526.93|18526.93|18526.93|18526.93|0
1632130490000|2021-09-20 09:34:50|18525.53|18525.53|18525.53|18525.53|18529.5|18529.5|18525.53|18525.53|0
1632130500000|2021-09-20 09:35:00|18529.5|18529.5|18529.5|18529.5|18529.5|18529.5|18529.5|18529.5|0
1632130510000|2021-09-20 09:35:10|18530.9|18530.9|18532.3|18532.3|18532.3|18532.3|18530.9|18530.9|0
1632130580000|2021-09-20 09:36:20|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|0
1632130600000|2021-09-20 09:36:40|18525.53|18525.53|18525.53|18525.53|18525.53|18525.53|18525.53|18525.53|0
1632130610000|2021-09-20 09:36:50|18529.5|18529.5|18537.43|18537.43|18537.43|18537.43|18529.5|18529.5|0
1632130630000|2021-09-20 09:37:10|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|0
1632130670000|2021-09-20 09:37:50|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1632130680000|2021-09-20 09:38:00|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|0
1632130690000|2021-09-20 09:38:10|18526.7|18526.7|18526.7|18526.7|18526.7|18526.7|18526.7|18526.7|0
1632130710000|2021-09-20 09:38:30|18522.73|18522.73|18522.73|18522.73|18522.73|18522.73|18522.73|18522.73|0
1632130720000|2021-09-20 09:38:40|18521.33|18521.33|18521.33|18521.33|18521.33|18521.33|18521.33|18521.33|0
1632130740000|2021-09-20 09:39:00|18517.37|18517.37|18517.37|18517.37|18517.37|18517.37|18517.37|18517.37|0
1632130750000|2021-09-20 09:39:10|18513.17|18513.17|18521.1|18521.1|18521.1|18521.1|18513.17|18513.17|0
1632130760000|2021-09-20 09:39:20|18523.9|18523.9|18523.9|18523.9|18523.9|18523.9|18523.9|18523.9|0
1632130800000|2021-09-20 09:40:00|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|0
1632130820000|2021-09-20 09:40:20|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|18526.45|0
1632130930000|2021-09-20 09:42:10|18521.08|18521.08|18521.08|18521.08|18521.08|18521.08|18521.08|18521.08|0
1632131020000|2021-09-20 09:43:40|18522.48|18522.48|18522.48|18522.48|18522.48|18522.48|18522.48|18522.48|0
1632131040000|2021-09-20 09:44:00|18519.68|18519.68|18519.68|18519.68|18519.68|18519.68|18519.68|18519.68|0
1632131080000|2021-09-20 09:44:40|18518.28|18518.28|18518.28|18518.28|18518.28|18518.28|18512.92|18512.92|0
1632131110000|2021-09-20 09:45:10|18514.32|18514.32|18514.32|18514.32|18514.32|18514.32|18514.32|18514.32|0
1632131150000|2021-09-20 09:45:50|18506.39|18506.39|18506.39|18506.39|18506.39|18506.39|18506.39|18506.39|0
1632131160000|2021-09-20 09:46:00|18510.35|18510.35|18502.42|18502.42|18510.35|18510.35|18502.42|18502.42|0
1632131180000|2021-09-20 09:46:20|18506.39|18506.39|18504.99|18504.99|18506.39|18506.39|18504.99|18504.99|0
1632131190000|2021-09-20 09:46:30|18503.59|18503.59|18499.63|18499.63|18503.59|18503.59|18499.63|18499.63|0
1632131200000|2021-09-20 09:46:40|18498.23|18498.23|18498.23|18498.23|18498.23|18498.23|18498.23|18498.23|0
1632131240000|2021-09-20 09:47:20|18499.63|18499.63|18510.35|18510.35|18510.35|18510.35|18499.63|18499.63|0
1632131250000|2021-09-20 09:47:30|18506.39|18506.39|18506.39|18506.39|18506.39|18506.39|18506.39|18506.39|0
1632131280000|2021-09-20 09:48:00|18507.79|18507.79|18503.82|18503.82|18507.79|18507.79|18503.82|18503.82|0
1632131300000|2021-09-20 09:48:20|18501.02|18501.02|18501.02|18501.02|18501.02|18501.02|18501.02|18501.02|0
1632131320000|2021-09-20 09:48:40|18502.42|18502.42|18502.42|18502.42|18502.42|18502.42|18502.42|18502.42|0
1632131330000|2021-09-20 09:48:50|18498.46|18498.46|18494.49|18494.49|18498.46|18498.46|18494.49|18494.49|0
1632131380000|2021-09-20 09:49:40|18498.46|18498.46|18502.42|18502.42|18502.42|18502.42|18498.46|18498.46|0
1632131400000|2021-09-20 09:50:00|18498.46|18498.46|18510.59|18510.59|18510.59|18510.59|18494.49|18494.49|0
1632131410000|2021-09-20 09:50:10|18506.62|18506.62|18498.69|18498.69|18506.62|18506.62|18498.69|18498.69|0
1632131430000|2021-09-20 09:50:30|18493.09|18493.09|18488.9|18488.9|18494.49|18494.49|18488.9|18488.9|0
1632131440000|2021-09-20 09:50:40|18487.5|18487.5|18487.5|18487.5|18487.5|18487.5|18487.5|18487.5|0
1632131460000|2021-09-20 09:51:00|18488.9|18488.9|18488.9|18488.9|18488.9|18488.9|18488.9|18488.9|0
1632131470000|2021-09-20 09:51:10|18492.86|18492.86|18492.86|18492.86|18492.86|18492.86|18492.86|18492.86|0
1632131480000|2021-09-20 09:51:20|18500.79|18500.79|18500.79|18500.79|18500.79|18500.79|18500.79|18500.79|0
1632131490000|2021-09-20 09:51:30|18504.76|18504.76|18507.56|18507.56|18507.56|18507.56|18504.76|18504.76|0
1632131500000|2021-09-20 09:51:40|18511.52|18511.52|18511.52|18511.52|18511.52|18511.52|18511.52|18511.52|0
1632131510000|2021-09-20 09:51:50|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|0
1632131530000|2021-09-20 09:52:10|18511.52|18511.52|18511.52|18511.52|18511.52|18511.52|18511.52|18511.52|0
1632131560000|2021-09-20 09:52:40|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|0
1632131600000|2021-09-20 09:53:20|18514.09|18514.09|18514.09|18514.09|18514.09|18514.09|18514.09|18514.09|0
1632131640000|2021-09-20 09:54:00|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|18515.49|0
1632131680000|2021-09-20 09:54:40|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|0
1632131730000|2021-09-20 09:55:30|18511.52|18511.52|18518.28|18518.28|18518.28|18518.28|18511.52|18511.52|0
1632131740000|2021-09-20 09:55:40|18516.89|18516.89|18516.89|18516.89|18516.89|18516.89|18516.89|18516.89|0
1632131780000|2021-09-20 09:56:20|18519.68|18519.68|18521.08|18521.08|18521.08|18521.08|18519.68|18519.68|0
1632131790000|2021-09-20 09:56:30|18529.01|18529.01|18529.01|18529.01|18529.01|18529.01|18529.01|18529.01|0
1632131850000|2021-09-20 09:57:30|18531.81|18531.81|18533.21|18533.21|18533.21|18533.21|18531.81|18531.81|0
1632131860000|2021-09-20 09:57:40|18529.01|18529.01|18519.68|18519.68|18529.01|18529.01|18519.68|18519.68|0
1632131870000|2021-09-20 09:57:50|18515.72|18515.72|18519.68|18519.68|18519.68|18519.68|18515.72|18515.72|0
1632131900000|2021-09-20 09:58:20|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|0
1632131970000|2021-09-20 09:59:30|18507.79|18507.79|18507.79|18507.79|18507.79|18507.79|18507.79|18507.79|0
1632132000000|2021-09-20 10:00:00|18509.19|18509.19|18499.63|18499.63|18509.19|18509.19|18499.63|18499.63|0
1632132010000|2021-09-20 10:00:10|18501.02|18501.02|18501.02|18501.02|18501.02|18501.02|18501.02|18501.02|0
1632132030000|2021-09-20 10:00:30|18505.22|18505.22|18515.95|18515.95|18515.95|18515.95|18505.22|18505.22|0
1632132040000|2021-09-20 10:00:40|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|0
1632132060000|2021-09-20 10:01:00|18505.22|18505.22|18509.19|18509.19|18509.19|18509.19|18505.22|18505.22|0
1632132070000|2021-09-20 10:01:10|18513.15|18513.15|18517.12|18517.12|18517.12|18517.12|18513.15|18513.15|0
1632132080000|2021-09-20 10:01:20|18521.08|18521.08|18521.08|18521.08|18521.08|18521.08|18521.08|18521.08|0
1632132090000|2021-09-20 10:01:30|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|0
1632132120000|2021-09-20 10:02:00|18529.01|18529.01|18519.68|18519.68|18529.01|18529.01|18519.68|18519.68|0
1632132130000|2021-09-20 10:02:10|18521.08|18521.08|18522.48|18522.48|18522.48|18522.48|18521.08|18521.08|0
1632132240000|2021-09-20 10:04:00|18514.55|18514.55|18514.55|18514.55|18514.55|18514.55|18514.55|18514.55|0
1632132250000|2021-09-20 10:04:10|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|18513.15|0
1632132260000|2021-09-20 10:04:20|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|0
1632132310000|2021-09-20 10:05:10|18515.95|18515.95|18523.88|18523.88|18523.88|18523.88|18515.95|18515.95|0
1632132350000|2021-09-20 10:05:50|18527.85|18527.85|18527.85|18527.85|18527.85|18527.85|18527.85|18527.85|0
1632132360000|2021-09-20 10:06:00|18530.65|18530.65|18530.65|18530.65|18530.65|18530.65|18530.65|18530.65|0
1632132400000|2021-09-20 10:06:40|18529.25|18529.25|18529.25|18529.25|18529.25|18529.25|18529.25|18529.25|0
1632132450000|2021-09-20 10:07:30|18533.21|18533.21|18533.21|18533.21|18533.21|18533.21|18533.21|18533.21|0
1632132480000|2021-09-20 10:08:00|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|0
1632132490000|2021-09-20 10:08:10|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|0
1632132500000|2021-09-20 10:08:20|18535.78|18535.78|18535.78|18535.78|18535.78|18535.78|18535.78|18535.78|0
1632132510000|2021-09-20 10:08:30|18534.38|18534.38|18532.98|18532.98|18534.38|18534.38|18532.98|18532.98|0
1632132520000|2021-09-20 10:08:40|18525.05|18525.05|18520.85|18520.85|18525.05|18525.05|18520.85|18520.85|0
1632132560000|2021-09-20 10:09:20|18516.89|18516.89|18508.95|18508.95|18516.89|18516.89|18508.95|18508.95|0
1632132570000|2021-09-20 10:09:30|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18506.16|18506.16|0
1632132590000|2021-09-20 10:09:50|18503.59|18503.59|18503.59|18503.59|18503.59|18503.59|18503.59|18503.59|0
1632132600000|2021-09-20 10:10:00|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|0
1632132610000|2021-09-20 10:10:10|18506.16|18506.16|18506.16|18506.16|18506.16|18506.16|18506.16|18506.16|0
1632132620000|2021-09-20 10:10:20|18504.76|18504.76|18504.76|18504.76|18504.76|18504.76|18504.76|18504.76|0
1632132650000|2021-09-20 10:10:50|18500.79|18500.79|18500.79|18500.79|18500.79|18500.79|18500.79|18500.79|0
1632132660000|2021-09-20 10:11:00|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|0
1632132680000|2021-09-20 10:11:20|18495.68|18495.68|18494.53|18494.53|18495.68|18495.68|18494.53|18494.53|0
1632132700000|2021-09-20 10:11:40|18490.56|18490.56|18490.56|18490.56|18490.56|18490.56|18490.56|18490.56|0
1632132720000|2021-09-20 10:12:00|18502.46|18502.46|18502.46|18502.46|18502.46|18502.46|18502.46|18502.46|0
1632132730000|2021-09-20 10:12:10|18503.86|18503.86|18503.86|18503.86|18503.86|18503.86|18503.86|18503.86|0
1632132860000|2021-09-20 10:14:20|18505.26|18505.26|18509.46|18509.46|18509.46|18509.46|18505.26|18505.26|0
1632132930000|2021-09-20 10:15:30|18505.49|18505.49|18505.49|18505.49|18505.49|18505.49|18505.49|18505.49|0
1632132960000|2021-09-20 10:16:00|18508.29|18508.29|18508.29|18508.29|18508.29|18508.29|18508.29|18508.29|0
1632132980000|2021-09-20 10:16:20|18512.25|18512.25|18516.22|18516.22|18516.22|18516.22|18512.25|18512.25|0
1632133000000|2021-09-20 10:16:40|18513.42|18513.42|18514.82|18514.82|18514.82|18514.82|18513.42|18513.42|0
1632133090000|2021-09-20 10:18:10|18516.22|18516.22|18516.22|18516.22|18516.22|18516.22|18516.22|18516.22|0
1632133110000|2021-09-20 10:18:30|18524.15|18524.15|18528.35|18528.35|18528.35|18528.35|18524.15|18524.15|0
1632133120000|2021-09-20 10:18:40|18531.15|18531.15|18531.15|18531.15|18531.15|18531.15|18531.15|18531.15|0
1632133130000|2021-09-20 10:18:50|18532.55|18532.55|18532.55|18532.55|18532.55|18532.55|18532.55|18532.55|0
1632133140000|2021-09-20 10:19:00|18529.75|18529.75|18529.75|18529.75|18529.75|18529.75|18529.75|18529.75|0
1632133150000|2021-09-20 10:19:10|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|0
1632133160000|2021-09-20 10:19:20|18520.42|18520.42|18524.38|18524.38|18524.38|18524.38|18520.42|18520.42|0
1632133170000|2021-09-20 10:19:30|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|18528.35|0
1632133230000|2021-09-20 10:20:30|18524.38|18524.38|18532.31|18532.31|18532.31|18532.31|18516.45|18516.45|0
1632133260000|2021-09-20 10:21:00|18533.71|18533.71|18533.71|18533.71|18533.71|18533.71|18533.71|18533.71|0
1632133290000|2021-09-20 10:21:30|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|0
1632133320000|2021-09-20 10:22:00|18543.28|18543.28|18543.28|18543.28|18543.28|18543.28|18543.28|18543.28|0
1632133380000|2021-09-20 10:23:00|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|0
1632133410000|2021-09-20 10:23:30|18531.38|18531.38|18523.45|18523.45|18531.38|18531.38|18523.45|18523.45|0
1632133430000|2021-09-20 10:23:50|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|0
1632133480000|2021-09-20 10:24:40|18519.25|18519.25|18517.85|18517.85|18519.25|18519.25|18517.85|18517.85|0
1632133490000|2021-09-20 10:24:50|18521.82|18521.82|18521.82|18521.82|18521.82|18521.82|18521.82|18521.82|0
1632133540000|2021-09-20 10:25:40|18525.78|18525.78|18525.78|18525.78|18525.78|18525.78|18525.78|18525.78|0
1632133590000|2021-09-20 10:26:30|18527.18|18527.18|18527.18|18527.18|18527.18|18527.18|18527.18|18527.18|0
1632133720000|2021-09-20 10:28:40|18523.22|18523.22|18523.22|18523.22|18523.22|18523.22|18523.22|18523.22|0
1632133750000|2021-09-20 10:29:10|18527.18|18527.18|18527.18|18527.18|18527.18|18527.18|18527.18|18527.18|0
1632133800000|2021-09-20 10:30:00|18531.15|18531.15|18531.15|18531.15|18531.15|18531.15|18531.15|18531.15|0
1632133820000|2021-09-20 10:30:20|18527.18|18527.18|18521.82|18521.82|18527.18|18527.18|18521.82|18521.82|0
1632133830000|2021-09-20 10:30:30|18525.78|18525.78|18529.75|18529.75|18529.75|18529.75|18525.78|18525.78|0
1632133930000|2021-09-20 10:32:10|18530.9|18530.9|18530.9|18530.9|18530.9|18530.9|18530.9|18530.9|0
1632133970000|2021-09-20 10:32:50|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|18533.7|0
1632134050000|2021-09-20 10:34:10|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|18529.73|0
1632134060000|2021-09-20 10:34:20|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|18528.33|0
1632134070000|2021-09-20 10:34:30|18532.3|18532.3|18537.89|18537.89|18537.89|18537.89|18532.3|18532.3|0
1632134100000|2021-09-20 10:35:00|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|0
1632134120000|2021-09-20 10:35:20|18536.73|18536.73|18535.33|18535.33|18536.73|18536.73|18535.33|18535.33|0
1632134140000|2021-09-20 10:35:40|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|18533.93|0
1632134160000|2021-09-20 10:36:00|18536.73|18536.73|18538.13|18538.13|18538.13|18538.13|18536.73|18536.73|0
1632134170000|2021-09-20 10:36:10|18542.33|18542.33|18542.33|18542.33|18542.33|18542.33|18542.33|18542.33|0
1632134190000|2021-09-20 10:36:30|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|0
1632134250000|2021-09-20 10:37:30|18523.67|18523.67|18531.6|18531.6|18531.6|18531.6|18523.67|18523.67|0
1632134260000|2021-09-20 10:37:40|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|0
1632134280000|2021-09-20 10:38:00|18528.8|18528.8|18527.4|18527.4|18528.8|18528.8|18527.4|18527.4|0
1632134290000|2021-09-20 10:38:10|18524.6|18524.6|18519.23|18519.23|18524.6|18524.6|18519.23|18519.23|0
1632134300000|2021-09-20 10:38:20|18522.03|18522.03|18510.14|18510.14|18522.03|18522.03|18510.14|18510.14|0
1632134310000|2021-09-20 10:38:30|18514.1|18514.1|18518.07|18518.07|18518.07|18518.07|18514.1|18514.1|0
1632134320000|2021-09-20 10:38:40|18510.14|18510.14|18514.1|18514.1|18514.1|18514.1|18510.14|18510.14|0
1632134350000|2021-09-20 10:39:10|18510.14|18510.14|18510.14|18510.14|18510.14|18510.14|18506.17|18506.17|0
1632134360000|2021-09-20 10:39:20|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|0
1632134400000|2021-09-20 10:40:00|18512.7|18512.7|18512.7|18512.7|18512.7|18512.7|18512.7|18512.7|0
1632134440000|2021-09-20 10:40:40|18516.67|18516.67|18513.87|18513.87|18516.67|18516.67|18513.87|18513.87|0
1632134450000|2021-09-20 10:40:50|18509.9|18509.9|18500.11|18500.11|18509.9|18509.9|18500.11|18500.11|0
1632134460000|2021-09-20 10:41:00|18501.51|18501.51|18501.51|18501.51|18501.51|18501.51|18501.51|18501.51|0
1632134490000|2021-09-20 10:41:30|18497.54|18497.54|18498.71|18498.71|18501.51|18501.51|18497.54|18497.54|0
1632134510000|2021-09-20 10:41:50|18497.31|18497.31|18494.51|18494.51|18497.31|18497.31|18494.51|18494.51|0
1632134520000|2021-09-20 10:42:00|18493.11|18493.11|18493.11|18493.11|18493.11|18493.11|18493.11|18493.11|0
1632134540000|2021-09-20 10:42:20|18494.51|18494.51|18494.76|18494.76|18494.76|18494.76|18494.51|18494.51|0
1632134550000|2021-09-20 10:42:30|18486.83|18486.83|18485.43|18485.43|18486.83|18486.83|18485.43|18485.43|0
1632134560000|2021-09-20 10:42:40|18481.47|18481.47|18481.47|18481.47|18481.47|18481.47|18481.47|18481.47|0
1632134580000|2021-09-20 10:43:00|18473.54|18473.54|18470.74|18470.74|18473.54|18473.54|18470.74|18470.74|0
1632134590000|2021-09-20 10:43:10|18466.77|18466.77|18462.57|18462.57|18466.77|18466.77|18462.57|18462.57|0
1632134600000|2021-09-20 10:43:20|18459.77|18459.77|18458.37|18458.37|18459.77|18459.77|18458.37|18458.37|0
1632134640000|2021-09-20 10:44:00|18462.34|18462.34|18462.57|18462.57|18462.57|18462.57|18458.37|18458.37|0
1632134670000|2021-09-20 10:44:30|18463.97|18463.97|18463.97|18463.97|18463.97|18463.97|18463.97|18463.97|0
1632134710000|2021-09-20 10:45:10|18462.57|18462.57|18462.57|18462.57|18462.57|18462.57|18462.57|18462.57|0
1632134720000|2021-09-20 10:45:20|18461.17|18461.17|18461.17|18461.17|18461.17|18461.17|18461.17|18461.17|0
1632134740000|2021-09-20 10:45:40|18453.24|18453.24|18453.24|18453.24|18453.24|18453.24|18453.24|18453.24|0
1632134750000|2021-09-20 10:45:50|18457.21|18457.21|18453.01|18453.01|18457.21|18457.21|18453.01|18453.01|0
1632134760000|2021-09-20 10:46:00|18456.97|18456.97|18456.97|18456.97|18456.97|18456.97|18456.97|18456.97|0
1632134780000|2021-09-20 10:46:20|18461.17|18461.17|18459.77|18459.77|18461.17|18461.17|18459.77|18459.77|0
1632134870000|2021-09-20 10:47:50|18455.57|18455.57|18455.57|18455.57|18455.57|18455.57|18455.57|18455.57|0
1632134900000|2021-09-20 10:48:20|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|0
1632134910000|2021-09-20 10:48:30|18440.88|18440.88|18440.88|18440.88|18440.88|18440.88|18440.88|18440.88|0
1632134930000|2021-09-20 10:48:50|18439.48|18439.48|18439.48|18439.48|18439.48|18439.48|18439.48|18439.48|0
1632134940000|2021-09-20 10:49:00|18442.28|18442.28|18450.21|18450.21|18450.21|18450.21|18442.28|18442.28|0
1632134960000|2021-09-20 10:49:20|18454.18|18454.18|18454.18|18454.18|18454.18|18454.18|18454.18|18454.18|0
1632134970000|2021-09-20 10:49:30|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|0
1632134990000|2021-09-20 10:49:50|18444.85|18444.85|18444.85|18444.85|18444.85|18444.85|18444.85|18444.85|0
1632135000000|2021-09-20 10:50:00|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|0
1632135010000|2021-09-20 10:50:10|18449.98|18449.98|18445.78|18445.78|18449.98|18449.98|18445.78|18445.78|0
1632135040000|2021-09-20 10:50:40|18448.58|18448.58|18448.58|18448.58|18448.58|18448.58|18448.58|18448.58|0
1632135060000|2021-09-20 10:51:00|18444.38|18444.38|18440.18|18440.18|18444.38|18444.38|18438.78|18438.78|0
1632135080000|2021-09-20 10:51:20|18444.15|18444.15|18444.15|18444.15|18444.15|18444.15|18444.15|18444.15|0
1632135110000|2021-09-20 10:51:50|18441.35|18441.35|18438.55|18438.55|18441.35|18441.35|18438.55|18438.55|0
1632135120000|2021-09-20 10:52:00|18432.95|18432.95|18423.62|18423.62|18432.95|18432.95|18423.62|18423.62|0
1632135140000|2021-09-20 10:52:20|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|18427.59|0
1632135160000|2021-09-20 10:52:40|18430.38|18430.38|18427.59|18427.59|18430.38|18430.38|18427.59|18427.59|0
1632135180000|2021-09-20 10:53:00|18423.62|18423.62|18429.22|18429.22|18429.22|18429.22|18419.65|18419.65|0
1632135190000|2021-09-20 10:53:10|18433.18|18433.18|18433.18|18433.18|18433.18|18433.18|18433.18|18433.18|0
1632135210000|2021-09-20 10:53:30|18425.25|18425.25|18425.25|18425.25|18425.25|18425.25|18425.25|18425.25|0
1632135240000|2021-09-20 10:54:00|18429.22|18429.22|18428.05|18428.05|18429.22|18429.22|18425.25|18425.25|0
1632135250000|2021-09-20 10:54:10|18430.85|18430.85|18429.68|18429.68|18430.85|18430.85|18426.89|18426.89|0
1632135300000|2021-09-20 10:55:00|18426.89|18426.89|18426.89|18426.89|18426.89|18426.89|18426.89|18426.89|0
1632135330000|2021-09-20 10:55:30|18434.82|18434.82|18434.82|18434.82|18434.82|18434.82|18434.82|18434.82|0
1632135350000|2021-09-20 10:55:50|18438.78|18438.78|18437.61|18437.61|18438.78|18438.78|18433.42|18433.42|0
1632135390000|2021-09-20 10:56:30|18429.68|18429.68|18431.08|18431.08|18431.08|18431.08|18429.68|18429.68|0
1632135400000|2021-09-20 10:56:40|18427.12|18427.12|18427.12|18427.12|18427.12|18427.12|18427.12|18427.12|0
1632135410000|2021-09-20 10:56:50|18422.92|18422.92|18430.85|18430.85|18430.85|18430.85|18422.92|18422.92|0
1632135480000|2021-09-20 10:58:00|18429.45|18429.45|18429.45|18429.45|18429.45|18429.45|18429.45|18429.45|0
1632135600000|2021-09-20 11:00:00|18432.25|18432.25|18432.25|18432.25|18432.25|18432.25|18432.25|18432.25|0
1632135620000|2021-09-20 11:00:20|18428.28|18428.28|18428.28|18428.28|18428.28|18428.28|18428.28|18428.28|0
1632135680000|2021-09-20 11:01:20|18433.88|18433.88|18435.28|18435.28|18435.28|18435.28|18433.88|18433.88|0
1632135720000|2021-09-20 11:02:00|18433.88|18433.88|18437.85|18437.85|18437.85|18437.85|18433.88|18433.88|0
1632135750000|2021-09-20 11:02:30|18440.65|18440.65|18442.05|18442.05|18442.05|18442.05|18440.65|18440.65|0
1632135780000|2021-09-20 11:03:00|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|0
1632135810000|2021-09-20 11:03:30|18448.58|18448.58|18448.58|18448.58|18448.58|18448.58|18448.58|18448.58|0
1632135830000|2021-09-20 11:03:50|18447.18|18447.18|18442.98|18442.98|18447.18|18447.18|18442.98|18442.98|0
1632135860000|2021-09-20 11:04:20|18435.05|18435.05|18432.25|18432.25|18435.05|18435.05|18432.25|18432.25|0
1632135950000|2021-09-20 11:05:50|18440.18|18440.18|18440.18|18440.18|18440.18|18440.18|18440.18|18440.18|0
1632135960000|2021-09-20 11:06:00|18441.58|18441.58|18441.58|18441.58|18441.58|18441.58|18441.58|18441.58|0
1632135980000|2021-09-20 11:06:20|18437.61|18437.61|18437.61|18437.61|18437.61|18437.61|18437.61|18437.61|0
1632136000000|2021-09-20 11:06:40|18433.42|18433.42|18433.42|18433.42|18433.42|18433.42|18429.45|18429.45|0
1632136040000|2021-09-20 11:07:20|18432.27|18432.27|18432.27|18432.27|18432.27|18432.27|18432.27|18432.27|0
1632136080000|2021-09-20 11:08:00|18436.47|18436.47|18440.66|18440.66|18440.66|18440.66|18436.47|18436.47|0
1632136140000|2021-09-20 11:09:00|18436.7|18436.7|18436.7|18436.7|18436.7|18436.7|18436.7|18436.7|0
1632136160000|2021-09-20 11:09:20|18440.66|18440.66|18436.7|18436.7|18440.66|18440.66|18436.7|18436.7|0
1632136270000|2021-09-20 11:11:10|18444.63|18444.63|18444.63|18444.63|18444.63|18444.63|18444.63|18444.63|0
1632136280000|2021-09-20 11:11:20|18446.93|18446.93|18446.93|18446.93|18446.93|18446.93|18446.93|18446.93|0
1632136310000|2021-09-20 11:11:50|18454.86|18454.86|18454.86|18454.86|18454.86|18454.86|18454.86|18454.86|0
1632136460000|2021-09-20 11:14:20|18446.93|18446.93|18446.93|18446.93|18446.93|18446.93|18446.93|18446.93|0
1632136510000|2021-09-20 11:15:10|18444.13|18444.13|18439.93|18439.93|18444.13|18444.13|18439.93|18439.93|0
1632136520000|2021-09-20 11:15:20|18443.9|18443.9|18447.86|18447.86|18447.86|18447.86|18443.9|18443.9|0
1632136560000|2021-09-20 11:16:00|18443.9|18443.9|18443.9|18443.9|18443.9|18443.9|18443.9|18443.9|0
1632136590000|2021-09-20 11:16:30|18439.93|18439.93|18438.53|18438.53|18439.93|18439.93|18438.53|18438.53|0
1632136620000|2021-09-20 11:17:00|18432.93|18432.93|18434.33|18434.33|18434.33|18434.33|18432.93|18432.93|0
1632136660000|2021-09-20 11:17:40|18437.13|18437.13|18438.53|18438.53|18438.53|18438.53|18437.13|18437.13|0
1632136710000|2021-09-20 11:18:30|18434.57|18434.57|18434.57|18434.57|18434.57|18434.57|18434.57|18434.57|0
1632136760000|2021-09-20 11:19:20|18435.96|18435.96|18435.96|18435.96|18435.96|18435.96|18435.96|18435.96|0
1632136790000|2021-09-20 11:19:50|18433.17|18433.17|18433.17|18433.17|18433.17|18433.17|18433.17|18433.17|0
1632136840000|2021-09-20 11:20:40|18430.37|18430.37|18430.37|18430.37|18430.37|18430.37|18430.37|18430.37|0
1632136850000|2021-09-20 11:20:50|18434.33|18434.33|18438.3|18438.3|18438.3|18438.3|18434.33|18434.33|0
1632136860000|2021-09-20 11:21:00|18442.26|18442.26|18442.26|18442.26|18442.26|18442.26|18442.26|18442.26|0
1632136870000|2021-09-20 11:21:10|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|0
1632136890000|2021-09-20 11:21:30|18439.46|18439.46|18439.46|18439.46|18439.46|18439.46|18439.46|18439.46|0
1632136920000|2021-09-20 11:22:00|18445.06|18445.06|18443.66|18443.66|18445.06|18445.06|18443.66|18443.66|0
1632136940000|2021-09-20 11:22:20|18445.06|18445.06|18445.06|18445.06|18445.06|18445.06|18445.06|18445.06|0
1632136950000|2021-09-20 11:22:30|18446.46|18446.46|18446.46|18446.46|18446.46|18446.46|18446.46|18446.46|0
1632136970000|2021-09-20 11:22:50|18438.53|18438.53|18438.53|18438.53|18438.53|18438.53|18438.53|18438.53|0
1632137050000|2021-09-20 11:24:10|18437.13|18437.13|18425|18425|18437.13|18437.13|18425|18425|0
1632137130000|2021-09-20 11:25:30|18423.6|18423.6|18423.6|18423.6|18423.6|18423.6|18423.6|18423.6|0
1632137150000|2021-09-20 11:25:50|18422.45|18422.45|18421.3|18421.3|18422.45|18422.45|18421.3|18421.3|0
1632137210000|2021-09-20 11:26:50|18425.5|18425.5|18429.47|18429.47|18429.47|18429.47|18425.5|18425.5|0
1632137220000|2021-09-20 11:27:00|18433.43|18433.43|18437.4|18437.4|18437.4|18437.4|18433.43|18433.43|0
1632137300000|2021-09-20 11:28:20|18436|18436|18436|18436|18436|18436|18436|18436|0
1632137340000|2021-09-20 11:29:00|18433.2|18433.2|18433.2|18433.2|18433.2|18433.2|18433.2|18433.2|0
1632137360000|2021-09-20 11:29:20|18425.27|18425.27|18425.27|18425.27|18425.27|18425.27|18425.27|18425.27|0
1632137410000|2021-09-20 11:30:10|18422.47|18422.47|18421.07|18421.07|18422.47|18422.47|18421.07|18421.07|0
1632137420000|2021-09-20 11:30:20|18413.14|18413.14|18413.14|18413.14|18413.14|18413.14|18413.14|18413.14|0
1632137430000|2021-09-20 11:30:30|18409.18|18409.18|18410.57|18410.57|18410.57|18410.57|18409.18|18409.18|0
1632137440000|2021-09-20 11:30:40|18409.18|18409.18|18409.18|18409.18|18409.18|18409.18|18409.18|18409.18|0
1632137460000|2021-09-20 11:31:00|18405.21|18405.21|18399.85|18399.85|18405.21|18405.21|18399.85|18399.85|0
1632137490000|2021-09-20 11:31:30|18397.05|18397.05|18397.05|18397.05|18397.05|18397.05|18397.05|18397.05|0
1632137510000|2021-09-20 11:31:50|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|0
1632137540000|2021-09-20 11:32:20|18391.68|18391.68|18391.68|18391.68|18391.68|18391.68|18391.68|18391.68|0
1632137550000|2021-09-20 11:32:30|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|0
1632137560000|2021-09-20 11:32:40|18391.68|18391.68|18391.68|18391.68|18391.68|18391.68|18391.68|18391.68|0
1632137570000|2021-09-20 11:32:50|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|18387.72|0
1632137640000|2021-09-20 11:34:00|18384.92|18384.92|18380.95|18380.95|18384.92|18384.92|18380.95|18380.95|0
1632137650000|2021-09-20 11:34:10|18384.92|18384.92|18384.92|18384.92|18384.92|18384.92|18384.92|18384.92|0
1632137660000|2021-09-20 11:34:20|18388.88|18388.88|18397.05|18397.05|18397.05|18397.05|18388.88|18388.88|0
1632137680000|2021-09-20 11:34:40|18394.25|18394.25|18394.25|18394.25|18394.25|18394.25|18394.25|18394.25|0
1632137700000|2021-09-20 11:35:00|18391.45|18391.45|18395.41|18395.41|18395.41|18395.41|18391.45|18391.45|0
1632137740000|2021-09-20 11:35:40|18392.61|18392.61|18392.61|18392.61|18392.61|18392.61|18392.61|18392.61|0
1632137800000|2021-09-20 11:36:40|18389.82|18389.82|18390.96|18390.96|18390.96|18390.96|18389.82|18389.82|0
1632137810000|2021-09-20 11:36:50|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|0
1632137840000|2021-09-20 11:37:20|18385.83|18385.83|18387.23|18387.23|18387.23|18387.23|18385.83|18385.83|0
1632137850000|2021-09-20 11:37:30|18391.2|18391.2|18391.2|18391.2|18391.2|18391.2|18391.2|18391.2|0
1632137860000|2021-09-20 11:37:40|18399.13|18399.13|18399.13|18399.13|18399.13|18399.13|18399.13|18399.13|0
1632137870000|2021-09-20 11:37:50|18395.16|18395.16|18395.16|18395.16|18395.16|18395.16|18395.16|18395.16|0
1632137880000|2021-09-20 11:38:00|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|0
1632137940000|2021-09-20 11:39:00|18401.93|18401.93|18401.93|18401.93|18401.93|18401.93|18401.93|18401.93|0
1632137950000|2021-09-20 11:39:10|18409.86|18409.86|18413.82|18413.82|18413.82|18413.82|18409.86|18409.86|0
1632137970000|2021-09-20 11:39:30|18414.97|18414.97|18414.97|18414.97|18414.97|18414.97|18414.97|18414.97|0
1632137990000|2021-09-20 11:39:50|18416.37|18416.37|18414.97|18414.97|18416.37|18416.37|18414.97|18414.97|0
1632138060000|2021-09-20 11:41:00|18411.01|18411.01|18411.01|18411.01|18411.01|18411.01|18411.01|18411.01|0
1632138080000|2021-09-20 11:41:20|18414.97|18414.97|18412.41|18412.41|18414.97|18414.97|18411.01|18411.01|0
1632138090000|2021-09-20 11:41:30|18411.26|18411.26|18403.09|18403.09|18411.26|18411.26|18403.09|18403.09|0
1632138110000|2021-09-20 11:41:50|18407.29|18407.29|18403.33|18403.33|18407.29|18407.29|18403.33|18403.33|0
1632138150000|2021-09-20 11:42:30|18407.29|18407.29|18407.29|18407.29|18407.29|18407.29|18407.29|18407.29|0
1632138160000|2021-09-20 11:42:40|18408.69|18408.69|18408.69|18408.69|18408.69|18408.69|18408.69|18408.69|0
1632138240000|2021-09-20 11:44:00|18411.49|18411.49|18423.39|18423.39|18423.39|18423.39|18411.49|18411.49|0
1632138250000|2021-09-20 11:44:10|18419.42|18419.42|18419.42|18419.42|18419.42|18419.42|18419.42|18419.42|0
1632138270000|2021-09-20 11:44:30|18422.22|18422.22|18422.22|18422.22|18422.22|18422.22|18422.22|18422.22|0
1632138300000|2021-09-20 11:45:00|18419.42|18419.42|18419.42|18419.42|18419.42|18419.42|18419.42|18419.42|0
1632138310000|2021-09-20 11:45:10|18418.02|18418.02|18418.02|18418.02|18418.02|18418.02|18418.02|18418.02|0
1632138420000|2021-09-20 11:47:00|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|0
1632138430000|2021-09-20 11:47:10|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|0
1632138480000|2021-09-20 11:48:00|18417.79|18417.79|18417.79|18417.79|18417.79|18417.79|18417.79|18417.79|0
1632138500000|2021-09-20 11:48:20|18420.59|18420.59|18420.59|18420.59|18420.59|18420.59|18420.59|18420.59|0
1632138520000|2021-09-20 11:48:40|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|0
1632138550000|2021-09-20 11:49:10|18420.59|18420.59|18419.19|18419.19|18420.59|18420.59|18419.19|18419.19|0
1632138570000|2021-09-20 11:49:30|18417.79|18417.79|18413.82|18413.82|18417.79|18417.79|18413.82|18413.82|0
1632138590000|2021-09-20 11:49:50|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|0
1632138610000|2021-09-20 11:50:10|18423.15|18423.15|18423.15|18423.15|18423.15|18423.15|18423.15|18423.15|0
1632138630000|2021-09-20 11:50:30|18421.75|18421.75|18421.75|18421.75|18421.75|18421.75|18421.75|18421.75|0
1632138650000|2021-09-20 11:50:50|18422.9|18422.9|18424.05|18424.05|18424.05|18424.05|18422.9|18422.9|0
1632138660000|2021-09-20 11:51:00|18425.45|18425.45|18426.85|18426.85|18426.85|18426.85|18425.45|18425.45|0
1632138690000|2021-09-20 11:51:30|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|0
1632138700000|2021-09-20 11:51:40|18424.05|18424.05|18424.05|18424.05|18424.05|18424.05|18424.05|18424.05|0
1632138710000|2021-09-20 11:51:50|18431.98|18431.98|18435.95|18435.95|18435.95|18435.95|18431.98|18431.98|0
1632138740000|2021-09-20 11:52:20|18434.55|18434.55|18433.15|18433.15|18434.55|18434.55|18433.15|18433.15|0
1632138750000|2021-09-20 11:52:30|18431.75|18431.75|18423.82|18423.82|18431.75|18431.75|18423.82|18423.82|0
1632138770000|2021-09-20 11:52:50|18422.42|18422.42|18417.05|18417.05|18422.42|18422.42|18417.05|18417.05|0
1632138780000|2021-09-20 11:53:00|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|0
1632138790000|2021-09-20 11:53:10|18421.25|18421.25|18417.05|18417.05|18421.25|18421.25|18417.05|18417.05|0
1632138800000|2021-09-20 11:53:20|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|0
1632138820000|2021-09-20 11:53:40|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|0
1632138830000|2021-09-20 11:53:50|18425.22|18425.22|18425.22|18425.22|18425.22|18425.22|18425.22|18425.22|0
1632138850000|2021-09-20 11:54:10|18423.82|18423.82|18419.85|18419.85|18423.82|18423.82|18419.85|18419.85|0
1632138890000|2021-09-20 11:54:50|18411.92|18411.92|18415.89|18415.89|18415.89|18415.89|18411.92|18411.92|0
1632138930000|2021-09-20 11:55:30|18411.92|18411.92|18411.92|18411.92|18411.92|18411.92|18411.92|18411.92|0
1632138970000|2021-09-20 11:56:10|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|0
1632138980000|2021-09-20 11:56:20|18423.82|18423.82|18423.82|18423.82|18423.82|18423.82|18423.82|18423.82|0
1632139010000|2021-09-20 11:56:50|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|18419.85|0
1632139020000|2021-09-20 11:57:00|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|0
1632139060000|2021-09-20 11:57:40|18421.5|18421.5|18421.5|18421.5|18421.5|18421.5|18421.5|18421.5|0
1632139100000|2021-09-20 11:58:20|18418.7|18418.7|18422.9|18422.9|18422.9|18422.9|18418.7|18418.7|0
1632139110000|2021-09-20 11:58:30|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|0
1632139130000|2021-09-20 11:58:50|18425.47|18425.47|18425.47|18425.47|18425.47|18425.47|18425.47|18425.47|0
1632139140000|2021-09-20 11:59:00|18417.54|18417.54|18411.94|18411.94|18417.54|18417.54|18411.94|18411.94|0
1632139150000|2021-09-20 11:59:10|18410.54|18410.54|18414.51|18414.51|18414.51|18414.51|18410.54|18410.54|0
1632139160000|2021-09-20 11:59:20|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|18417.31|0
1632139170000|2021-09-20 11:59:30|18413.34|18413.34|18411.94|18411.94|18413.34|18413.34|18411.94|18411.94|0
1632139240000|2021-09-20 12:00:40|18410.54|18410.54|18410.54|18410.54|18410.54|18410.54|18410.54|18410.54|0
1632139260000|2021-09-20 12:01:00|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|18414.51|0
1632139270000|2021-09-20 12:01:10|18410.54|18410.54|18410.54|18410.54|18413.34|18413.34|18406.58|18406.58|0
1632139350000|2021-09-20 12:02:30|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|0
1632139370000|2021-09-20 12:02:50|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|0
1632139380000|2021-09-20 12:03:00|18413.34|18413.34|18414.74|18414.74|18414.74|18414.74|18413.34|18413.34|0
1632139400000|2021-09-20 12:03:20|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|0
1632139420000|2021-09-20 12:03:40|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|18416.14|0
1632139500000|2021-09-20 12:05:00|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|18413.34|0
1632139520000|2021-09-20 12:05:20|18409.37|18409.37|18409.37|18409.37|18409.37|18409.37|18409.37|18409.37|0
1632139530000|2021-09-20 12:05:30|18405.41|18405.41|18402.61|18402.61|18405.41|18405.41|18402.61|18402.61|0
1632139570000|2021-09-20 12:06:10|18398.65|18398.65|18398.65|18398.65|18398.65|18398.65|18398.65|18398.65|0
1632139600000|2021-09-20 12:06:40|18394.68|18394.68|18398.65|18398.65|18398.65|18398.65|18394.68|18394.68|0
1632139690000|2021-09-20 12:08:10|18390.71|18390.71|18390.71|18390.71|18390.71|18390.71|18390.71|18390.71|0
1632139700000|2021-09-20 12:08:20|18391.86|18391.86|18385.62|18385.62|18391.86|18391.86|18385.62|18385.62|0
1632139710000|2021-09-20 12:08:30|18373.72|18373.72|18373.72|18373.72|18377.69|18377.69|18373.72|18373.72|0
1632139720000|2021-09-20 12:08:40|18369.76|18369.76|18369.76|18369.76|18369.76|18369.76|18369.76|18369.76|0
1632139730000|2021-09-20 12:08:50|18368.36|18368.36|18369.76|18369.76|18369.76|18369.76|18364.16|18364.16|0
1632139740000|2021-09-20 12:09:00|18364.16|18364.16|18352.03|18352.03|18364.16|18364.16|18352.03|18352.03|0
1632139750000|2021-09-20 12:09:10|18356.23|18356.23|18352.26|18352.26|18356.23|18356.23|18352.26|18352.26|0
1632139760000|2021-09-20 12:09:20|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|0
1632139780000|2021-09-20 12:09:40|18357.63|18357.63|18357.63|18357.63|18357.63|18357.63|18357.63|18357.63|0
1632139790000|2021-09-20 12:09:50|18358.78|18358.78|18358.78|18358.78|18358.78|18358.78|18358.78|18358.78|0
1632139800000|2021-09-20 12:10:00|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|0
1632139820000|2021-09-20 12:10:20|18358.78|18358.78|18350.85|18350.85|18358.78|18358.78|18350.85|18350.85|0
1632139830000|2021-09-20 12:10:30|18346.88|18346.88|18346.88|18346.88|18346.88|18346.88|18346.88|18346.88|0
1632139840000|2021-09-20 12:10:40|18342.68|18342.68|18340.12|18340.12|18344.08|18344.08|18340.12|18340.12|0
1632139850000|2021-09-20 12:10:50|18344.08|18344.08|18344.08|18344.08|18348.05|18348.05|18344.08|18344.08|0
1632139920000|2021-09-20 12:12:00|18346.88|18346.88|18346.88|18346.88|18346.88|18346.88|18346.88|18346.88|0
1632139950000|2021-09-20 12:12:30|18358.78|18358.78|18361.58|18361.58|18361.58|18361.58|18354.81|18354.81|0
1632139960000|2021-09-20 12:12:40|18365.77|18365.77|18367.17|18367.17|18367.17|18367.17|18365.77|18365.77|0
1632139970000|2021-09-20 12:12:50|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|0
1632140000000|2021-09-20 12:13:20|18364.37|18364.37|18365.77|18365.77|18365.77|18365.77|18364.37|18364.37|0
1632140030000|2021-09-20 12:13:50|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|18364.37|0
1632140040000|2021-09-20 12:14:00|18362.97|18362.97|18368.11|18368.11|18368.11|18368.11|18360.18|18360.18|0
1632140100000|2021-09-20 12:15:00|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|0
1632140170000|2021-09-20 12:16:10|18358.78|18358.78|18348.05|18348.05|18358.78|18358.78|18348.05|18348.05|0
1632140180000|2021-09-20 12:16:20|18344.08|18344.08|18341.28|18341.28|18344.08|18344.08|18341.28|18341.28|0
1632140240000|2021-09-20 12:17:20|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|18345.25|0
1632140250000|2021-09-20 12:17:30|18341.05|18341.05|18341.05|18341.05|18341.05|18341.05|18341.05|18341.05|0
1632140280000|2021-09-20 12:18:00|18337.08|18337.08|18337.08|18337.08|18337.08|18337.08|18337.08|18337.08|0
1632140300000|2021-09-20 12:18:20|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|0
1632140310000|2021-09-20 12:18:30|18345.48|18345.48|18346.88|18346.88|18346.88|18346.88|18345.48|18345.48|0
1632140320000|2021-09-20 12:18:40|18345.48|18345.48|18345.48|18345.48|18345.48|18345.48|18345.48|18345.48|0
1632140330000|2021-09-20 12:18:50|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|18344.08|0
1632140400000|2021-09-20 12:20:00|18345.48|18345.48|18345.48|18345.48|18345.48|18345.48|18345.48|18345.48|0
1632140440000|2021-09-20 12:20:40|18342.68|18342.68|18348.28|18348.28|18348.28|18348.28|18342.68|18342.68|0
1632140450000|2021-09-20 12:20:50|18351.08|18351.08|18353.88|18353.88|18353.88|18353.88|18351.08|18351.08|0
1632140460000|2021-09-20 12:21:00|18357.84|18357.84|18360.64|18360.64|18360.64|18360.64|18357.84|18357.84|0
1632140470000|2021-09-20 12:21:10|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|0
1632140520000|2021-09-20 12:22:00|18363.19|18363.19|18363.19|18363.19|18363.19|18363.19|18363.19|18363.19|0
1632140540000|2021-09-20 12:22:20|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|0
1632140640000|2021-09-20 12:24:00|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|0
1632140670000|2021-09-20 12:24:30|18357.59|18357.59|18360.39|18360.39|18360.39|18360.39|18357.59|18357.59|0
1632140690000|2021-09-20 12:24:50|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|0
1632140740000|2021-09-20 12:25:40|18353.39|18353.39|18353.39|18353.39|18353.39|18353.39|18353.39|18353.39|0
1632140750000|2021-09-20 12:25:50|18349.43|18349.43|18349.43|18349.43|18349.43|18349.43|18349.43|18349.43|0
1632140760000|2021-09-20 12:26:00|18350.83|18350.83|18356.43|18356.43|18356.43|18356.43|18350.83|18350.83|0
1632140770000|2021-09-20 12:26:10|18360.39|18360.39|18352.23|18352.23|18360.39|18360.39|18352.23|18352.23|0
1632140820000|2021-09-20 12:27:00|18356.19|18356.19|18356.19|18356.19|18356.19|18356.19|18356.19|18356.19|0
1632140840000|2021-09-20 12:27:20|18360.16|18360.16|18361.56|18361.56|18361.56|18361.56|18360.16|18360.16|0
1632140860000|2021-09-20 12:27:40|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|0
1632140920000|2021-09-20 12:28:40|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|0
1632140950000|2021-09-20 12:29:10|18372.05|18372.05|18372.05|18372.05|18372.05|18372.05|18372.05|18372.05|0
1632140960000|2021-09-20 12:29:20|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|18364.12|0
1632140990000|2021-09-20 12:29:50|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|0
1632141000000|2021-09-20 12:30:00|18364.12|18364.12|18370.66|18370.66|18370.66|18370.66|18364.12|18364.12|0
1632141030000|2021-09-20 12:30:30|18362.72|18362.72|18362.72|18362.72|18362.72|18362.72|18362.72|18362.72|0
1632141050000|2021-09-20 12:30:50|18359.93|18359.93|18359.93|18359.93|18359.93|18359.93|18359.93|18359.93|0
1632141060000|2021-09-20 12:31:00|18361.07|18361.07|18357.11|18357.11|18361.07|18361.07|18357.11|18357.11|0
1632141070000|2021-09-20 12:31:10|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|18355.71|0
1632141080000|2021-09-20 12:31:20|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|0
1632141110000|2021-09-20 12:31:50|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|0
1632141120000|2021-09-20 12:32:00|18355.48|18355.48|18358.28|18358.28|18358.28|18358.28|18351.28|18351.28|0
1632141150000|2021-09-20 12:32:30|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|0
1632141190000|2021-09-20 12:33:10|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|0
1632141240000|2021-09-20 12:34:00|18350.11|18350.11|18348.71|18348.71|18350.11|18350.11|18348.71|18348.71|0
1632141270000|2021-09-20 12:34:30|18340.78|18340.78|18340.78|18340.78|18340.78|18340.78|18340.78|18340.78|0
1632141290000|2021-09-20 12:34:50|18342.18|18342.18|18346.15|18346.15|18346.15|18346.15|18342.18|18342.18|0
1632141320000|2021-09-20 12:35:20|18350.11|18350.11|18351.51|18351.51|18351.51|18351.51|18350.11|18350.11|0
1632141370000|2021-09-20 12:36:10|18350.11|18350.11|18350.11|18350.11|18350.11|18350.11|18350.11|18350.11|0
1632141410000|2021-09-20 12:36:50|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|0
1632141430000|2021-09-20 12:37:10|18355.48|18355.48|18355.48|18355.48|18355.48|18355.48|18355.48|18355.48|0
1632141490000|2021-09-20 12:38:10|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|18351.51|0
1632141590000|2021-09-20 12:39:50|18359.44|18359.44|18359.44|18359.44|18359.44|18359.44|18359.44|18359.44|0
1632141600000|2021-09-20 12:40:00|18355.24|18355.24|18345.68|18345.68|18355.24|18355.24|18345.68|18345.68|0
1632141610000|2021-09-20 12:40:10|18341.72|18341.72|18341.72|18341.72|18341.72|18341.72|18341.72|18341.72|0
1632141670000|2021-09-20 12:41:10|18338.92|18338.92|18340.32|18340.32|18340.32|18340.32|18338.92|18338.92|0
1632141720000|2021-09-20 12:42:00|18343.11|18343.11|18345.91|18345.91|18345.91|18345.91|18343.11|18343.11|0
1632141730000|2021-09-20 12:42:10|18343.11|18343.11|18343.11|18343.11|18343.11|18343.11|18343.11|18343.11|0
1632141750000|2021-09-20 12:42:30|18341.72|18341.72|18336.35|18336.35|18341.72|18341.72|18336.35|18336.35|0
1632141760000|2021-09-20 12:42:40|18334.95|18334.95|18330.75|18330.75|18334.95|18334.95|18330.75|18330.75|0
1632141810000|2021-09-20 12:43:30|18332.15|18332.15|18332.39|18332.39|18336.35|18336.35|18332.15|18332.15|0
1632141820000|2021-09-20 12:43:40|18336.58|18336.58|18336.58|18336.58|18336.58|18336.58|18336.58|18336.58|0
1632141850000|2021-09-20 12:44:10|18335.18|18335.18|18327.25|18327.25|18335.18|18335.18|18327.25|18327.25|0
1632141870000|2021-09-20 12:44:30|18323.06|18323.06|18323.06|18323.06|18323.06|18323.06|18323.06|18323.06|0
1632141880000|2021-09-20 12:44:40|18321.66|18321.66|18323.06|18323.06|18323.06|18323.06|18321.66|18321.66|0
1632141920000|2021-09-20 12:45:20|18327.02|18327.02|18327.02|18327.02|18327.02|18327.02|18327.02|18327.02|0
1632141970000|2021-09-20 12:46:10|18331.22|18331.22|18331.22|18331.22|18331.22|18331.22|18331.22|18331.22|0
1632142010000|2021-09-20 12:46:50|18327.25|18327.25|18327.25|18327.25|18327.25|18327.25|18327.25|18327.25|0
1632142060000|2021-09-20 12:47:40|18331.22|18331.22|18331.22|18331.22|18331.22|18331.22|18331.22|18331.22|0
1632142100000|2021-09-20 12:48:20|18335.18|18335.18|18339.15|18339.15|18339.15|18339.15|18335.18|18335.18|0
1632142110000|2021-09-20 12:48:30|18336.35|18336.35|18334.95|18334.95|18336.35|18336.35|18334.95|18334.95|0
1632142170000|2021-09-20 12:49:30|18337.75|18337.75|18337.75|18337.75|18337.75|18337.75|18337.75|18337.75|0
1632142180000|2021-09-20 12:49:40|18336.6|18336.6|18335.2|18335.2|18336.6|18336.6|18335.2|18335.2|0
1632142190000|2021-09-20 12:49:50|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|0
1632142220000|2021-09-20 12:50:20|18328.67|18328.67|18324.71|18324.71|18328.67|18328.67|18324.71|18324.71|0
1632142230000|2021-09-20 12:50:30|18328.67|18328.67|18328.67|18328.67|18328.67|18328.67|18328.67|18328.67|0
1632142260000|2021-09-20 12:51:00|18332.64|18332.64|18332.64|18332.64|18332.64|18332.64|18332.64|18332.64|0
1632142280000|2021-09-20 12:51:20|18334.04|18334.04|18334.04|18334.04|18334.04|18334.04|18334.04|18334.04|0
1632142290000|2021-09-20 12:51:30|18338|18338|18338|18338|18338|18338|18338|18338|0
1632142310000|2021-09-20 12:51:50|18334.04|18334.04|18334.04|18334.04|18334.04|18334.04|18334.04|18334.04|0
1632142320000|2021-09-20 12:52:00|18338|18338|18338|18338|18338|18338|18338|18338|0
1632142360000|2021-09-20 12:52:40|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|0
1632142390000|2021-09-20 12:53:10|18339.17|18339.17|18336.37|18336.37|18339.17|18339.17|18336.37|18336.37|0
1632142400000|2021-09-20 12:53:20|18333.57|18333.57|18334.72|18334.72|18334.72|18334.72|18333.57|18333.57|0
1632142430000|2021-09-20 12:53:50|18336.12|18336.12|18336.12|18336.12|18336.12|18336.12|18336.12|18336.12|0
1632142450000|2021-09-20 12:54:10|18340.08|18340.08|18351.98|18351.98|18351.98|18351.98|18340.08|18340.08|0
1632142460000|2021-09-20 12:54:20|18353.38|18353.38|18353.38|18353.38|18354.78|18354.78|18353.38|18353.38|0
1632142500000|2021-09-20 12:55:00|18351.98|18351.98|18351.98|18351.98|18351.98|18351.98|18351.98|18351.98|0
1632142510000|2021-09-20 12:55:10|18348.01|18348.01|18348.01|18348.01|18348.01|18348.01|18348.01|18348.01|0
1632142540000|2021-09-20 12:55:40|18340.08|18340.08|18340.08|18340.08|18340.08|18340.08|18340.08|18340.08|0
1632142630000|2021-09-20 12:57:10|18342.88|18342.88|18345.68|18345.68|18345.68|18345.68|18342.88|18342.88|0
1632142640000|2021-09-20 12:57:20|18341.48|18341.48|18341.48|18341.48|18341.48|18341.48|18341.48|18341.48|0
1632142680000|2021-09-20 12:58:00|18345.45|18345.45|18345.45|18345.45|18345.45|18345.45|18345.45|18345.45|0
1632142690000|2021-09-20 12:58:10|18346.85|18346.85|18352.21|18352.21|18352.21|18352.21|18346.85|18346.85|0
1632142700000|2021-09-20 12:58:20|18353.61|18353.61|18353.61|18353.61|18353.61|18353.61|18353.61|18353.61|0
1632142720000|2021-09-20 12:58:40|18349.65|18349.65|18349.65|18349.65|18349.65|18349.65|18349.65|18349.65|0
1632142830000|2021-09-20 13:00:30|18351.05|18351.05|18351.05|18351.05|18351.05|18351.05|18351.05|18351.05|0
1632142840000|2021-09-20 13:00:40|18349.65|18349.65|18348.25|18348.25|18349.65|18349.65|18348.25|18348.25|0
1632142850000|2021-09-20 13:00:50|18346.85|18346.85|18344.05|18344.05|18348.25|18348.25|18344.05|18344.05|0
1632142880000|2021-09-20 13:01:20|18342.65|18342.65|18341.25|18341.25|18342.65|18342.65|18341.25|18341.25|0
1632142890000|2021-09-20 13:01:30|18338.45|18338.45|18335.88|18335.88|18338.45|18338.45|18334.48|18334.48|0
1632142900000|2021-09-20 13:01:40|18338.68|18338.68|18338.68|18338.68|18338.68|18338.68|18338.68|18338.68|0
1632142920000|2021-09-20 13:02:00|18342.65|18342.65|18342.65|18342.65|18342.65|18342.65|18342.65|18342.65|0
1632142930000|2021-09-20 13:02:10|18338.68|18338.68|18334.72|18334.72|18338.68|18338.68|18334.72|18334.72|0
1632142940000|2021-09-20 13:02:20|18333.57|18333.57|18332.17|18332.17|18333.57|18333.57|18332.17|18332.17|0
1632142950000|2021-09-20 13:02:30|18330.77|18330.77|18330.77|18330.77|18330.77|18330.77|18330.77|18330.77|0
1632142960000|2021-09-20 13:02:40|18326.8|18326.8|18322.84|18322.84|18326.8|18326.8|18322.84|18322.84|0
1632143000000|2021-09-20 13:03:20|18325.64|18325.64|18331|18331|18331|18331|18325.64|18325.64|0
1632143010000|2021-09-20 13:03:30|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|18327.04|0
1632143040000|2021-09-20 13:04:00|18323.07|18323.07|18323.07|18323.07|18323.07|18323.07|18323.07|18323.07|0
1632143060000|2021-09-20 13:04:20|18320.27|18320.27|18324.47|18324.47|18324.47|18324.47|18320.27|18320.27|0
1632143070000|2021-09-20 13:04:30|18325.87|18325.87|18333.8|18333.8|18333.8|18333.8|18325.87|18325.87|0
1632143130000|2021-09-20 13:05:30|18325.87|18325.87|18325.87|18325.87|18325.87|18325.87|18325.87|18325.87|0
1632143190000|2021-09-20 13:06:30|18321.91|18321.91|18321.91|18321.91|18321.91|18321.91|18321.91|18321.91|0
1632143200000|2021-09-20 13:06:40|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|18320.51|0
1632143210000|2021-09-20 13:06:50|18316.54|18316.54|18313.98|18313.98|18316.54|18316.54|18312.58|18312.58|0
1632143280000|2021-09-20 13:08:00|18306.05|18306.05|18290.18|18290.18|18306.05|18306.05|18286.22|18286.22|0
1632143290000|2021-09-20 13:08:10|18286.22|18286.22|18286.22|18286.22|18290.18|18290.18|18286.22|18286.22|0
1632143300000|2021-09-20 13:08:20|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|0
1632143310000|2021-09-20 13:08:30|18300.91|18300.91|18298.11|18298.11|18300.91|18300.91|18298.11|18298.11|0
1632143350000|2021-09-20 13:09:10|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|0
1632143370000|2021-09-20 13:09:30|18296.95|18296.95|18296.95|18296.95|18296.95|18296.95|18296.95|18296.95|0
1632143380000|2021-09-20 13:09:40|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|0
1632143390000|2021-09-20 13:09:50|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|0
1632143400000|2021-09-20 13:10:00|18299.51|18299.51|18300.91|18300.91|18300.91|18300.91|18299.51|18299.51|0
1632143440000|2021-09-20 13:10:40|18296.95|18296.95|18296.95|18296.95|18296.95|18296.95|18296.95|18296.95|0
1632143450000|2021-09-20 13:10:50|18292.98|18292.98|18296.95|18296.95|18296.95|18296.95|18292.98|18292.98|0
1632143460000|2021-09-20 13:11:00|18298.35|18298.35|18298.35|18298.35|18298.35|18298.35|18298.35|18298.35|0
1632143500000|2021-09-20 13:11:40|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|0
1632143510000|2021-09-20 13:11:50|18302.31|18302.31|18298.35|18298.35|18302.31|18302.31|18298.35|18298.35|0
1632143520000|2021-09-20 13:12:00|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|0
1632143560000|2021-09-20 13:12:40|18296.7|18296.7|18296.7|18296.7|18296.7|18296.7|18296.7|18296.7|0
1632143590000|2021-09-20 13:13:10|18304.63|18304.63|18300.66|18300.66|18304.63|18304.63|18300.66|18300.66|0
1632143600000|2021-09-20 13:13:20|18302.06|18302.06|18305.1|18305.1|18309.06|18309.06|18302.06|18302.06|0
1632143630000|2021-09-20 13:13:50|18302.3|18302.3|18299.5|18299.5|18302.3|18302.3|18299.5|18299.5|0
1632143650000|2021-09-20 13:14:10|18302.3|18302.3|18310.23|18310.23|18310.23|18310.23|18302.3|18302.3|0
1632143660000|2021-09-20 13:14:20|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|0
1632143690000|2021-09-20 13:14:50|18310.23|18310.23|18313.67|18313.67|18313.67|18313.67|18309.71|18309.71|0
1632143710000|2021-09-20 13:15:10|18309.71|18309.71|18308.31|18308.31|18309.71|18309.71|18308.31|18308.31|0
1632143750000|2021-09-20 13:15:50|18304.34|18304.34|18312.27|18312.27|18316.24|18316.24|18304.34|18304.34|0
1632143760000|2021-09-20 13:16:00|18308.31|18308.31|18308.31|18308.31|18308.31|18308.31|18308.31|18308.31|0
1632143770000|2021-09-20 13:16:10|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|0
1632143810000|2021-09-20 13:16:50|18311.11|18311.11|18308.31|18308.31|18311.11|18311.11|18308.31|18308.31|0
1632143860000|2021-09-20 13:17:40|18312.27|18312.27|18312.27|18312.27|18312.27|18312.27|18312.27|18312.27|0
1632143870000|2021-09-20 13:17:50|18313.67|18313.67|18317.64|18317.64|18317.64|18317.64|18313.67|18313.67|0
1632143880000|2021-09-20 13:18:00|18313.67|18313.67|18309.71|18309.71|18313.67|18313.67|18309.71|18309.71|0
1632143930000|2021-09-20 13:18:50|18310.86|18310.86|18310.86|18310.86|18310.86|18310.86|18310.86|18310.86|0
1632143940000|2021-09-20 13:19:00|18306.89|18306.89|18302.93|18302.93|18306.89|18306.89|18302.93|18302.93|0
1632143950000|2021-09-20 13:19:10|18295|18295|18302.93|18302.93|18302.93|18302.93|18293.6|18293.6|0
1632143960000|2021-09-20 13:19:20|18295|18295|18295|18295|18295|18295|18295|18295|0
1632143970000|2021-09-20 13:19:30|18293.6|18293.6|18293.6|18293.6|18293.6|18293.6|18293.6|18293.6|0
1632143980000|2021-09-20 13:19:40|18297.56|18297.56|18296.16|18296.16|18297.56|18297.56|18296.16|18296.16|0
1632143990000|2021-09-20 13:19:50|18292.2|18292.2|18290.8|18290.8|18292.2|18292.2|18290.8|18290.8|0
1632144000000|2021-09-20 13:20:00|18292.2|18292.2|18289.63|18289.63|18292.2|18292.2|18288.23|18288.23|0
1632144010000|2021-09-20 13:20:10|18291.03|18291.03|18296.4|18296.4|18296.4|18296.4|18291.03|18291.03|0
1632144020000|2021-09-20 13:20:20|18288.47|18288.47|18288.47|18288.47|18288.47|18288.47|18288.47|18288.47|0
1632144050000|2021-09-20 13:20:50|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|0
1632144120000|2021-09-20 13:22:00|18279.14|18279.14|18279.14|18279.14|18279.14|18279.14|18279.14|18279.14|0
1632144130000|2021-09-20 13:22:10|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|0
1632144140000|2021-09-20 13:22:20|18284.5|18284.5|18275.17|18275.17|18284.5|18284.5|18275.17|18275.17|0
1632144150000|2021-09-20 13:22:30|18271.21|18271.21|18275.17|18275.17|18275.17|18275.17|18271.21|18271.21|0
1632144160000|2021-09-20 13:22:40|18267.24|18267.24|18271.21|18271.21|18271.21|18271.21|18267.24|18267.24|0
1632144170000|2021-09-20 13:22:50|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|0
1632144190000|2021-09-20 13:23:10|18271.21|18271.21|18271.21|18271.21|18271.21|18271.21|18267.24|18267.24|0
1632144200000|2021-09-20 13:23:20|18275.17|18275.17|18275.17|18275.17|18275.17|18275.17|18275.17|18275.17|0
1632144210000|2021-09-20 13:23:30|18271.21|18271.21|18275.17|18275.17|18275.17|18275.17|18271.21|18271.21|0
1632144220000|2021-09-20 13:23:40|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|18276.57|0
1632144250000|2021-09-20 13:24:10|18272.61|18272.61|18272.61|18272.61|18272.61|18272.61|18272.61|18272.61|0
1632144260000|2021-09-20 13:24:20|18268.64|18268.64|18268.64|18268.64|18268.64|18268.64|18268.64|18268.64|0
1632144270000|2021-09-20 13:24:30|18274|18274|18293.36|18293.36|18293.36|18293.36|18274|18274|0
1632144280000|2021-09-20 13:24:40|18289.4|18289.4|18285.43|18285.43|18289.4|18289.4|18285.43|18285.43|0
1632144290000|2021-09-20 13:24:50|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|0
1632144300000|2021-09-20 13:25:00|18290.55|18290.55|18295.9|18295.9|18295.9|18295.9|18290.55|18290.55|0
1632144310000|2021-09-20 13:25:10|18297.3|18297.3|18297.3|18297.3|18297.3|18297.3|18297.3|18297.3|0
1632144320000|2021-09-20 13:25:20|18295|18295|18296.15|18296.15|18296.15|18296.15|18295|18295|0
1632144330000|2021-09-20 13:25:30|18297.55|18297.55|18301.74|18301.74|18301.74|18301.74|18297.55|18297.55|0
1632144340000|2021-09-20 13:25:40|18309.67|18309.67|18309.67|18309.67|18313.64|18313.64|18309.67|18309.67|0
1632144360000|2021-09-20 13:26:00|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|0
1632144370000|2021-09-20 13:26:10|18309.67|18309.67|18308.28|18308.28|18309.67|18309.67|18308.28|18308.28|0
1632144400000|2021-09-20 13:26:40|18309.67|18309.67|18305.71|18305.71|18309.67|18309.67|18305.71|18305.71|0
1632144410000|2021-09-20 13:26:50|18301.74|18301.74|18307.34|18307.34|18307.34|18307.34|18301.74|18301.74|0
1632144420000|2021-09-20 13:27:00|18305.94|18305.94|18299.18|18299.18|18305.94|18305.94|18299.18|18299.18|0
1632144430000|2021-09-20 13:27:10|18296.88|18296.88|18295.5|18295.5|18296.88|18296.88|18292.68|18292.68|0
1632144440000|2021-09-20 13:27:20|18291.53|18291.53|18291.53|18291.53|18291.53|18291.53|18291.53|18291.53|0
1632144460000|2021-09-20 13:27:40|18290.13|18290.13|18294.1|18294.1|18294.1|18294.1|18290.13|18290.13|0
1632144470000|2021-09-20 13:27:50|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|0
1632144480000|2021-09-20 13:28:00|18298.3|18298.3|18302.26|18302.26|18306.23|18306.23|18298.3|18298.3|0
1632144490000|2021-09-20 13:28:10|18298.3|18298.3|18302.26|18302.26|18302.26|18302.26|18298.3|18298.3|0
1632144500000|2021-09-20 13:28:20|18298.06|18298.06|18298.06|18298.06|18298.06|18298.06|18298.06|18298.06|0
1632144510000|2021-09-20 13:28:30|18294.1|18294.1|18294.1|18294.1|18294.1|18294.1|18294.1|18294.1|0
1632144520000|2021-09-20 13:28:40|18292.7|18292.7|18292.7|18292.7|18292.7|18292.7|18292.7|18292.7|0
1632144530000|2021-09-20 13:28:50|18291.3|18291.3|18289.9|18289.9|18291.3|18291.3|18289.9|18289.9|0
1632144540000|2021-09-20 13:29:00|18291.3|18291.3|18288.73|18288.73|18292.7|18292.7|18288.73|18288.73|0
1632144550000|2021-09-20 13:29:10|18287.33|18287.33|18287.33|18287.33|18287.33|18287.33|18287.33|18287.33|0
1632144560000|2021-09-20 13:29:20|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|0
1632144590000|2021-09-20 13:29:50|18294.1|18294.1|18295.5|18295.5|18295.5|18295.5|18294.1|18294.1|0
1632144600000|2021-09-20 13:30:00|18291.53|18291.53|18289.23|18289.23|18291.53|18291.53|18289.23|18289.23|0
1632144610000|2021-09-20 13:30:10|18293.2|18293.2|18289|18289|18293.2|18293.2|18289|18289|0
1632144620000|2021-09-20 13:30:20|18285.04|18285.04|18285.04|18285.04|18285.04|18285.04|18285.04|18285.04|0
1632144630000|2021-09-20 13:30:30|18281.07|18281.07|18257.28|18257.28|18281.07|18281.07|18257.28|18257.28|0
1632144640000|2021-09-20 13:30:40|18253.31|18253.31|18266.61|18266.61|18266.61|18266.61|18253.31|18253.31|0
1632144650000|2021-09-20 13:30:50|18265.21|18265.21|18265.21|18265.21|18265.21|18265.21|18265.21|18265.21|0
1632144660000|2021-09-20 13:31:00|18266.61|18266.61|18266.61|18266.61|18266.61|18266.61|18266.61|18266.61|0
1632144680000|2021-09-20 13:31:20|18268.01|18268.01|18286.67|18286.67|18290.63|18290.63|18268.01|18268.01|0
1632144690000|2021-09-20 13:31:30|18290.63|18290.63|18288.97|18288.97|18290.63|18290.63|18286.67|18286.67|0
1632144700000|2021-09-20 13:31:40|18292.93|18292.93|18288.97|18288.97|18292.93|18292.93|18288.97|18288.97|0
1632144710000|2021-09-20 13:31:50|18286.4|18286.4|18286.4|18286.4|18286.4|18286.4|18286.4|18286.4|0
1632144720000|2021-09-20 13:32:00|18282.44|18282.44|18282.44|18282.44|18282.44|18282.44|18282.44|18282.44|0
1632144730000|2021-09-20 13:32:10|18281.04|18281.04|18282.44|18282.44|18282.44|18282.44|18281.04|18281.04|0
1632144740000|2021-09-20 13:32:20|18277.07|18277.07|18285|18285|18285|18285|18277.07|18277.07|0
1632144750000|2021-09-20 13:32:30|18286.4|18286.4|18282.44|18282.44|18286.4|18286.4|18282.44|18282.44|0
1632144760000|2021-09-20 13:32:40|18283.84|18283.84|18283.84|18283.84|18283.84|18283.84|18283.84|18283.84|0
1632144770000|2021-09-20 13:32:50|18291.77|18291.77|18291.77|18291.77|18291.77|18291.77|18291.77|18291.77|0
1632144780000|2021-09-20 13:33:00|18295.73|18295.73|18294.33|18294.33|18295.73|18295.73|18294.33|18294.33|0
1632144790000|2021-09-20 13:33:10|18282.44|18282.44|18283.84|18283.84|18283.84|18283.84|18282.44|18282.44|0
1632144800000|2021-09-20 13:33:20|18287.8|18287.8|18286.4|18286.4|18287.8|18287.8|18286.4|18286.4|0
1632144810000|2021-09-20 13:33:30|18287.8|18287.8|18291.77|18291.77|18291.77|18291.77|18287.8|18287.8|0
1632144840000|2021-09-20 13:34:00|18290.37|18290.37|18299.7|18299.7|18299.7|18299.7|18287.57|18287.57|0
1632144860000|2021-09-20 13:34:20|18296.9|18296.9|18295.75|18295.75|18298.3|18298.3|18295.75|18295.75|0
1632144870000|2021-09-20 13:34:30|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|0
1632144900000|2021-09-20 13:35:00|18301.11|18301.11|18331.67|18331.67|18331.67|18331.67|18301.11|18301.11|0
1632144910000|2021-09-20 13:35:10|18327.7|18327.7|18335.87|18335.87|18335.87|18335.87|18327.7|18327.7|0
1632144920000|2021-09-20 13:35:20|18334.47|18334.47|18335.87|18335.87|18335.87|18335.87|18334.47|18334.47|0
1632144930000|2021-09-20 13:35:30|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|0
1632144950000|2021-09-20 13:35:50|18348|18348|18340.07|18340.07|18348|18348|18340.07|18340.07|0
1632144960000|2021-09-20 13:36:00|18336.1|18336.1|18333.3|18333.3|18336.1|18336.1|18333.3|18333.3|0
1632144970000|2021-09-20 13:36:10|18331.9|18331.9|18326.54|18326.54|18331.9|18331.9|18326.54|18326.54|0
1632144980000|2021-09-20 13:36:20|18318.61|18318.61|18317.44|18317.44|18321.41|18321.41|18317.44|18317.44|0
1632144990000|2021-09-20 13:36:30|18309.04|18309.04|18303.91|18303.91|18311.84|18311.84|18303.91|18303.91|0
1632145000000|2021-09-20 13:36:40|18315.81|18315.81|18318.61|18318.61|18318.61|18318.61|18315.81|18315.81|0
1632145020000|2021-09-20 13:37:00|18322.57|18322.57|18329.34|18329.34|18329.34|18329.34|18322.57|18322.57|0
1632145050000|2021-09-20 13:37:30|18326.54|18326.54|18325.14|18325.14|18326.54|18326.54|18325.14|18325.14|0
1632145060000|2021-09-20 13:37:40|18329.1|18329.1|18333.07|18333.07|18333.07|18333.07|18329.1|18329.1|0
1632145070000|2021-09-20 13:37:50|18337.03|18337.03|18333.07|18333.07|18337.03|18337.03|18333.07|18333.07|0
1632145080000|2021-09-20 13:38:00|18329.1|18329.1|18321.17|18321.17|18329.1|18329.1|18321.17|18321.17|0
1632145090000|2021-09-20 13:38:10|18317.21|18317.21|18317.21|18317.21|18317.21|18317.21|18317.21|18317.21|0
1632145100000|2021-09-20 13:38:20|18313.24|18313.24|18301.35|18301.35|18313.24|18313.24|18301.35|18301.35|0
1632145120000|2021-09-20 13:38:40|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|0
1632145130000|2021-09-20 13:38:50|18310.68|18310.68|18309.28|18309.28|18310.68|18310.68|18309.28|18309.28|0
1632145150000|2021-09-20 13:39:10|18310.68|18310.68|18310.68|18310.68|18310.68|18310.68|18310.68|18310.68|0
1632145160000|2021-09-20 13:39:20|18302.75|18302.75|18310.68|18310.68|18310.68|18310.68|18302.75|18302.75|0
1632145170000|2021-09-20 13:39:30|18312.08|18312.08|18316.04|18316.04|18316.04|18316.04|18312.08|18312.08|0
1632145180000|2021-09-20 13:39:40|18320.24|18320.24|18320.24|18320.24|18320.24|18320.24|18320.24|18320.24|0
1632145200000|2021-09-20 13:40:00|18321.64|18321.64|18323.04|18323.04|18323.04|18323.04|18321.64|18321.64|0
1632145240000|2021-09-20 13:40:40|18334.93|18334.93|18342.86|18342.86|18342.86|18342.86|18334.93|18334.93|0
1632145250000|2021-09-20 13:40:50|18345.66|18345.66|18337.73|18337.73|18345.66|18345.66|18337.73|18337.73|0
1632145260000|2021-09-20 13:41:00|18333.77|18333.77|18336.57|18336.57|18337.73|18337.73|18333.77|18333.77|0
1632145270000|2021-09-20 13:41:10|18332.6|18332.6|18324.67|18324.67|18332.6|18332.6|18324.67|18324.67|0
1632145300000|2021-09-20 13:41:40|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|0
1632145320000|2021-09-20 13:42:00|18336.57|18336.57|18332.6|18332.6|18336.57|18336.57|18332.6|18332.6|0
1632145330000|2021-09-20 13:42:10|18328.64|18328.64|18330.04|18330.04|18332.83|18332.83|18328.64|18328.64|0
1632145350000|2021-09-20 13:42:30|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|18334.23|0
1632145360000|2021-09-20 13:42:40|18326.3|18326.3|18326.3|18326.3|18326.3|18326.3|18326.3|18326.3|0
1632145370000|2021-09-20 13:42:50|18318.37|18318.37|18322.34|18322.34|18322.34|18322.34|18318.37|18318.37|0
1632145390000|2021-09-20 13:43:10|18318.37|18318.37|18318.37|18318.37|18318.37|18318.37|18318.37|18318.37|0
1632145420000|2021-09-20 13:43:40|18322.57|18322.57|18333.3|18333.3|18333.3|18333.3|18322.57|18322.57|0
1632145430000|2021-09-20 13:43:50|18329.34|18329.34|18329.34|18329.34|18329.34|18329.34|18329.34|18329.34|0
1632145440000|2021-09-20 13:44:00|18332.13|18332.13|18332.13|18332.13|18332.13|18332.13|18332.13|18332.13|0
1632145460000|2021-09-20 13:44:20|18334.43|18334.43|18335.83|18335.83|18335.83|18335.83|18334.43|18334.43|0
1632145470000|2021-09-20 13:44:30|18338.63|18338.63|18335.83|18335.83|18338.63|18338.63|18335.83|18335.83|0
1632145500000|2021-09-20 13:45:00|18343.76|18343.76|18355.66|18355.66|18355.66|18355.66|18343.76|18343.76|0
1632145510000|2021-09-20 13:45:10|18351.69|18351.69|18354.49|18354.49|18354.49|18354.49|18351.69|18351.69|0
1632145520000|2021-09-20 13:45:20|18358.46|18358.46|18349.13|18349.13|18358.46|18358.46|18349.13|18349.13|0
1632145540000|2021-09-20 13:45:40|18347.73|18347.73|18347.73|18347.73|18347.73|18347.73|18347.73|18347.73|0
1632145550000|2021-09-20 13:45:50|18349.13|18349.13|18349.13|18349.13|18349.13|18349.13|18349.13|18349.13|0
1632145560000|2021-09-20 13:46:00|18350.53|18350.53|18353.33|18353.33|18353.33|18353.33|18350.53|18350.53|0
1632145580000|2021-09-20 13:46:20|18357.29|18357.29|18361.26|18361.26|18361.26|18361.26|18357.29|18357.29|0
1632145590000|2021-09-20 13:46:30|18357.06|18357.06|18351.69|18351.69|18357.06|18357.06|18351.69|18351.69|0
1632145610000|2021-09-20 13:46:50|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|0
1632145620000|2021-09-20 13:47:00|18352.59|18352.59|18360.76|18360.76|18360.76|18360.76|18352.59|18352.59|0
1632145630000|2021-09-20 13:47:10|18358.46|18358.46|18358.46|18358.46|18358.46|18358.46|18358.46|18358.46|0
1632145640000|2021-09-20 13:47:20|18357.06|18357.06|18353.09|18353.09|18357.06|18357.06|18353.09|18353.09|0
1632145660000|2021-09-20 13:47:40|18351.69|18351.69|18351.69|18351.69|18351.69|18351.69|18348.89|18348.89|0
1632145680000|2021-09-20 13:48:00|18353.09|18353.09|18360.09|18360.09|18360.09|18360.09|18353.09|18353.09|0
1632145690000|2021-09-20 13:48:10|18361.49|18361.49|18358.69|18358.69|18361.49|18361.49|18358.69|18358.69|0
1632145700000|2021-09-20 13:48:20|18357.29|18357.29|18341.43|18341.43|18357.29|18357.29|18341.43|18341.43|0
1632145730000|2021-09-20 13:48:50|18333.5|18333.5|18324.17|18324.17|18333.5|18333.5|18324.17|18324.17|0
1632145740000|2021-09-20 13:49:00|18320.21|18320.21|18323|18323|18323|18323|18320.21|18320.21|0
1632145750000|2021-09-20 13:49:10|18330.93|18330.93|18335.13|18335.13|18335.13|18335.13|18330.93|18330.93|0
1632145760000|2021-09-20 13:49:20|18327.2|18327.2|18327.2|18327.2|18327.2|18327.2|18327.2|18327.2|0
1632145770000|2021-09-20 13:49:30|18331.17|18331.17|18331.17|18331.17|18331.17|18331.17|18331.17|18331.17|0
1632145790000|2021-09-20 13:49:50|18333.97|18333.97|18343.3|18343.3|18343.3|18343.3|18333.97|18333.97|0
1632145800000|2021-09-20 13:50:00|18351.23|18351.23|18356.83|18356.83|18356.83|18356.83|18351.23|18351.23|0
1632145810000|2021-09-20 13:50:10|18352.86|18352.86|18351.46|18351.46|18352.86|18352.86|18351.46|18351.46|0
1632145820000|2021-09-20 13:50:20|18350.06|18350.06|18348.66|18348.66|18350.06|18350.06|18348.66|18348.66|0
1632145840000|2021-09-20 13:50:40|18345.86|18345.86|18345.86|18345.86|18351.46|18351.46|18345.86|18345.86|0
1632145860000|2021-09-20 13:51:00|18344.46|18344.46|18339.1|18339.1|18344.46|18344.46|18339.1|18339.1|0
1632145870000|2021-09-20 13:51:10|18331.17|18331.17|18339.1|18339.1|18339.1|18339.1|18331.17|18331.17|0
1632145880000|2021-09-20 13:51:20|18336.3|18336.3|18339.1|18339.1|18339.1|18339.1|18336.3|18336.3|0
1632145890000|2021-09-20 13:51:30|18331.17|18331.17|18327.2|18327.2|18331.17|18331.17|18327.2|18327.2|0
1632145900000|2021-09-20 13:51:40|18328.6|18328.6|18328.6|18328.6|18328.6|18328.6|18328.6|18328.6|0
1632145910000|2021-09-20 13:51:50|18331.4|18331.4|18335.37|18335.37|18335.37|18335.37|18331.4|18331.4|0
1632145920000|2021-09-20 13:52:00|18339.33|18339.33|18351.46|18351.46|18351.46|18351.46|18339.33|18339.33|0
1632145930000|2021-09-20 13:52:10|18355.43|18355.43|18355.43|18355.43|18355.43|18355.43|18355.43|18355.43|0
1632145960000|2021-09-20 13:52:40|18349.83|18349.83|18349.83|18349.83|18349.83|18349.83|18349.83|18349.83|0
1632145970000|2021-09-20 13:52:50|18348.43|18348.43|18347.28|18347.28|18348.43|18348.43|18347.28|18347.28|0
1632145990000|2021-09-20 13:53:10|18343.31|18343.31|18347.28|18347.28|18347.28|18347.28|18343.31|18343.31|0
1632146000000|2021-09-20 13:53:20|18339.35|18339.35|18335.15|18335.15|18339.35|18339.35|18335.15|18335.15|0
1632146030000|2021-09-20 13:53:50|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|0
1632146080000|2021-09-20 13:54:40|18347.28|18347.28|18347.28|18347.28|18347.28|18347.28|18347.28|18347.28|0
1632146090000|2021-09-20 13:54:50|18343.31|18343.31|18347.28|18347.28|18347.28|18347.28|18343.31|18343.31|0
1632146110000|2021-09-20 13:55:10|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|0
1632146130000|2021-09-20 13:55:30|18345.88|18345.88|18345.88|18345.88|18345.88|18345.88|18345.88|18345.88|0
1632146160000|2021-09-20 13:56:00|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|0
1632146190000|2021-09-20 13:56:30|18340.51|18340.51|18340.51|18340.51|18340.51|18340.51|18340.51|18340.51|0
1632146210000|2021-09-20 13:56:50|18336.55|18336.55|18332.58|18332.58|18336.55|18336.55|18332.58|18332.58|0
1632146220000|2021-09-20 13:57:00|18320.69|18320.69|18320.69|18320.69|18320.69|18320.69|18320.69|18320.69|0
1632146230000|2021-09-20 13:57:10|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|0
1632146250000|2021-09-20 13:57:30|18333.98|18333.98|18335.38|18335.38|18335.38|18335.38|18333.98|18333.98|0
1632146260000|2021-09-20 13:57:40|18336.53|18336.53|18344.46|18344.46|18344.46|18344.46|18336.53|18336.53|0
1632146280000|2021-09-20 13:58:00|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|18348.43|0
1632146290000|2021-09-20 13:58:10|18349.83|18349.83|18355.43|18355.43|18355.43|18355.43|18349.83|18349.83|0
1632146320000|2021-09-20 13:58:40|18351.46|18351.46|18371.29|18371.29|18375.25|18375.25|18351.46|18351.46|0
1632146330000|2021-09-20 13:58:50|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|0
1632146350000|2021-09-20 13:59:10|18373.85|18373.85|18373.85|18373.85|18373.85|18373.85|18373.85|18373.85|0
1632146370000|2021-09-20 13:59:30|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|0
1632146380000|2021-09-20 13:59:40|18373.85|18373.85|18373.85|18373.85|18373.85|18373.85|18373.85|18373.85|0
1632146400000|2021-09-20 14:00:00|18371.05|18371.05|18393.68|18393.68|18393.68|18393.68|18371.05|18371.05|0
1632146410000|2021-09-20 14:00:10|18397.64|18397.64|18393.68|18393.68|18397.64|18397.64|18393.68|18393.68|0
1632146440000|2021-09-20 14:00:40|18397.64|18397.64|18399.98|18399.98|18405.57|18405.57|18397.64|18397.64|0
1632146450000|2021-09-20 14:00:50|18396.01|18396.01|18397.41|18397.41|18397.41|18397.41|18396.01|18396.01|0
1632146460000|2021-09-20 14:01:00|18404.17|18404.17|18404.17|18404.17|18404.17|18404.17|18404.17|18404.17|0
1632146480000|2021-09-20 14:01:20|18400.21|18400.21|18400.21|18400.21|18400.21|18400.21|18400.21|18400.21|0
1632146490000|2021-09-20 14:01:30|18404.17|18404.17|18404.17|18404.17|18404.17|18404.17|18404.17|18404.17|0
1632146510000|2021-09-20 14:01:50|18402.78|18402.78|18402.78|18402.78|18402.78|18402.78|18402.78|18402.78|0
1632146520000|2021-09-20 14:02:00|18408.37|18408.37|18416.77|18416.77|18416.77|18416.77|18408.37|18408.37|0
1632146530000|2021-09-20 14:02:10|18413.97|18413.97|18418.17|18418.17|18418.17|18418.17|18413.97|18413.97|0
1632146540000|2021-09-20 14:02:20|18416.77|18416.77|18407.44|18407.44|18416.77|18416.77|18403.48|18403.48|0
1632146550000|2021-09-20 14:02:30|18411.41|18411.41|18407.44|18407.44|18411.41|18411.41|18407.44|18407.44|0
1632146560000|2021-09-20 14:02:40|18411.41|18411.41|18407.21|18407.21|18411.41|18411.41|18407.21|18407.21|0
1632146590000|2021-09-20 14:03:10|18411.17|18411.17|18411.17|18411.17|18411.17|18411.17|18411.17|18411.17|0
1632146640000|2021-09-20 14:04:00|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|0
1632146650000|2021-09-20 14:04:10|18408.37|18408.37|18401.84|18401.84|18409.77|18409.77|18401.84|18401.84|0
1632146680000|2021-09-20 14:04:40|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|18409.77|0
1632146700000|2021-09-20 14:05:00|18402.78|18402.78|18402.78|18402.78|18402.78|18402.78|18402.78|18402.78|0
1632146720000|2021-09-20 14:05:20|18394.84|18394.84|18394.84|18394.84|18394.84|18394.84|18394.84|18394.84|0
1632146730000|2021-09-20 14:05:30|18392.05|18392.05|18397.64|18397.64|18397.64|18397.64|18392.05|18392.05|0
1632146740000|2021-09-20 14:05:40|18401.61|18401.61|18401.61|18401.61|18401.61|18401.61|18401.61|18401.61|0
1632146750000|2021-09-20 14:05:50|18403.01|18403.01|18404.41|18404.41|18404.41|18404.41|18403.01|18403.01|0
1632146760000|2021-09-20 14:06:00|18410.01|18410.01|18407.21|18407.21|18410.01|18410.01|18407.21|18407.21|0
1632146780000|2021-09-20 14:06:20|18403.24|18403.24|18407.21|18407.21|18407.21|18407.21|18403.24|18403.24|0
1632146790000|2021-09-20 14:06:30|18408.61|18408.61|18408.61|18408.61|18408.61|18408.61|18408.61|18408.61|0
1632146800000|2021-09-20 14:06:40|18404.64|18404.64|18400.68|18400.68|18404.64|18404.64|18400.68|18400.68|0
1632146810000|2021-09-20 14:06:50|18399.53|18399.53|18399.53|18399.53|18399.53|18399.53|18399.53|18399.53|0
1632146820000|2021-09-20 14:07:00|18395.56|18395.56|18387.63|18387.63|18395.56|18395.56|18387.63|18387.63|0
1632146840000|2021-09-20 14:07:20|18393|18393|18394.4|18394.4|18394.4|18394.4|18393|18393|0
1632146850000|2021-09-20 14:07:30|18398.36|18398.36|18406.29|18406.29|18406.29|18406.29|18398.36|18398.36|0
1632146860000|2021-09-20 14:07:40|18402.33|18402.33|18400.93|18400.93|18402.33|18402.33|18400.93|18400.93|0
1632146870000|2021-09-20 14:07:50|18396.96|18396.96|18394.16|18394.16|18400.93|18400.93|18394.16|18394.16|0
1632146880000|2021-09-20 14:08:00|18398.13|18398.13|18398.13|18398.13|18398.13|18398.13|18398.13|18398.13|0
1632146890000|2021-09-20 14:08:10|18390.2|18390.2|18378.3|18378.3|18390.2|18390.2|18378.3|18378.3|0
1632146910000|2021-09-20 14:08:30|18369.9|18369.9|18369.9|18369.9|18369.9|18369.9|18369.9|18369.9|0
1632146920000|2021-09-20 14:08:40|18365.94|18365.94|18361.97|18361.97|18365.94|18365.94|18361.97|18361.97|0
1632146940000|2021-09-20 14:09:00|18360.82|18360.82|18355.46|18355.46|18360.82|18360.82|18355.46|18355.46|0
1632146950000|2021-09-20 14:09:10|18363.39|18363.39|18367.36|18367.36|18367.36|18367.36|18359.43|18359.43|0
1632146960000|2021-09-20 14:09:20|18363.39|18363.39|18363.39|18363.39|18363.39|18363.39|18363.39|18363.39|0
1632146970000|2021-09-20 14:09:30|18361.99|18361.99|18361.99|18361.99|18361.99|18361.99|18361.99|18361.99|0
1632146980000|2021-09-20 14:09:40|18357.79|18357.79|18357.79|18357.79|18361.76|18361.76|18353.83|18353.83|0
1632146990000|2021-09-20 14:09:50|18361.76|18361.76|18357.79|18357.79|18361.76|18361.76|18357.79|18357.79|0
1632147000000|2021-09-20 14:10:00|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|0
1632147010000|2021-09-20 14:10:10|18362.91|18362.91|18367.11|18367.11|18367.11|18367.11|18362.91|18362.91|0
1632147040000|2021-09-20 14:10:40|18371.07|18371.07|18371.07|18371.07|18371.07|18371.07|18371.07|18371.07|0
1632147050000|2021-09-20 14:10:50|18375.04|18375.04|18383.2|18383.2|18383.2|18383.2|18375.04|18375.04|0
1632147060000|2021-09-20 14:11:00|18384.6|18384.6|18383.2|18383.2|18384.6|18384.6|18383.2|18383.2|0
1632147090000|2021-09-20 14:11:30|18379.23|18379.23|18379.23|18379.23|18379.23|18379.23|18379.23|18379.23|0
1632147100000|2021-09-20 14:11:40|18383.2|18383.2|18383.2|18383.2|18383.2|18383.2|18383.2|18383.2|0
1632147110000|2021-09-20 14:11:50|18380.4|18380.4|18380.4|18380.4|18380.4|18380.4|18380.4|18380.4|0
1632147120000|2021-09-20 14:12:00|18384.37|18384.37|18384.37|18384.37|18384.37|18384.37|18384.37|18384.37|0
1632147130000|2021-09-20 14:12:10|18388.33|18388.33|18392.3|18392.3|18392.3|18392.3|18388.33|18388.33|0
1632147140000|2021-09-20 14:12:20|18388.33|18388.33|18384.37|18384.37|18388.33|18388.33|18384.37|18384.37|0
1632147150000|2021-09-20 14:12:30|18385.77|18385.77|18389.73|18389.73|18389.73|18389.73|18385.77|18385.77|0
1632147170000|2021-09-20 14:12:50|18385.77|18385.77|18377.83|18377.83|18385.77|18385.77|18377.83|18377.83|0
1632147190000|2021-09-20 14:13:10|18382.03|18382.03|18389.96|18389.96|18389.96|18389.96|18382.03|18382.03|0
1632147200000|2021-09-20 14:13:20|18387.16|18387.16|18379.23|18379.23|18387.16|18387.16|18379.23|18379.23|0
1632147220000|2021-09-20 14:13:40|18377.83|18377.83|18377.83|18377.83|18377.83|18377.83|18377.83|18377.83|0
1632147230000|2021-09-20 14:13:50|18376.44|18376.44|18376.44|18376.44|18376.44|18376.44|18376.44|18376.44|0
1632147240000|2021-09-20 14:14:00|18372.47|18372.47|18368.5|18368.5|18372.47|18372.47|18368.5|18368.5|0
1632147250000|2021-09-20 14:14:10|18367.36|18367.36|18365.96|18365.96|18367.36|18367.36|18365.96|18365.96|0
1632147260000|2021-09-20 14:14:20|18370.15|18370.15|18370.15|18370.15|18370.15|18370.15|18370.15|18370.15|0
1632147270000|2021-09-20 14:14:30|18372.95|18372.95|18372.95|18372.95|18372.95|18372.95|18372.95|18372.95|0
1632147280000|2021-09-20 14:14:40|18368.99|18368.99|18372.95|18372.95|18372.95|18372.95|18368.99|18368.99|0
1632147300000|2021-09-20 14:15:00|18368.99|18368.99|18363.39|18363.39|18368.99|18368.99|18363.39|18363.39|0
1632147310000|2021-09-20 14:15:10|18362.24|18362.24|18362.24|18362.24|18362.24|18362.24|18362.24|18362.24|0
1632147330000|2021-09-20 14:15:30|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|0
1632147340000|2021-09-20 14:15:40|18370.17|18370.17|18370.17|18370.17|18370.17|18370.17|18370.17|18370.17|0
1632147350000|2021-09-20 14:15:50|18367.37|18367.37|18367.37|18367.37|18367.37|18367.37|18367.37|18367.37|0
1632147360000|2021-09-20 14:16:00|18372.74|18372.74|18375.54|18375.54|18375.54|18375.54|18372.74|18372.74|0
1632147390000|2021-09-20 14:16:30|18372.74|18372.74|18368.77|18368.77|18372.74|18372.74|18368.77|18368.77|0
1632147400000|2021-09-20 14:16:40|18372.74|18372.74|18368.77|18368.77|18372.74|18372.74|18368.77|18368.77|0
1632147410000|2021-09-20 14:16:50|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|0
1632147420000|2021-09-20 14:17:00|18360.84|18360.84|18360.84|18360.84|18360.84|18360.84|18360.84|18360.84|0
1632147430000|2021-09-20 14:17:10|18359.44|18359.44|18359.44|18359.44|18359.44|18359.44|18359.44|18359.44|0
1632147450000|2021-09-20 14:17:30|18356.64|18356.64|18356.64|18356.64|18356.64|18356.64|18356.64|18356.64|0
1632147470000|2021-09-20 14:17:50|18352.68|18352.68|18344.51|18344.51|18352.68|18352.68|18344.51|18344.51|0
1632147490000|2021-09-20 14:18:10|18348.48|18348.48|18348.48|18348.48|18348.48|18348.48|18348.48|18348.48|0
1632147500000|2021-09-20 14:18:20|18345.68|18345.68|18345.68|18345.68|18345.68|18345.68|18345.68|18345.68|0
1632147520000|2021-09-20 14:18:40|18349.65|18349.65|18353.61|18353.61|18353.61|18353.61|18349.65|18349.65|0
1632147530000|2021-09-20 14:18:50|18349.65|18349.65|18351.05|18351.05|18351.05|18351.05|18349.65|18349.65|0
1632147560000|2021-09-20 14:19:20|18355.01|18355.01|18355.01|18355.01|18355.01|18355.01|18355.01|18355.01|0
1632147570000|2021-09-20 14:19:30|18357.81|18357.81|18357.81|18357.81|18357.81|18357.81|18357.81|18357.81|0
1632147580000|2021-09-20 14:19:40|18359.21|18359.21|18368.31|18368.31|18368.31|18368.31|18356.41|18356.41|0
1632147590000|2021-09-20 14:19:50|18373.9|18373.9|18375.3|18375.3|18375.3|18375.3|18373.9|18373.9|0
1632147620000|2021-09-20 14:20:20|18373.9|18373.9|18373.9|18373.9|18373.9|18373.9|18373.9|18373.9|0
1632147650000|2021-09-20 14:20:50|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|0
1632147660000|2021-09-20 14:21:00|18382.07|18382.07|18390|18390|18390|18390|18382.07|18382.07|0
1632147670000|2021-09-20 14:21:10|18388.6|18388.6|18387.2|18387.2|18388.6|18388.6|18387.2|18387.2|0
1632147680000|2021-09-20 14:21:20|18391.16|18391.16|18395.13|18395.13|18395.13|18395.13|18391.16|18391.16|0
1632147700000|2021-09-20 14:21:40|18396.53|18396.53|18396.53|18396.53|18396.53|18396.53|18396.53|18396.53|0
1632147750000|2021-09-20 14:22:30|18404.46|18404.46|18404.46|18404.46|18404.46|18404.46|18404.46|18404.46|0
1632147780000|2021-09-20 14:23:00|18401.66|18401.66|18400.26|18400.26|18401.66|18401.66|18400.26|18400.26|0
1632147790000|2021-09-20 14:23:10|18404.23|18404.23|18407.02|18407.02|18407.02|18407.02|18404.23|18404.23|0
1632147800000|2021-09-20 14:23:20|18410.99|18410.99|18410.99|18410.99|18410.99|18410.99|18410.99|18410.99|0
1632147810000|2021-09-20 14:23:30|18414.96|18414.96|18413.56|18413.56|18414.96|18414.96|18413.56|18413.56|0
1632147820000|2021-09-20 14:23:40|18412.41|18412.41|18400.51|18400.51|18412.41|18412.41|18400.51|18400.51|0
1632147850000|2021-09-20 14:24:10|18403.31|18403.31|18404.71|18404.71|18404.71|18404.71|18403.31|18403.31|0
1632147860000|2021-09-20 14:24:20|18407.51|18407.51|18407.51|18407.51|18407.51|18407.51|18407.51|18407.51|0
1632147870000|2021-09-20 14:24:30|18408.91|18408.91|18403.54|18403.54|18408.91|18408.91|18403.54|18403.54|0
1632147900000|2021-09-20 14:25:00|18402.14|18402.14|18402.14|18402.14|18402.14|18402.14|18402.14|18402.14|0
1632147910000|2021-09-20 14:25:10|18398.18|18398.18|18396.78|18396.78|18398.18|18398.18|18396.78|18396.78|0
1632147930000|2021-09-20 14:25:30|18395.38|18395.38|18395.38|18395.38|18395.38|18395.38|18395.38|18395.38|0
1632147940000|2021-09-20 14:25:40|18394.23|18394.23|18390.27|18390.27|18394.23|18394.23|18390.27|18390.27|0
1632147950000|2021-09-20 14:25:50|18382.33|18382.33|18382.33|18382.33|18382.33|18382.33|18382.33|18382.33|0
1632147960000|2021-09-20 14:26:00|18383.48|18383.48|18383.48|18383.48|18383.48|18383.48|18383.48|18383.48|0
1632147970000|2021-09-20 14:26:10|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|0
1632147990000|2021-09-20 14:26:30|18387.43|18387.43|18388.83|18388.83|18388.83|18388.83|18387.43|18387.43|0
1632148000000|2021-09-20 14:26:40|18390.23|18390.23|18388.83|18388.83|18390.23|18390.23|18388.83|18388.83|0
1632148020000|2021-09-20 14:27:00|18384.87|18384.87|18392.8|18392.8|18392.8|18392.8|18384.87|18384.87|0
1632148030000|2021-09-20 14:27:10|18391.4|18391.4|18391.4|18391.4|18391.4|18391.4|18391.4|18391.4|0
1632148040000|2021-09-20 14:27:20|18390|18390|18390|18390|18390|18390|18390|18390|0
1632148050000|2021-09-20 14:27:30|18392.8|18392.8|18392.8|18392.8|18392.8|18392.8|18392.8|18392.8|0
1632148060000|2021-09-20 14:27:40|18394.2|18394.2|18388.6|18388.6|18394.2|18394.2|18388.6|18388.6|0
1632148080000|2021-09-20 14:28:00|18396.53|18396.53|18397.93|18397.93|18397.93|18397.93|18396.53|18396.53|0
1632148090000|2021-09-20 14:28:10|18395.13|18395.13|18395.13|18395.13|18395.13|18395.13|18395.13|18395.13|0
1632148110000|2021-09-20 14:28:30|18393.73|18393.73|18395.13|18395.13|18395.13|18395.13|18393.73|18393.73|0
1632148140000|2021-09-20 14:29:00|18392.33|18392.33|18393.5|18393.5|18396.3|18396.3|18392.33|18392.33|0
1632148150000|2021-09-20 14:29:10|18394.9|18394.9|18394.9|18394.9|18394.9|18394.9|18394.9|18394.9|0
1632148160000|2021-09-20 14:29:20|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|18398.86|0
1632148170000|2021-09-20 14:29:30|18400.26|18400.26|18400.26|18400.26|18400.26|18400.26|18400.26|18400.26|0
1632148200000|2021-09-20 14:30:00|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|0
1632148210000|2021-09-20 14:30:10|18390.93|18390.93|18383|18383|18390.93|18390.93|18383|18383|0
1632148220000|2021-09-20 14:30:20|18386.97|18386.97|18390.93|18390.93|18390.93|18390.93|18386.97|18386.97|0
1632148240000|2021-09-20 14:30:40|18398.86|18398.86|18401.66|18401.66|18403.06|18403.06|18398.86|18398.86|0
1632148250000|2021-09-20 14:30:50|18398.86|18398.86|18400.26|18400.26|18400.26|18400.26|18398.86|18398.86|0
1632148280000|2021-09-20 14:31:20|18398.86|18398.86|18396.06|18396.06|18398.86|18398.86|18396.06|18396.06|0
1632148290000|2021-09-20 14:31:30|18392.1|18392.1|18392.1|18392.1|18392.1|18392.1|18392.1|18392.1|0
1632148300000|2021-09-20 14:31:40|18384.17|18384.17|18384.17|18384.17|18384.17|18384.17|18384.17|18384.17|0
1632148310000|2021-09-20 14:31:50|18380.2|18380.2|18380.2|18380.2|18380.2|18380.2|18380.2|18380.2|0
1632148330000|2021-09-20 14:32:10|18388.13|18388.13|18388.13|18388.13|18388.13|18388.13|18388.13|18388.13|0
1632148340000|2021-09-20 14:32:20|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|0
1632148350000|2021-09-20 14:32:30|18381.37|18381.37|18378.57|18378.57|18381.37|18381.37|18378.57|18378.57|0
1632148360000|2021-09-20 14:32:40|18382.53|18382.53|18378.57|18378.57|18382.53|18382.53|18378.57|18378.57|0
1632148370000|2021-09-20 14:32:50|18386.5|18386.5|18386.5|18386.5|18386.5|18386.5|18386.5|18386.5|0
1632148400000|2021-09-20 14:33:20|18379.5|18379.5|18378.1|18378.1|18379.5|18379.5|18378.1|18378.1|0
1632148410000|2021-09-20 14:33:30|18374.14|18374.14|18378.1|18378.1|18378.1|18378.1|18374.14|18374.14|0
1632148430000|2021-09-20 14:33:50|18371.1|18371.1|18371.1|18371.1|18371.1|18371.1|18371.1|18371.1|0
1632148450000|2021-09-20 14:34:10|18363.17|18363.17|18359.21|18359.21|18363.17|18363.17|18359.21|18359.21|0
1632148460000|2021-09-20 14:34:20|18374.14|18374.14|18372.74|18372.74|18376.94|18376.94|18372.74|18372.74|0
1632148480000|2021-09-20 14:34:40|18376.7|18376.7|18386.27|18386.27|18386.27|18386.27|18376.7|18376.7|0
1632148500000|2021-09-20 14:35:00|18384.87|18384.87|18384.87|18384.87|18384.87|18384.87|18384.87|18384.87|0
1632148510000|2021-09-20 14:35:10|18387.67|18387.67|18387.67|18387.67|18387.67|18387.67|18387.67|18387.67|0
1632148520000|2021-09-20 14:35:20|18389.06|18389.06|18405.39|18405.39|18405.39|18405.39|18389.06|18389.06|0
1632148530000|2021-09-20 14:35:30|18406.79|18406.79|18414.72|18414.72|18414.72|18414.72|18406.79|18406.79|0
1632148540000|2021-09-20 14:35:40|18416.12|18416.12|18417.52|18417.52|18417.52|18417.52|18416.12|18416.12|0
1632148560000|2021-09-20 14:36:00|18418.92|18418.92|18418.92|18418.92|18418.92|18418.92|18418.92|18418.92|0
1632148600000|2021-09-20 14:36:40|18420.07|18420.07|18420.07|18420.07|18420.07|18420.07|18420.07|18420.07|0
1632148610000|2021-09-20 14:36:50|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|0
1632148630000|2021-09-20 14:37:10|18422.64|18422.64|18429.4|18429.4|18429.4|18429.4|18422.64|18422.64|0
1632148680000|2021-09-20 14:38:00|18425.43|18425.43|18425.43|18425.43|18425.43|18425.43|18425.43|18425.43|0
1632148690000|2021-09-20 14:38:10|18429.4|18429.4|18429.4|18429.4|18429.4|18429.4|18429.4|18429.4|0
1632148710000|2021-09-20 14:38:30|18425.43|18425.43|18422.64|18422.64|18425.43|18425.43|18422.64|18422.64|0
1632148720000|2021-09-20 14:38:40|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|0
1632148750000|2021-09-20 14:39:10|18420.07|18420.07|18420.07|18420.07|18420.07|18420.07|18420.07|18420.07|0
1632148760000|2021-09-20 14:39:20|18424.04|18424.04|18422.64|18422.64|18424.04|18424.04|18422.64|18422.64|0
1632148780000|2021-09-20 14:39:40|18424.04|18424.04|18425.43|18425.43|18425.43|18425.43|18424.04|18424.04|0
1632148800000|2021-09-20 14:40:00|18421.47|18421.47|18420.07|18420.07|18421.47|18421.47|18420.07|18420.07|0
1632148810000|2021-09-20 14:40:10|18416.1|18416.1|18416.1|18416.1|18416.1|18416.1|18416.1|18416.1|0
1632148850000|2021-09-20 14:40:50|18411.91|18411.91|18413.31|18413.31|18413.31|18413.31|18411.91|18411.91|0
1632148860000|2021-09-20 14:41:00|18414.71|18414.71|18417.5|18417.5|18417.5|18417.5|18414.71|18414.71|0
1632148870000|2021-09-20 14:41:10|18418.65|18418.65|18413.29|18413.29|18418.65|18418.65|18413.29|18413.29|0
1632148900000|2021-09-20 14:41:40|18414.44|18414.44|18414.44|18414.44|18414.44|18414.44|18414.44|18414.44|0
1632148920000|2021-09-20 14:42:00|18418.4|18418.4|18421.2|18421.2|18421.2|18421.2|18418.4|18418.4|0
1632148930000|2021-09-20 14:42:10|18425.17|18425.17|18421.2|18421.2|18425.17|18425.17|18421.2|18421.2|0
1632148950000|2021-09-20 14:42:30|18420.05|18420.05|18427.05|18427.05|18427.05|18427.05|18420.05|18420.05|0
1632148980000|2021-09-20 14:43:00|18424.25|18424.25|18422.85|18422.85|18424.25|18424.25|18422.85|18422.85|0
1632148990000|2021-09-20 14:43:10|18418.89|18418.89|18418.89|18418.89|18418.89|18418.89|18418.89|18418.89|0
1632149000000|2021-09-20 14:43:20|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|0
1632149010000|2021-09-20 14:43:30|18421.69|18421.69|18421.69|18421.69|18421.69|18421.69|18421.69|18421.69|0
1632149030000|2021-09-20 14:43:50|18417.72|18417.72|18417.72|18417.72|18417.72|18417.72|18417.72|18417.72|0
1632149080000|2021-09-20 14:44:40|18409.79|18409.79|18406.99|18406.99|18409.79|18409.79|18406.99|18406.99|0
1632149100000|2021-09-20 14:45:00|18405.59|18405.59|18404.19|18404.19|18405.59|18405.59|18404.19|18404.19|0
1632149110000|2021-09-20 14:45:10|18402.79|18402.79|18394.86|18394.86|18402.79|18402.79|18394.86|18394.86|0
1632149120000|2021-09-20 14:45:20|18397.66|18397.66|18397.66|18397.66|18397.66|18397.66|18397.66|18397.66|0
1632149130000|2021-09-20 14:45:30|18393.7|18393.7|18392.3|18392.3|18393.7|18393.7|18392.3|18392.3|0
1632149140000|2021-09-20 14:45:40|18388.33|18388.33|18388.33|18388.33|18388.33|18388.33|18388.33|18388.33|0
1632149150000|2021-09-20 14:45:50|18386.93|18386.93|18386.93|18386.93|18386.93|18386.93|18386.93|18386.93|0
1632149190000|2021-09-20 14:46:30|18388.33|18388.33|18388.33|18388.33|18388.33|18388.33|18388.33|18388.33|0
1632149200000|2021-09-20 14:46:40|18396.26|18396.26|18390.9|18390.9|18396.26|18396.26|18390.9|18390.9|0
1632149230000|2021-09-20 14:47:10|18388.1|18388.1|18388.1|18388.1|18388.1|18388.1|18388.1|18388.1|0
1632149270000|2021-09-20 14:47:50|18384.13|18384.13|18385.77|18385.77|18389.73|18389.73|18384.13|18384.13|0
1632149330000|2021-09-20 14:48:50|18393.7|18393.7|18396.49|18396.49|18396.49|18396.49|18393.7|18393.7|0
1632149340000|2021-09-20 14:49:00|18395.1|18395.1|18393.7|18393.7|18395.1|18395.1|18393.7|18393.7|0
1632149350000|2021-09-20 14:49:10|18392.3|18392.3|18388.33|18388.33|18392.3|18392.3|18388.33|18388.33|0
1632149360000|2021-09-20 14:49:20|18389.48|18389.48|18383.88|18383.88|18389.48|18389.48|18383.88|18383.88|0
1632149370000|2021-09-20 14:49:30|18379.92|18379.92|18374.55|18374.55|18379.92|18379.92|18374.55|18374.55|0
1632149380000|2021-09-20 14:49:40|18371.75|18371.75|18375.72|18375.72|18375.72|18375.72|18371.75|18371.75|0
1632149400000|2021-09-20 14:50:00|18377.12|18377.12|18374.55|18374.55|18378.52|18378.52|18374.55|18374.55|0
1632149410000|2021-09-20 14:50:10|18373.15|18373.15|18368.95|18368.95|18373.15|18373.15|18368.95|18368.95|0
1632149430000|2021-09-20 14:50:30|18366.66|18366.66|18366.66|18366.66|18366.66|18366.66|18366.66|18366.66|0
1632149440000|2021-09-20 14:50:40|18365.51|18365.51|18365.51|18365.51|18365.51|18365.51|18365.51|18365.51|0
1632149450000|2021-09-20 14:50:50|18361.54|18361.54|18364.34|18364.34|18364.34|18364.34|18361.54|18361.54|0
1632149460000|2021-09-20 14:51:00|18365.74|18365.74|18365.74|18365.74|18365.74|18365.74|18365.74|18365.74|0
1632149470000|2021-09-20 14:51:10|18369.71|18369.71|18373.67|18373.67|18373.67|18373.67|18369.71|18369.71|0
1632149500000|2021-09-20 14:51:40|18372.27|18372.27|18372.27|18372.27|18372.27|18372.27|18372.27|18372.27|0
1632149560000|2021-09-20 14:52:40|18373.67|18373.67|18377.87|18377.87|18377.87|18377.87|18373.67|18373.67|0
1632149580000|2021-09-20 14:53:00|18380.67|18380.67|18378.1|18378.1|18380.67|18380.67|18376.7|18376.7|0
1632149600000|2021-09-20 14:53:20|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|0
1632149650000|2021-09-20 14:54:10|18382.05|18382.05|18382.05|18382.05|18382.05|18382.05|18382.05|18382.05|0
1632149660000|2021-09-20 14:54:20|18384.85|18384.85|18392.78|18392.78|18392.78|18392.78|18384.85|18384.85|0
1632149690000|2021-09-20 14:54:50|18400.71|18400.71|18400.71|18400.71|18400.71|18400.71|18400.71|18400.71|0
1632149700000|2021-09-20 14:55:00|18397.91|18397.91|18397.91|18397.91|18397.91|18397.91|18397.91|18397.91|0
1632149710000|2021-09-20 14:55:10|18396.51|18396.51|18395.11|18395.11|18396.51|18396.51|18395.11|18395.11|0
1632149720000|2021-09-20 14:55:20|18387.18|18387.18|18387.18|18387.18|18387.18|18387.18|18387.18|18387.18|0
1632149750000|2021-09-20 14:55:50|18385.78|18385.78|18385.78|18385.78|18387.18|18387.18|18385.78|18385.78|0
1632149770000|2021-09-20 14:56:10|18381.82|18381.82|18381.82|18381.82|18381.82|18381.82|18381.82|18381.82|0
1632149780000|2021-09-20 14:56:20|18377.85|18377.85|18371.35|18371.35|18377.85|18377.85|18367.39|18367.39|0
1632149800000|2021-09-20 14:56:40|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|0
1632149810000|2021-09-20 14:56:50|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|18363.42|0
1632149880000|2021-09-20 14:58:00|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|0
1632149920000|2021-09-20 14:58:40|18359.46|18359.46|18363.42|18363.42|18363.42|18363.42|18359.46|18359.46|0
1632149930000|2021-09-20 14:58:50|18359.46|18359.46|18359.46|18359.46|18359.46|18359.46|18359.46|18359.46|0
1632149940000|2021-09-20 14:59:00|18356.66|18356.66|18356.66|18356.66|18356.66|18356.66|18356.66|18356.66|0
1632149950000|2021-09-20 14:59:10|18355.51|18355.51|18355.51|18355.51|18355.51|18355.51|18355.51|18355.51|0
1632149980000|2021-09-20 14:59:40|18363.44|18363.44|18363.44|18363.44|18363.44|18363.44|18363.44|18363.44|0
1632150000000|2021-09-20 15:00:00|18364.84|18364.84|18367.41|18367.41|18367.41|18367.41|18363.44|18363.44|0
1632150010000|2021-09-20 15:00:10|18366.01|18366.01|18369.97|18369.97|18369.97|18369.97|18366.01|18366.01|0
1632150070000|2021-09-20 15:01:10|18373.94|18373.94|18373.94|18373.94|18373.94|18373.94|18373.94|18373.94|0
1632150090000|2021-09-20 15:01:30|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|0
1632150110000|2021-09-20 15:01:50|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|18368.57|0
1632150120000|2021-09-20 15:02:00|18367.17|18367.17|18371.37|18371.37|18371.37|18371.37|18367.17|18367.17|0
1632150130000|2021-09-20 15:02:10|18366.01|18366.01|18362.04|18362.04|18366.01|18366.01|18362.04|18362.04|0
1632150210000|2021-09-20 15:03:30|18360.64|18360.64|18360.64|18360.64|18360.64|18360.64|18360.64|18360.64|0
1632150220000|2021-09-20 15:03:40|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|0
1632150250000|2021-09-20 15:04:10|18366.01|18366.01|18366.01|18366.01|18366.01|18366.01|18366.01|18366.01|0
1632150260000|2021-09-20 15:04:20|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|0
1632150270000|2021-09-20 15:04:30|18371.37|18371.37|18374.17|18374.17|18374.17|18374.17|18371.37|18371.37|0
1632150290000|2021-09-20 15:04:50|18371.37|18371.37|18371.37|18371.37|18371.37|18371.37|18371.37|18371.37|0
1632150300000|2021-09-20 15:05:00|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|18369.97|0
1632150310000|2021-09-20 15:05:10|18385.83|18385.83|18388.63|18388.63|18388.63|18388.63|18385.83|18385.83|0
1632150350000|2021-09-20 15:05:50|18390.03|18390.03|18391.43|18391.43|18391.43|18391.43|18390.03|18390.03|0
1632150360000|2021-09-20 15:06:00|18390.03|18390.03|18391.43|18391.43|18391.43|18391.43|18390.03|18390.03|0
1632150380000|2021-09-20 15:06:20|18387.47|18387.47|18375.34|18375.34|18387.47|18387.47|18375.34|18375.34|0
1632150420000|2021-09-20 15:07:00|18376.74|18376.74|18379.54|18379.54|18379.54|18379.54|18376.74|18376.74|0
1632150430000|2021-09-20 15:07:10|18380.94|18380.94|18384.9|18384.9|18384.9|18384.9|18380.94|18380.94|0
1632150520000|2021-09-20 15:08:40|18386.3|18386.3|18389.1|18389.1|18389.1|18389.1|18386.3|18386.3|0
1632150530000|2021-09-20 15:08:50|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|0
1632150540000|2021-09-20 15:09:00|18386.3|18386.3|18384.9|18384.9|18386.3|18386.3|18384.9|18384.9|0
1632150550000|2021-09-20 15:09:10|18383.5|18383.5|18383.5|18383.5|18383.5|18383.5|18383.5|18383.5|0
1632150580000|2021-09-20 15:09:40|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|0
1632150620000|2021-09-20 15:10:20|18378.14|18378.14|18378.14|18378.14|18378.14|18378.14|18378.14|18378.14|0
1632150630000|2021-09-20 15:10:30|18382.1|18382.1|18382.1|18382.1|18382.1|18382.1|18382.1|18382.1|0
1632150660000|2021-09-20 15:11:00|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|18380.7|0
1632150710000|2021-09-20 15:11:50|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|18376.74|0
1632150740000|2021-09-20 15:12:20|18372.77|18372.77|18371.37|18371.37|18372.77|18372.77|18371.37|18371.37|0
1632150760000|2021-09-20 15:12:40|18375.34|18375.34|18375.34|18375.34|18375.34|18375.34|18375.34|18375.34|0
1632150780000|2021-09-20 15:13:00|18378.14|18378.14|18383.73|18383.73|18383.73|18383.73|18378.14|18378.14|0
1632150790000|2021-09-20 15:13:10|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1632150800000|2021-09-20 15:13:20|18387.68|18387.68|18391.65|18391.65|18391.65|18391.65|18387.68|18387.68|0
1632150810000|2021-09-20 15:13:30|18388.85|18388.85|18388.85|18388.85|18388.85|18388.85|18388.85|18388.85|0
1632150820000|2021-09-20 15:13:40|18391.65|18391.65|18393.05|18393.05|18393.05|18393.05|18391.65|18391.65|0
1632150860000|2021-09-20 15:14:20|18391.65|18391.65|18390.25|18390.25|18391.65|18391.65|18390.25|18390.25|0
1632150870000|2021-09-20 15:14:30|18386.28|18386.28|18382.32|18382.32|18386.28|18386.28|18382.32|18382.32|0
1632150890000|2021-09-20 15:14:50|18386.28|18386.28|18384.88|18384.88|18386.28|18386.28|18384.88|18384.88|0
1632150920000|2021-09-20 15:15:20|18386.28|18386.28|18385.12|18385.12|18387.68|18387.68|18383.72|18383.72|0
1632150930000|2021-09-20 15:15:30|18383.72|18383.72|18383.72|18383.72|18383.72|18383.72|18383.72|18383.72|0
1632150990000|2021-09-20 15:16:30|18382.32|18382.32|18386.28|18386.28|18386.28|18386.28|18382.32|18382.32|0
1632151000000|2021-09-20 15:16:40|18385.13|18385.13|18385.13|18385.13|18385.13|18385.13|18385.13|18385.13|0
1632151020000|2021-09-20 15:17:00|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1632151050000|2021-09-20 15:17:30|18385.13|18385.13|18383.73|18383.73|18385.13|18385.13|18383.73|18383.73|0
1632151070000|2021-09-20 15:17:50|18379.77|18379.77|18379.77|18379.77|18379.77|18379.77|18375.8|18375.8|0
1632151100000|2021-09-20 15:18:20|18378.37|18378.37|18378.37|18378.37|18378.37|18378.37|18378.37|18378.37|0
1632151110000|2021-09-20 15:18:30|18386.3|18386.3|18382.33|18382.33|18386.3|18386.3|18382.33|18382.33|0
1632151120000|2021-09-20 15:18:40|18383.73|18383.73|18385.13|18385.13|18385.13|18385.13|18383.73|18383.73|0
1632151160000|2021-09-20 15:19:20|18381.17|18381.17|18381.17|18381.17|18381.17|18381.17|18381.17|18381.17|0
1632151170000|2021-09-20 15:19:30|18385.13|18385.13|18385.13|18385.13|18385.13|18385.13|18385.13|18385.13|0
1632151200000|2021-09-20 15:20:00|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|0
1632151220000|2021-09-20 15:20:20|18389.08|18389.08|18397.01|18397.01|18397.01|18397.01|18389.08|18389.08|0
1632151280000|2021-09-20 15:21:20|18395.61|18395.61|18395.61|18395.61|18395.61|18395.61|18395.61|18395.61|0
1632151300000|2021-09-20 15:21:40|18391.65|18391.65|18388.85|18388.85|18391.65|18391.65|18388.85|18388.85|0
1632151310000|2021-09-20 15:21:50|18384.88|18384.88|18384.88|18384.88|18384.88|18384.88|18384.88|18384.88|0
1632151330000|2021-09-20 15:22:10|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|0
1632151340000|2021-09-20 15:22:20|18379.77|18379.77|18379.77|18379.77|18379.77|18379.77|18379.77|18379.77|0
1632151360000|2021-09-20 15:22:40|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|0
1632151370000|2021-09-20 15:22:50|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|0
1632151430000|2021-09-20 15:23:50|18383.73|18383.73|18379.77|18379.77|18383.73|18383.73|18379.77|18379.77|0
1632151440000|2021-09-20 15:24:00|18383.73|18383.73|18379.77|18379.77|18383.73|18383.73|18379.77|18379.77|0
1632151450000|2021-09-20 15:24:10|18381.17|18381.17|18385.13|18385.13|18385.13|18385.13|18381.17|18381.17|0
1632151460000|2021-09-20 15:24:20|18389.1|18389.1|18390.5|18390.5|18390.5|18390.5|18389.1|18389.1|0
1632151470000|2021-09-20 15:24:30|18389.1|18389.1|18389.1|18389.1|18389.1|18389.1|18389.1|18389.1|0
1632151490000|2021-09-20 15:24:50|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|0
1632151500000|2021-09-20 15:25:00|18386.53|18386.53|18385.13|18385.13|18386.53|18386.53|18385.13|18385.13|0
1632151510000|2021-09-20 15:25:10|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|18383.73|0
1632151520000|2021-09-20 15:25:20|18382.33|18382.33|18382.33|18382.33|18382.33|18382.33|18382.33|18382.33|0
1632151530000|2021-09-20 15:25:30|18383.73|18383.73|18385.13|18385.13|18389.1|18389.1|18383.73|18383.73|0
1632151540000|2021-09-20 15:25:40|18389.1|18389.1|18391.9|18391.9|18391.9|18391.9|18389.1|18389.1|0
1632151550000|2021-09-20 15:25:50|18393.3|18393.3|18393.3|18393.3|18393.3|18393.3|18393.3|18393.3|0
1632151570000|2021-09-20 15:26:10|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|0
1632151620000|2021-09-20 15:27:00|18391.9|18391.9|18391.9|18391.9|18391.9|18391.9|18391.9|18391.9|0
1632151660000|2021-09-20 15:27:40|18393.3|18393.3|18393.3|18393.3|18393.3|18393.3|18393.3|18393.3|0
1632151670000|2021-09-20 15:27:50|18394.7|18394.7|18391.9|18391.9|18394.7|18394.7|18391.9|18391.9|0
1632151680000|2021-09-20 15:28:00|18387.93|18387.93|18387.93|18387.93|18389.33|18389.33|18387.93|18387.93|0
1632151700000|2021-09-20 15:28:20|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1632151720000|2021-09-20 15:28:40|18394.46|18394.46|18401.23|18401.23|18401.23|18401.23|18394.46|18394.46|0
1632151730000|2021-09-20 15:28:50|18399.83|18399.83|18399.83|18399.83|18399.83|18399.83|18399.83|18399.83|0
1632151740000|2021-09-20 15:29:00|18395.86|18395.86|18390.5|18390.5|18395.86|18395.86|18390.5|18390.5|0
1632151750000|2021-09-20 15:29:10|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1632151760000|2021-09-20 15:29:20|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|18390.5|0
1632151770000|2021-09-20 15:29:30|18394.46|18394.46|18394.46|18394.46|18394.46|18394.46|18394.46|18394.46|0
1632151780000|2021-09-20 15:29:40|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|0
1632151790000|2021-09-20 15:29:50|18402.39|18402.39|18407.99|18407.99|18407.99|18407.99|18402.39|18402.39|0
1632208500000|2021-09-21 07:15:00|18589.99|18589.99|18599.55|18599.55|18599.55|18599.55|18589.99|18589.99|0
1632208510000|2021-09-21 07:15:10|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|0
1632208540000|2021-09-21 07:15:40|18605.15|18605.15|18605.15|18605.15|18605.15|18605.15|18605.15|18605.15|0
1632208550000|2021-09-21 07:15:50|18609.35|18609.35|18609.35|18609.35|18609.35|18609.35|18609.35|18609.35|0
1632208570000|2021-09-21 07:16:10|18621.24|18621.24|18629.18|18629.18|18629.18|18629.18|18621.24|18621.24|0
1632208590000|2021-09-21 07:16:30|18633.37|18633.37|18633.37|18633.37|18633.37|18633.37|18629.41|18629.41|0
1632208600000|2021-09-21 07:16:40|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|0
1632208610000|2021-09-21 07:16:50|18629.41|18629.41|18629.41|18629.41|18629.41|18629.41|18629.41|18629.41|0
1632208630000|2021-09-21 07:17:10|18630.56|18630.56|18634.76|18634.76|18634.76|18634.76|18630.56|18630.56|0
1632208640000|2021-09-21 07:17:20|18626.83|18626.83|18626.83|18626.83|18626.83|18626.83|18626.83|18626.83|0
1632208670000|2021-09-21 07:17:50|18635.22|18635.22|18635.22|18635.22|18635.22|18635.22|18635.22|18635.22|0
1632208680000|2021-09-21 07:18:00|18631.26|18631.26|18633.82|18633.82|18635.22|18635.22|18631.26|18631.26|0
1632208710000|2021-09-21 07:18:30|18636.12|18636.12|18644.05|18644.05|18644.05|18644.05|18636.12|18636.12|0
1632208720000|2021-09-21 07:18:40|18641.25|18641.25|18641.25|18641.25|18641.25|18641.25|18641.25|18641.25|0
1632208730000|2021-09-21 07:18:50|18644.05|18644.05|18644.05|18644.05|18644.05|18644.05|18644.05|18644.05|0
1632208750000|2021-09-21 07:19:10|18641.25|18641.25|18644.05|18644.05|18644.05|18644.05|18641.25|18641.25|0
1632208760000|2021-09-21 07:19:20|18645.45|18645.45|18648.25|18648.25|18648.25|18648.25|18645.45|18645.45|0
1632208780000|2021-09-21 07:19:40|18646.85|18646.85|18642.65|18642.65|18646.85|18646.85|18642.65|18642.65|0
1632208800000|2021-09-21 07:20:00|18646.62|18646.62|18646.62|18646.62|18662.48|18662.48|18642.42|18642.42|0
1632208810000|2021-09-21 07:20:10|18648.02|18648.02|18644.05|18644.05|18648.02|18648.02|18644.05|18644.05|0
1632208860000|2021-09-21 07:21:00|18648.25|18648.25|18642.89|18642.89|18651.05|18651.05|18642.89|18642.89|0
1632208880000|2021-09-21 07:21:20|18650.82|18650.82|18654.78|18654.78|18654.78|18654.78|18650.82|18650.82|0
1632208890000|2021-09-21 07:21:30|18658.75|18658.75|18658.75|18658.75|18662.71|18662.71|18658.75|18658.75|0
1632208900000|2021-09-21 07:21:40|18657.35|18657.35|18658.75|18658.75|18658.75|18658.75|18657.35|18657.35|0
1632208920000|2021-09-21 07:22:00|18662.95|18662.95|18679.04|18679.04|18679.04|18679.04|18662.95|18662.95|0
1632208930000|2021-09-21 07:22:10|18677.64|18677.64|18681.84|18681.84|18681.84|18681.84|18677.64|18677.64|0
1632208970000|2021-09-21 07:22:50|18679.04|18679.04|18679.04|18679.04|18679.04|18679.04|18679.04|18679.04|0
1632208980000|2021-09-21 07:23:00|18674.84|18674.84|18674.84|18674.84|18674.84|18674.84|18674.84|18674.84|0
1632209010000|2021-09-21 07:23:30|18672.04|18672.04|18672.04|18672.04|18672.04|18672.04|18672.04|18672.04|0
1632209020000|2021-09-21 07:23:40|18673.44|18673.44|18673.44|18673.44|18673.44|18673.44|18673.44|18673.44|0
1632209030000|2021-09-21 07:23:50|18669.24|18669.24|18669.24|18669.24|18669.24|18669.24|18669.24|18669.24|0
1632209040000|2021-09-21 07:24:00|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|0
1632209070000|2021-09-21 07:24:30|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|0
1632209090000|2021-09-21 07:24:50|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|0
1632209100000|2021-09-21 07:25:00|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|0
1632209110000|2021-09-21 07:25:10|18671.58|18671.58|18671.58|18671.58|18671.58|18671.58|18671.58|18671.58|0
1632209140000|2021-09-21 07:25:40|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|0
1632209160000|2021-09-21 07:26:00|18669.01|18669.01|18670.16|18670.16|18670.16|18670.16|18669.01|18669.01|0
1632209170000|2021-09-21 07:26:10|18681.36|18681.36|18661.76|18661.76|18681.36|18681.36|18661.76|18661.76|0
1632209180000|2021-09-21 07:26:20|18660.36|18660.36|18652.67|18652.67|18664.56|18664.56|18652.67|18652.67|0
1632209200000|2021-09-21 07:26:40|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|0
1632209210000|2021-09-21 07:26:50|18652.67|18652.67|18652.67|18652.67|18652.67|18652.67|18652.67|18652.67|0
1632209220000|2021-09-21 07:27:00|18655.46|18655.46|18655.46|18655.46|18655.46|18655.46|18655.46|18655.46|0
1632209240000|2021-09-21 07:27:20|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|0
1632209340000|2021-09-21 07:29:00|18655.46|18655.46|18666.66|18666.66|18666.66|18666.66|18655.46|18655.46|0
1632209420000|2021-09-21 07:30:20|18670.63|18670.63|18670.63|18670.63|18670.63|18670.63|18670.63|18670.63|0
1632209430000|2021-09-21 07:30:30|18672.03|18672.03|18679.96|18679.96|18679.96|18679.96|18672.03|18672.03|0
1632209450000|2021-09-21 07:30:50|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|0
1632209460000|2021-09-21 07:31:00|18674.36|18674.36|18674.36|18674.36|18674.36|18674.36|18674.36|18674.36|0
1632209470000|2021-09-21 07:31:10|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|0
1632209480000|2021-09-21 07:31:20|18676.92|18676.92|18676.92|18676.92|18676.92|18676.92|18676.92|18676.92|0
1632209490000|2021-09-21 07:31:30|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|0
1632209520000|2021-09-21 07:32:00|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|0
1632209560000|2021-09-21 07:32:40|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|0
1632209610000|2021-09-21 07:33:30|18665.73|18665.73|18667.13|18667.13|18667.13|18667.13|18665.73|18665.73|0
1632209620000|2021-09-21 07:33:40|18671.09|18671.09|18671.09|18671.09|18671.09|18671.09|18671.09|18671.09|0
1632209640000|2021-09-21 07:34:00|18680.89|18680.89|18680.89|18680.89|18680.89|18680.89|18680.89|18680.89|0
1632209650000|2021-09-21 07:34:10|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|0
1632209670000|2021-09-21 07:34:30|18687.39|18687.39|18687.39|18687.39|18687.39|18687.39|18687.39|18687.39|0
1632209690000|2021-09-21 07:34:50|18697.18|18697.18|18697.18|18697.18|18697.18|18697.18|18697.18|18697.18|0
1632209700000|2021-09-21 07:35:00|18698.58|18698.58|18698.58|18698.58|18698.58|18698.58|18698.58|18698.58|0
1632209720000|2021-09-21 07:35:20|18686.69|18686.69|18694.85|18694.85|18694.85|18694.85|18686.69|18686.69|0
1632209730000|2021-09-21 07:35:30|18696.25|18696.25|18696.25|18696.25|18696.25|18696.25|18696.25|18696.25|0
1632209760000|2021-09-21 07:36:00|18693.45|18693.45|18692.05|18692.05|18693.45|18693.45|18692.05|18692.05|0
1632209780000|2021-09-21 07:36:20|18699.98|18699.98|18702.78|18702.78|18702.78|18702.78|18698.58|18698.58|0
1632209790000|2021-09-21 07:36:30|18705.58|18705.58|18705.58|18705.58|18705.58|18705.58|18705.58|18705.58|0
1632209810000|2021-09-21 07:36:50|18698.58|18698.58|18698.58|18698.58|18698.58|18698.58|18698.58|18698.58|0
1632209820000|2021-09-21 07:37:00|18697.18|18697.18|18697.18|18697.18|18697.18|18697.18|18697.18|18697.18|0
1632209880000|2021-09-21 07:38:00|18692.98|18692.98|18692.98|18692.98|18692.98|18692.98|18692.98|18692.98|0
1632209900000|2021-09-21 07:38:20|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|0
1632209910000|2021-09-21 07:38:30|18678.06|18678.06|18676.66|18676.66|18678.06|18678.06|18676.66|18676.66|0
1632209920000|2021-09-21 07:38:40|18675.26|18675.26|18675.26|18675.26|18675.26|18675.26|18675.26|18675.26|0
1632209940000|2021-09-21 07:39:00|18672.46|18672.46|18675.26|18675.26|18675.26|18675.26|18672.46|18672.46|0
1632209950000|2021-09-21 07:39:10|18672.46|18672.46|18676.42|18676.42|18676.42|18676.42|18672.46|18672.46|0
1632209990000|2021-09-21 07:39:50|18679.22|18679.22|18679.22|18679.22|18679.22|18679.22|18679.22|18679.22|0
1632210000000|2021-09-21 07:40:00|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|0
1632210030000|2021-09-21 07:40:30|18672.47|18672.47|18672.47|18672.47|18672.47|18672.47|18672.47|18672.47|0
1632210070000|2021-09-21 07:41:10|18668.51|18668.51|18668.51|18668.51|18668.51|18668.51|18668.51|18668.51|0
1632210080000|2021-09-21 07:41:20|18672.71|18672.71|18672.71|18672.71|18672.71|18672.71|18672.71|18672.71|0
1632210100000|2021-09-21 07:41:40|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|0
1632210110000|2021-09-21 07:41:50|18667.59|18667.59|18671.56|18671.56|18671.56|18671.56|18667.59|18667.59|0
1632210140000|2021-09-21 07:42:20|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|0
1632210160000|2021-09-21 07:42:40|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|0
1632210180000|2021-09-21 07:43:00|18683.45|18683.45|18683.45|18683.45|18683.45|18683.45|18683.45|18683.45|0
1632210210000|2021-09-21 07:43:30|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|0
1632210230000|2021-09-21 07:43:50|18674.12|18674.12|18674.12|18674.12|18674.12|18674.12|18674.12|18674.12|0
1632210240000|2021-09-21 07:44:00|18666.19|18666.19|18674.12|18674.12|18674.12|18674.12|18666.19|18666.19|0
1632210260000|2021-09-21 07:44:20|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|0
1632210300000|2021-09-21 07:45:00|18684.85|18684.85|18695.58|18695.58|18695.58|18695.58|18684.85|18684.85|0
1632210310000|2021-09-21 07:45:10|18692.78|18692.78|18688.82|18688.82|18692.78|18692.78|18688.82|18688.82|0
1632210320000|2021-09-21 07:45:20|18687.67|18687.67|18684.87|18684.87|18687.67|18687.67|18684.87|18684.87|0
1632210330000|2021-09-21 07:45:30|18682.07|18682.07|18682.07|18682.07|18682.07|18682.07|18682.07|18682.07|0
1632210360000|2021-09-21 07:46:00|18680.67|18680.67|18676.71|18676.71|18680.67|18680.67|18676.71|18676.71|0
1632210380000|2021-09-21 07:46:20|18678.11|18678.11|18678.11|18678.11|18678.11|18678.11|18678.11|18678.11|0
1632210400000|2021-09-21 07:46:40|18676.71|18676.71|18671.34|18671.34|18676.71|18676.71|18671.34|18671.34|0
1632210410000|2021-09-21 07:46:50|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|0
1632210550000|2021-09-21 07:49:10|18663.41|18663.41|18656.65|18656.65|18663.41|18663.41|18656.65|18656.65|0
1632210590000|2021-09-21 07:49:50|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|0
1632210600000|2021-09-21 07:50:00|18655.48|18655.48|18655.48|18655.48|18655.48|18655.48|18655.48|18655.48|0
1632210610000|2021-09-21 07:50:10|18659.45|18659.45|18667.38|18667.38|18667.38|18667.38|18659.45|18659.45|0
1632210650000|2021-09-21 07:50:50|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|0
1632210660000|2021-09-21 07:51:00|18668.78|18668.78|18668.78|18668.78|18668.78|18668.78|18668.78|18668.78|0
1632210730000|2021-09-21 07:52:10|18667.38|18667.38|18665.98|18665.98|18667.38|18667.38|18665.98|18665.98|0
1632210740000|2021-09-21 07:52:20|18658.05|18658.05|18658.05|18658.05|18658.05|18658.05|18658.05|18658.05|0
1632210750000|2021-09-21 07:52:30|18659.45|18659.45|18659.45|18659.45|18659.45|18659.45|18659.45|18659.45|0
1632210760000|2021-09-21 07:52:40|18671.34|18671.34|18675.31|18675.31|18675.31|18675.31|18671.34|18671.34|0
1632210780000|2021-09-21 07:53:00|18672.51|18672.51|18672.51|18672.51|18672.51|18672.51|18672.51|18672.51|0
1632210840000|2021-09-21 07:54:00|18675.31|18675.31|18678.11|18678.11|18678.11|18678.11|18675.31|18675.31|0
1632210880000|2021-09-21 07:54:40|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|0
1632210940000|2021-09-21 07:55:40|18697.93|18697.93|18697.93|18697.93|18697.93|18697.93|18697.93|18697.93|0
1632210960000|2021-09-21 07:56:00|18699.33|18699.33|18706.33|18706.33|18706.33|18706.33|18699.33|18699.33|0
1632210990000|2021-09-21 07:56:30|18722.19|18722.19|18722.19|18722.19|18726.16|18726.16|18722.19|18722.19|0
1632211000000|2021-09-21 07:56:40|18719.39|18719.39|18717.99|18717.99|18719.39|18719.39|18717.99|18717.99|0
1632211030000|2021-09-21 07:57:10|18721.96|18721.96|18721.96|18721.96|18721.96|18721.96|18721.96|18721.96|0
1632211080000|2021-09-21 07:58:00|18717.99|18717.99|18717.99|18717.99|18717.99|18717.99|18717.99|18717.99|0
1632211100000|2021-09-21 07:58:20|18715.19|18715.19|18717.99|18717.99|18717.99|18717.99|18715.19|18715.19|0
1632211140000|2021-09-21 07:59:00|18722.19|18722.19|18722.19|18722.19|18722.19|18722.19|18722.19|18722.19|0
1632211200000|2021-09-21 08:00:00|18716.59|18716.59|18726.16|18726.16|18726.16|18726.16|18716.59|18716.59|0
1632211280000|2021-09-21 08:01:20|18742.02|18742.02|18745.98|18745.98|18745.98|18745.98|18742.02|18742.02|0
1632211290000|2021-09-21 08:01:30|18734.09|18734.09|18732.94|18732.94|18734.09|18734.09|18732.94|18732.94|0
1632211330000|2021-09-21 08:02:10|18725.01|18725.01|18722.21|18722.21|18725.01|18725.01|18722.21|18722.21|0
1632211350000|2021-09-21 08:02:30|18725.01|18725.01|18725.01|18725.01|18725.01|18725.01|18725.01|18725.01|0
1632211360000|2021-09-21 08:02:40|18732.94|18732.94|18732.94|18732.94|18732.94|18732.94|18732.94|18732.94|0
1632211390000|2021-09-21 08:03:10|18736.9|18736.9|18740.87|18740.87|18740.87|18740.87|18736.9|18736.9|0
1632211430000|2021-09-21 08:03:50|18744.83|18744.83|18744.83|18744.83|18744.83|18744.83|18744.83|18744.83|0
1632211440000|2021-09-21 08:04:00|18748.8|18748.8|18748.8|18748.8|18748.8|18748.8|18748.8|18748.8|0
1632211450000|2021-09-21 08:04:10|18752.76|18752.76|18752.76|18752.76|18752.76|18752.76|18752.76|18752.76|0
1632211460000|2021-09-21 08:04:20|18748.8|18748.8|18748.8|18748.8|18748.8|18748.8|18748.8|18748.8|0
1632211480000|2021-09-21 08:04:40|18754.4|18754.4|18754.4|18754.4|18754.4|18754.4|18754.4|18754.4|0
1632211490000|2021-09-21 08:04:50|18758.59|18758.59|18758.59|18758.59|18758.59|18758.59|18758.59|18758.59|0
1632211500000|2021-09-21 08:05:00|18762.79|18762.79|18762.79|18762.79|18762.79|18762.79|18762.79|18762.79|0
1632211510000|2021-09-21 08:05:10|18758.83|18758.83|18758.83|18758.83|18758.83|18758.83|18758.83|18758.83|0
1632211570000|2021-09-21 08:06:10|18757.43|18757.43|18763.96|18763.96|18763.96|18763.96|18756.03|18756.03|0
1632211580000|2021-09-21 08:06:20|18767.92|18767.92|18767.92|18767.92|18767.92|18767.92|18767.92|18767.92|0
1632211610000|2021-09-21 08:06:50|18765.13|18765.13|18765.13|18765.13|18765.13|18765.13|18765.13|18765.13|0
1632211640000|2021-09-21 08:07:20|18762.33|18762.33|18760.93|18760.93|18762.33|18762.33|18760.93|18760.93|0
1632211670000|2021-09-21 08:07:50|18756.96|18756.96|18756.96|18756.96|18756.96|18756.96|18756.96|18756.96|0
1632211730000|2021-09-21 08:08:50|18753|18753|18760.93|18760.93|18760.93|18760.93|18753|18753|0
1632211770000|2021-09-21 08:09:30|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|0
1632211810000|2021-09-21 08:10:10|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|0
1632211820000|2021-09-21 08:10:20|18743.67|18743.67|18743.67|18743.67|18743.67|18743.67|18743.67|18743.67|0
1632211860000|2021-09-21 08:11:00|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|0
1632211930000|2021-09-21 08:12:10|18743.67|18743.67|18739.7|18739.7|18743.67|18743.67|18739.7|18739.7|0
1632211940000|2021-09-21 08:12:20|18742.5|18742.5|18739.7|18739.7|18742.5|18742.5|18739.7|18739.7|0
1632211990000|2021-09-21 08:13:10|18731.77|18731.77|18731.77|18731.77|18731.77|18731.77|18731.77|18731.77|0
1632212030000|2021-09-21 08:13:50|18727.81|18727.81|18727.81|18727.81|18727.81|18727.81|18727.81|18727.81|0
1632212040000|2021-09-21 08:14:00|18731.77|18731.77|18731.77|18731.77|18731.77|18731.77|18731.77|18731.77|0
1632212060000|2021-09-21 08:14:20|18730.37|18730.37|18734.34|18734.34|18734.34|18734.34|18730.37|18730.37|0
1632212070000|2021-09-21 08:14:30|18738.3|18738.3|18738.3|18738.3|18738.3|18738.3|18738.3|18738.3|0
1632212180000|2021-09-21 08:16:20|18736.9|18736.9|18736.9|18736.9|18736.9|18736.9|18736.9|18736.9|0
1632212190000|2021-09-21 08:16:30|18744.83|18744.83|18748.8|18748.8|18748.8|18748.8|18744.83|18744.83|0
1632212210000|2021-09-21 08:16:50|18751.6|18751.6|18751.6|18751.6|18751.6|18751.6|18751.6|18751.6|0
1632212320000|2021-09-21 08:18:40|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|18747.63|0
1632212360000|2021-09-21 08:19:20|18743.67|18743.67|18751.6|18751.6|18751.6|18751.6|18743.67|18743.67|0
1632212370000|2021-09-21 08:19:30|18753|18753|18753|18753|18753|18753|18753|18753|0
1632212400000|2021-09-21 08:20:00|18760.93|18760.93|18768.86|18768.86|18768.86|18768.86|18760.93|18760.93|0
1632212420000|2021-09-21 08:20:20|18772.82|18772.82|18776.79|18776.79|18776.79|18776.79|18772.82|18772.82|0
1632212430000|2021-09-21 08:20:30|18779.59|18779.59|18779.59|18779.59|18779.59|18779.59|18779.59|18779.59|0
1632212470000|2021-09-21 08:21:10|18776.79|18776.79|18776.79|18776.79|18776.79|18776.79|18776.79|18776.79|0
1632212500000|2021-09-21 08:21:40|18780.75|18780.75|18780.75|18780.75|18780.75|18780.75|18780.75|18780.75|0
1632212530000|2021-09-21 08:22:10|18776.55|18776.55|18776.55|18776.55|18776.55|18776.55|18776.55|18776.55|0
1632212540000|2021-09-21 08:22:20|18777.95|18777.95|18777.95|18777.95|18777.95|18777.95|18777.95|18777.95|0
1632212570000|2021-09-21 08:22:50|18773.99|18773.99|18770.02|18770.02|18773.99|18773.99|18770.02|18770.02|0
1632212610000|2021-09-21 08:23:30|18766.06|18766.06|18764.91|18764.91|18766.06|18766.06|18764.91|18764.91|0
1632212620000|2021-09-21 08:23:40|18753.95|18753.95|18753.95|18753.95|18753.95|18753.95|18753.95|18753.95|0
1632212640000|2021-09-21 08:24:00|18749.98|18749.98|18744.62|18744.62|18749.98|18749.98|18743.22|18743.22|0
1632212720000|2021-09-21 08:25:20|18748.58|18748.58|18760.71|18760.71|18760.71|18760.71|18748.58|18748.58|0
1632212770000|2021-09-21 08:26:10|18758.41|18758.41|18757.26|18757.26|18758.41|18758.41|18757.26|18757.26|0
1632212780000|2021-09-21 08:26:20|18756.11|18756.11|18756.11|18756.11|18756.11|18756.11|18756.11|18756.11|0
1632212830000|2021-09-21 08:27:10|18764.04|18764.04|18764.04|18764.04|18764.04|18764.04|18764.04|18764.04|0
1632212880000|2021-09-21 08:28:00|18765.19|18765.19|18765.19|18765.19|18765.19|18765.19|18765.19|18765.19|0
1632212930000|2021-09-21 08:28:50|18762.39|18762.39|18755.4|18755.4|18762.39|18762.39|18755.4|18755.4|0
1632212940000|2021-09-21 08:29:00|18758.2|18758.2|18758.2|18758.2|18758.2|18758.2|18758.2|18758.2|0
1632212950000|2021-09-21 08:29:10|18762.16|18762.16|18766.13|18766.13|18766.13|18766.13|18762.16|18762.16|0
1632213000000|2021-09-21 08:30:00|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|0
1632213020000|2021-09-21 08:30:20|18770.09|18770.09|18770.09|18770.09|18770.09|18770.09|18770.09|18770.09|0
1632213120000|2021-09-21 08:32:00|18772.89|18772.89|18772.89|18772.89|18772.89|18772.89|18772.89|18772.89|0
1632213130000|2021-09-21 08:32:10|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|0
1632213150000|2021-09-21 08:32:30|18767.29|18767.29|18767.29|18767.29|18767.29|18767.29|18767.29|18767.29|0
1632213170000|2021-09-21 08:32:50|18771.26|18771.26|18771.26|18771.26|18771.26|18771.26|18771.26|18771.26|0
1632213190000|2021-09-21 08:33:10|18767.29|18767.29|18763.33|18763.33|18767.29|18767.29|18763.33|18763.33|0
1632213240000|2021-09-21 08:34:00|18759.36|18759.36|18759.36|18759.36|18759.36|18759.36|18755.4|18755.4|0
1632213310000|2021-09-21 08:35:10|18767.29|18767.29|18769.86|18769.86|18769.86|18769.86|18765.89|18765.89|0
1632213320000|2021-09-21 08:35:20|18771.01|18771.01|18767.04|18767.04|18771.01|18771.01|18767.04|18767.04|0
1632213340000|2021-09-21 08:35:40|18774.97|18774.97|18774.97|18774.97|18774.97|18774.97|18774.97|18774.97|0
1632213390000|2021-09-21 08:36:30|18773.82|18773.82|18768.23|18768.23|18773.82|18773.82|18768.23|18768.23|0
1632213430000|2021-09-21 08:37:10|18766.83|18766.83|18766.83|18766.83|18766.83|18766.83|18766.83|18766.83|0
1632213440000|2021-09-21 08:37:20|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|0
1632213450000|2021-09-21 08:37:30|18747.93|18747.93|18751.9|18751.9|18751.9|18751.9|18747.93|18747.93|0
1632213460000|2021-09-21 08:37:40|18747.93|18747.93|18747.93|18747.93|18747.93|18747.93|18747.93|18747.93|0
1632213490000|2021-09-21 08:38:10|18743.97|18743.97|18743.97|18743.97|18743.97|18743.97|18743.97|18743.97|0
1632213500000|2021-09-21 08:38:20|18746.77|18746.77|18750.73|18750.73|18750.73|18750.73|18746.77|18746.77|0
1632213510000|2021-09-21 08:38:30|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|0
1632213590000|2021-09-21 08:39:50|18753.3|18753.3|18753.3|18753.3|18753.3|18753.3|18753.3|18753.3|0
1632213630000|2021-09-21 08:40:30|18758.9|18758.9|18758.9|18758.9|18758.9|18758.9|18758.9|18758.9|0
1632213710000|2021-09-21 08:41:50|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|0
1632213720000|2021-09-21 08:42:00|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|0
1632213750000|2021-09-21 08:42:30|18745.6|18745.6|18745.6|18745.6|18745.6|18745.6|18745.6|18745.6|0
1632213760000|2021-09-21 08:42:40|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|0
1632213790000|2021-09-21 08:43:10|18724.38|18724.38|18720.18|18720.18|18724.38|18724.38|18720.18|18720.18|0
1632213800000|2021-09-21 08:43:20|18717.38|18717.38|18717.38|18717.38|18717.38|18717.38|18717.38|18717.38|0
1632213820000|2021-09-21 08:43:40|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|0
1632213850000|2021-09-21 08:44:10|18734.87|18734.87|18732.07|18732.07|18734.87|18734.87|18732.07|18732.07|0
1632213870000|2021-09-21 08:44:30|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|0
1632213950000|2021-09-21 08:45:50|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|0
1632213960000|2021-09-21 08:46:00|18721.34|18721.34|18721.34|18721.34|18721.34|18721.34|18721.34|18721.34|0
1632213970000|2021-09-21 08:46:10|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|0
1632214010000|2021-09-21 08:46:50|18704.08|18704.08|18702.68|18702.68|18704.08|18704.08|18702.68|18702.68|0
1632214020000|2021-09-21 08:47:00|18698.72|18698.72|18698.72|18698.72|18698.72|18698.72|18698.72|18698.72|0
1632214090000|2021-09-21 08:48:10|18706.65|18706.65|18706.65|18706.65|18706.65|18706.65|18706.65|18706.65|0
1632214100000|2021-09-21 08:48:20|18710.61|18710.61|18714.58|18714.58|18714.58|18714.58|18710.61|18710.61|0
1632214120000|2021-09-21 08:48:40|18713.18|18713.18|18713.18|18713.18|18713.18|18713.18|18713.18|18713.18|0
1632214130000|2021-09-21 08:48:50|18709.21|18709.21|18709.21|18709.21|18709.21|18709.21|18709.21|18709.21|0
1632214190000|2021-09-21 08:49:50|18707.81|18707.81|18709.21|18709.21|18709.21|18709.21|18707.81|18707.81|0
1632214210000|2021-09-21 08:50:10|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|0
1632214260000|2021-09-21 08:51:00|18709.21|18709.21|18709.21|18709.21|18709.21|18709.21|18709.21|18709.21|0
1632214290000|2021-09-21 08:51:30|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|0
1632214300000|2021-09-21 08:51:40|18702.45|18702.45|18702.45|18702.45|18702.45|18702.45|18702.45|18702.45|0
1632214330000|2021-09-21 08:52:10|18698.25|18698.25|18698.25|18698.25|18698.25|18698.25|18698.25|18698.25|0
1632214340000|2021-09-21 08:52:20|18694.29|18694.29|18694.29|18694.29|18694.29|18694.29|18694.29|18694.29|0
1632214390000|2021-09-21 08:53:10|18693.14|18693.14|18693.14|18693.14|18693.14|18693.14|18693.14|18693.14|0
1632214400000|2021-09-21 08:53:20|18691.99|18691.99|18690.84|18690.84|18691.99|18691.99|18690.84|18690.84|0
1632214420000|2021-09-21 08:53:40|18686.87|18686.87|18686.87|18686.87|18686.87|18686.87|18686.87|18686.87|0
1632214450000|2021-09-21 08:54:10|18682.67|18682.67|18682.67|18682.67|18682.67|18682.67|18682.67|18682.67|0
1632214490000|2021-09-21 08:54:50|18679.88|18679.88|18681.28|18681.28|18681.28|18681.28|18679.88|18679.88|0
1632214500000|2021-09-21 08:55:00|18684.07|18684.07|18684.07|18684.07|18684.07|18684.07|18684.07|18684.07|0
1632214520000|2021-09-21 08:55:20|18685.47|18685.47|18685.47|18685.47|18685.47|18685.47|18685.47|18685.47|0
1632214550000|2021-09-21 08:55:50|18677.54|18677.54|18677.54|18677.54|18677.54|18677.54|18677.54|18677.54|0
1632214570000|2021-09-21 08:56:10|18681.51|18681.51|18681.51|18681.51|18681.51|18681.51|18681.51|18681.51|0
1632214580000|2021-09-21 08:56:20|18680.11|18680.11|18675.91|18675.91|18680.11|18680.11|18675.91|18675.91|0
1632214650000|2021-09-21 08:57:30|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|0
1632214660000|2021-09-21 08:57:40|18667.98|18667.98|18667.98|18667.98|18667.98|18667.98|18667.98|18667.98|0
1632214670000|2021-09-21 08:57:50|18660.05|18660.05|18655.85|18655.85|18660.05|18660.05|18655.85|18655.85|0
1632214680000|2021-09-21 08:58:00|18657.25|18657.25|18657.25|18657.25|18657.25|18657.25|18657.25|18657.25|0
1632214700000|2021-09-21 08:58:20|18661.22|18661.22|18665.18|18665.18|18665.18|18665.18|18661.22|18661.22|0
1632214800000|2021-09-21 09:00:00|18673.11|18673.11|18673.11|18673.11|18673.11|18673.11|18673.11|18673.11|0
1632214820000|2021-09-21 09:00:20|18675.91|18675.91|18677.31|18677.31|18677.31|18677.31|18675.91|18675.91|0
1632214830000|2021-09-21 09:00:30|18685.24|18685.24|18685.24|18685.24|18685.24|18685.24|18685.24|18685.24|0
1632214860000|2021-09-21 09:01:00|18689.44|18689.44|18692.24|18692.24|18692.24|18692.24|18689.44|18689.44|0
1632214920000|2021-09-21 09:02:00|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|0
1632214970000|2021-09-21 09:02:50|18697.6|18697.6|18697.6|18697.6|18697.6|18697.6|18697.6|18697.6|0
1632214980000|2021-09-21 09:03:00|18692|18692|18692|18692|18692|18692|18692|18692|0
1632214990000|2021-09-21 09:03:10|18688.04|18688.04|18686.64|18686.64|18688.04|18688.04|18686.64|18686.64|0
1632215020000|2021-09-21 09:03:40|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|0
1632215100000|2021-09-21 09:05:00|18699.94|18699.94|18708.1|18708.1|18709.5|18709.5|18699.94|18699.94|0
1632215110000|2021-09-21 09:05:10|18705.3|18705.3|18705.3|18705.3|18705.3|18705.3|18705.3|18705.3|0
1632215150000|2021-09-21 09:05:50|18713.23|18713.23|18713.23|18713.23|18713.23|18713.23|18713.23|18713.23|0
1632215160000|2021-09-21 09:06:00|18711.83|18711.83|18709.03|18709.03|18711.83|18711.83|18709.03|18709.03|0
1632215190000|2021-09-21 09:06:30|18713|18713|18713|18713|18713|18713|18713|18713|0
1632215220000|2021-09-21 09:07:00|18709.03|18709.03|18709.03|18709.03|18709.03|18709.03|18709.03|18709.03|0
1632215240000|2021-09-21 09:07:20|18713|18713|18713|18713|18713|18713|18713|18713|0
1632215300000|2021-09-21 09:08:20|18718.6|18718.6|18722.56|18722.56|18722.56|18722.56|18718.6|18718.6|0
1632215420000|2021-09-21 09:10:20|18726.53|18726.53|18726.53|18726.53|18726.53|18726.53|18726.53|18726.53|0
1632215470000|2021-09-21 09:11:10|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|0
1632215550000|2021-09-21 09:12:30|18718.36|18718.36|18718.36|18718.36|18718.36|18718.36|18718.36|18718.36|0
1632215610000|2021-09-21 09:13:30|18714.4|18714.4|18714.4|18714.4|18714.4|18714.4|18714.4|18714.4|0
1632215620000|2021-09-21 09:13:40|18710.43|18710.43|18710.43|18710.43|18710.43|18710.43|18710.43|18710.43|0
1632215770000|2021-09-21 09:16:10|18709.03|18709.03|18709.03|18709.03|18709.03|18709.03|18709.03|18709.03|0
1632215780000|2021-09-21 09:16:20|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|0
1632215800000|2021-09-21 09:16:40|18711.83|18711.83|18710.43|18710.43|18711.83|18711.83|18710.43|18710.43|0
1632215870000|2021-09-21 09:17:50|18706.23|18706.23|18706.23|18706.23|18706.23|18706.23|18706.23|18706.23|0
1632215880000|2021-09-21 09:18:00|18702.27|18702.27|18699.47|18699.47|18702.27|18702.27|18699.47|18699.47|0
1632215920000|2021-09-21 09:18:40|18700.87|18700.87|18700.87|18700.87|18700.87|18700.87|18700.87|18700.87|0
1632215940000|2021-09-21 09:19:00|18702.27|18702.27|18702.27|18702.27|18702.27|18702.27|18702.27|18702.27|0
1632215990000|2021-09-21 09:19:50|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|0
1632216000000|2021-09-21 09:20:00|18707.38|18707.38|18711.35|18711.35|18711.35|18711.35|18707.38|18707.38|0
1632216060000|2021-09-21 09:21:00|18707.38|18707.38|18703.42|18703.42|18707.38|18707.38|18703.42|18703.42|0
1632216130000|2021-09-21 09:22:10|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|0
1632216160000|2021-09-21 09:22:40|18715.31|18715.31|18715.31|18715.31|18715.31|18715.31|18715.31|18715.31|0
1632216260000|2021-09-21 09:24:20|18719.28|18719.28|18719.28|18719.28|18719.28|18719.28|18719.28|18719.28|0
1632216270000|2021-09-21 09:24:30|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|0
1632216310000|2021-09-21 09:25:10|18720.44|18720.44|18720.44|18720.44|18720.44|18720.44|18720.44|18720.44|0
1632216320000|2021-09-21 09:25:20|18723.24|18723.24|18723.24|18723.24|18723.24|18723.24|18723.24|18723.24|0
1632216330000|2021-09-21 09:25:30|18715.31|18715.31|18715.31|18715.31|18715.31|18715.31|18715.31|18715.31|0
1632216380000|2021-09-21 09:26:20|18711.35|18711.35|18711.35|18711.35|18711.35|18711.35|18711.35|18711.35|0
1632216400000|2021-09-21 09:26:40|18707.38|18707.38|18704.58|18704.58|18707.38|18707.38|18704.58|18704.58|0
1632216410000|2021-09-21 09:26:50|18701.78|18701.78|18694.79|18694.79|18701.78|18701.78|18694.79|18694.79|0
1632216420000|2021-09-21 09:27:00|18695.94|18695.94|18697.34|18697.34|18702.93|18702.93|18695.94|18695.94|0
1632216430000|2021-09-21 09:27:10|18694.54|18694.54|18694.54|18694.54|18694.54|18694.54|18694.54|18694.54|0
1632216470000|2021-09-21 09:27:50|18693.39|18693.39|18693.39|18693.39|18693.39|18693.39|18693.39|18693.39|0
1632216500000|2021-09-21 09:28:20|18689.42|18689.42|18689.42|18689.42|18689.42|18689.42|18689.42|18689.42|0
1632216540000|2021-09-21 09:29:00|18685.22|18685.22|18685.22|18685.22|18685.22|18685.22|18685.22|18685.22|0
1632216600000|2021-09-21 09:30:00|18681.26|18681.26|18681.26|18681.26|18681.26|18681.26|18681.26|18681.26|0
1632216610000|2021-09-21 09:30:10|18682.66|18682.66|18682.66|18682.66|18682.66|18682.66|18682.66|18682.66|0
1632216680000|2021-09-21 09:31:20|18678.69|18678.69|18678.69|18678.69|18678.69|18678.69|18678.69|18678.69|0
1632216700000|2021-09-21 09:31:40|18680.09|18680.09|18684.29|18684.29|18684.29|18684.29|18680.09|18680.09|0
1632216710000|2021-09-21 09:31:50|18688.26|18688.26|18688.26|18688.26|18688.26|18688.26|18688.26|18688.26|0
1632216750000|2021-09-21 09:32:30|18689.66|18689.66|18689.66|18689.66|18689.66|18689.66|18689.66|18689.66|0
1632216880000|2021-09-21 09:34:40|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|0
1632216890000|2021-09-21 09:34:50|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|0
1632216960000|2021-09-21 09:36:00|18700.38|18700.38|18701.78|18701.78|18701.78|18701.78|18700.38|18700.38|0
1632217130000|2021-09-21 09:38:50|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|18707.38|0
1632217170000|2021-09-21 09:39:30|18705.98|18705.98|18704.58|18704.58|18705.98|18705.98|18704.58|18704.58|0
1632217280000|2021-09-21 09:41:20|18708.55|18708.55|18708.55|18708.55|18708.55|18708.55|18704.58|18704.58|0
1632217380000|2021-09-21 09:43:00|18709.95|18709.95|18711.35|18711.35|18711.35|18711.35|18709.95|18709.95|0
1632217480000|2021-09-21 09:44:40|18708.55|18708.55|18711.35|18711.35|18711.35|18711.35|18708.55|18708.55|0
1632217500000|2021-09-21 09:45:00|18699.45|18699.45|18699.45|18699.45|18699.45|18699.45|18699.45|18699.45|0
1632217560000|2021-09-21 09:46:00|18702.25|18702.25|18714.85|18714.85|18714.85|18714.85|18702.25|18702.25|0
1632217570000|2021-09-21 09:46:10|18710.65|18710.65|18710.65|18710.65|18713.45|18713.45|18710.65|18710.65|0
1632217580000|2021-09-21 09:46:20|18712.05|18712.05|18720.21|18720.21|18720.21|18720.21|18712.05|18712.05|0
1632217620000|2021-09-21 09:47:00|18723.01|18723.01|18727.21|18727.21|18727.21|18727.21|18718.81|18718.81|0
1632217640000|2021-09-21 09:47:20|18731.41|18731.41|18731.41|18731.41|18731.41|18731.41|18731.41|18731.41|0
1632217710000|2021-09-21 09:48:30|18734.21|18734.21|18739.8|18739.8|18739.8|18739.8|18734.21|18734.21|0
1632217820000|2021-09-21 09:50:20|18738.4|18738.4|18741.2|18741.2|18745.4|18745.4|18738.4|18738.4|0
1632217830000|2021-09-21 09:50:30|18744|18744|18744|18744|18744|18744|18744|18744|0
1632217850000|2021-09-21 09:50:50|18742.6|18742.6|18739.8|18739.8|18742.6|18742.6|18739.8|18739.8|0
1632217860000|2021-09-21 09:51:00|18744|18744|18752.83|18752.83|18754.23|18754.23|18740.04|18740.04|0
1632217870000|2021-09-21 09:51:10|18750.03|18750.03|18750.03|18750.03|18750.03|18750.03|18750.03|18750.03|0
1632217880000|2021-09-21 09:51:20|18748.63|18748.63|18747.23|18747.23|18748.63|18748.63|18747.23|18747.23|0
1632217900000|2021-09-21 09:51:40|18745.83|18745.83|18745.83|18745.83|18745.83|18745.83|18745.83|18745.83|0
1632217910000|2021-09-21 09:51:50|18744.43|18744.43|18744.43|18744.43|18744.43|18744.43|18744.43|18744.43|0
1632217950000|2021-09-21 09:52:30|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|0
1632217970000|2021-09-21 09:52:50|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|0
1632217990000|2021-09-21 09:53:10|18748.63|18748.63|18748.63|18748.63|18748.63|18748.63|18748.63|18748.63|0
1632218070000|2021-09-21 09:54:30|18740.7|18740.7|18736.74|18736.74|18740.7|18740.7|18736.74|18736.74|0
1632218080000|2021-09-21 09:54:40|18728.81|18728.81|18728.81|18728.81|18728.81|18728.81|18728.81|18728.81|0
1632218090000|2021-09-21 09:54:50|18721.81|18721.81|18721.81|18721.81|18721.81|18721.81|18721.81|18721.81|0
1632218100000|2021-09-21 09:55:00|18719.01|18719.01|18719.01|18719.01|18719.01|18719.01|18719.01|18719.01|0
1632218130000|2021-09-21 09:55:30|18707.11|18707.11|18707.11|18707.11|18707.11|18707.11|18707.11|18707.11|0
1632218140000|2021-09-21 09:55:40|18709.91|18709.91|18709.91|18709.91|18709.91|18709.91|18709.91|18709.91|0
1632218160000|2021-09-21 09:56:00|18711.31|18711.31|18718.31|18718.31|18718.31|18718.31|18711.31|18711.31|0
1632218190000|2021-09-21 09:56:30|18714.11|18714.11|18711.31|18711.31|18714.11|18714.11|18711.31|18711.31|0
1632218300000|2021-09-21 09:58:20|18710.16|18710.16|18710.16|18710.16|18710.16|18710.16|18710.16|18710.16|0
1632218320000|2021-09-21 09:58:40|18702.23|18702.23|18702.23|18702.23|18702.23|18702.23|18702.23|18702.23|0
1632218340000|2021-09-21 09:59:00|18695.24|18695.24|18695.24|18695.24|18695.24|18695.24|18695.24|18695.24|0
1632218350000|2021-09-21 09:59:10|18698.04|18698.04|18698.04|18698.04|18698.04|18698.04|18698.04|18698.04|0
1632218400000|2021-09-21 10:00:00|18694.07|18694.07|18694.07|18694.07|18694.07|18694.07|18694.07|18694.07|0
1632218460000|2021-09-21 10:01:00|18698.27|18698.27|18699.67|18699.67|18699.67|18699.67|18698.27|18698.27|0
1632218500000|2021-09-21 10:01:40|18703.63|18703.63|18703.63|18703.63|18703.63|18703.63|18703.63|18703.63|0
1632218510000|2021-09-21 10:01:50|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|0
1632218520000|2021-09-21 10:02:00|18711.8|18711.8|18711.8|18711.8|18711.8|18711.8|18711.8|18711.8|0
1632218540000|2021-09-21 10:02:20|18715.76|18715.76|18715.76|18715.76|18715.76|18715.76|18715.76|18715.76|0
1632218650000|2021-09-21 10:04:10|18718.56|18718.56|18718.56|18718.56|18718.56|18718.56|18718.56|18718.56|0
1632218760000|2021-09-21 10:06:00|18714.6|18714.6|18714.6|18714.6|18714.6|18714.6|18714.6|18714.6|0
1632218890000|2021-09-21 10:08:10|18713.2|18713.2|18707.83|18707.83|18713.2|18713.2|18707.83|18707.83|0
1632218930000|2021-09-21 10:08:50|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|0
1632218960000|2021-09-21 10:09:20|18712.03|18712.03|18709.23|18709.23|18712.03|18712.03|18709.23|18709.23|0
1632219120000|2021-09-21 10:12:00|18713.2|18713.2|18717.16|18717.16|18717.16|18717.16|18713.2|18713.2|0
1632219140000|2021-09-21 10:12:20|18711.56|18711.56|18711.56|18711.56|18711.56|18711.56|18711.56|18711.56|0
1632219420000|2021-09-21 10:17:00|18715.76|18715.76|18715.76|18715.76|18715.76|18715.76|18715.76|18715.76|0
1632219430000|2021-09-21 10:17:10|18718.56|18718.56|18725.56|18725.56|18725.56|18725.56|18718.56|18718.56|0
1632219460000|2021-09-21 10:17:40|18722.76|18722.76|18722.76|18722.76|18722.76|18722.76|18722.76|18722.76|0
1632219470000|2021-09-21 10:17:50|18719.96|18719.96|18721.36|18721.36|18721.36|18721.36|18719.96|18719.96|0
1632219510000|2021-09-21 10:18:30|18718.56|18718.56|18718.56|18718.56|18718.56|18718.56|18718.56|18718.56|0
1632219560000|2021-09-21 10:19:20|18726.49|18726.49|18726.49|18726.49|18726.49|18726.49|18726.49|18726.49|0
1632219570000|2021-09-21 10:19:30|18722.53|18722.53|18722.53|18722.53|18722.53|18722.53|18722.53|18722.53|0
1632219590000|2021-09-21 10:19:50|18728.12|18728.12|18728.12|18728.12|18728.12|18728.12|18726.72|18726.72|0
1632219640000|2021-09-21 10:20:40|18732.09|18732.09|18736.05|18736.05|18736.05|18736.05|18732.09|18732.09|0
1632219670000|2021-09-21 10:21:10|18732.09|18732.09|18732.09|18732.09|18732.09|18732.09|18732.09|18732.09|0
1632219700000|2021-09-21 10:21:40|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|0
1632219710000|2021-09-21 10:21:50|18732.09|18732.09|18728.12|18728.12|18732.09|18732.09|18728.12|18728.12|0
1632219760000|2021-09-21 10:22:40|18730.92|18730.92|18730.92|18730.92|18730.92|18730.92|18730.92|18730.92|0
1632219790000|2021-09-21 10:23:10|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|0
1632219800000|2021-09-21 10:23:20|18726.72|18726.72|18728.12|18728.12|18728.12|18728.12|18726.72|18726.72|0
1632219810000|2021-09-21 10:23:30|18729.52|18729.52|18730.92|18730.92|18730.92|18730.92|18729.52|18729.52|0
1632219820000|2021-09-21 10:23:40|18728.12|18728.12|18728.12|18728.12|18728.12|18728.12|18728.12|18728.12|0
1632219870000|2021-09-21 10:24:30|18726.72|18726.72|18726.72|18726.72|18726.72|18726.72|18726.72|18726.72|0
1632219900000|2021-09-21 10:25:00|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|0
1632220200000|2021-09-21 10:30:00|18722.53|18722.53|18723.93|18723.93|18723.93|18723.93|18722.53|18722.53|0
1632220210000|2021-09-21 10:30:10|18719.96|18719.96|18719.96|18719.96|18719.96|18719.96|18719.96|18719.96|0
1632220220000|2021-09-21 10:30:20|18716|18716|18716|18716|18716|18716|18716|18716|0
1632220230000|2021-09-21 10:30:30|18719.96|18719.96|18719.96|18719.96|18719.96|18719.96|18719.96|18719.96|0
1632220240000|2021-09-21 10:30:40|18723.93|18723.93|18723.93|18723.93|18723.93|18723.93|18723.93|18723.93|0
1632220480000|2021-09-21 10:34:40|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|0
1632220640000|2021-09-21 10:37:20|18723.69|18723.69|18727.66|18727.66|18727.66|18727.66|18723.69|18723.69|0
1632220650000|2021-09-21 10:37:30|18723.69|18723.69|18723.69|18723.69|18723.69|18723.69|18723.69|18723.69|0
1632220680000|2021-09-21 10:38:00|18722.29|18722.29|18722.29|18722.29|18722.29|18722.29|18722.29|18722.29|0
1632220880000|2021-09-21 10:41:20|18725.09|18725.09|18729.29|18729.29|18729.29|18729.29|18725.09|18725.09|0
1632220950000|2021-09-21 10:42:30|18726.49|18726.49|18723.69|18723.69|18726.49|18726.49|18723.69|18723.69|0
1632220970000|2021-09-21 10:42:50|18718.09|18718.09|18718.09|18718.09|18718.09|18718.09|18718.09|18718.09|0
1632221080000|2021-09-21 10:44:40|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|0
1632221130000|2021-09-21 10:45:30|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|0
1632221200000|2021-09-21 10:46:40|18712.73|18712.73|18714.13|18714.13|18714.13|18714.13|18712.73|18712.73|0
1632221220000|2021-09-21 10:47:00|18711.33|18711.33|18710.18|18710.18|18711.33|18711.33|18710.18|18710.18|0
1632221320000|2021-09-21 10:48:40|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|0
1632221400000|2021-09-21 10:50:00|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|0
1632221490000|2021-09-21 10:51:30|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|0
1632221610000|2021-09-21 10:53:30|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|0
1632221670000|2021-09-21 10:54:30|18715.3|18715.3|18719.26|18719.26|18719.26|18719.26|18715.3|18715.3|0
1632221710000|2021-09-21 10:55:10|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|18711.33|0
1632221760000|2021-09-21 10:56:00|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|0
1632221910000|2021-09-21 10:58:30|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|0
1632221920000|2021-09-21 10:58:40|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|0
1632222000000|2021-09-21 11:00:00|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|0
1632222040000|2021-09-21 11:00:40|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|0
1632222130000|2021-09-21 11:02:10|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|0
1632222140000|2021-09-21 11:02:20|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|18714.13|0
1632222150000|2021-09-21 11:02:30|18711.33|18711.33|18712.73|18712.73|18712.73|18712.73|18711.33|18711.33|0
1632222200000|2021-09-21 11:03:20|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|18716.93|0
1632222280000|2021-09-21 11:04:40|18712.96|18712.96|18712.96|18712.96|18712.96|18712.96|18712.96|18712.96|0
1632222330000|2021-09-21 11:05:30|18709|18709|18709|18709|18709|18709|18709|18709|0
1632222560000|2021-09-21 11:09:20|18701.07|18701.07|18701.07|18701.07|18701.07|18701.07|18701.07|18701.07|0
1632222650000|2021-09-21 11:10:50|18697.1|18697.1|18701.07|18701.07|18701.07|18701.07|18697.1|18697.1|0
1632222690000|2021-09-21 11:11:30|18695.47|18695.47|18687.31|18687.31|18695.47|18695.47|18687.31|18687.31|0
1632222730000|2021-09-21 11:12:10|18685.91|18685.91|18685.91|18685.91|18685.91|18685.91|18685.91|18685.91|0
1632222750000|2021-09-21 11:12:30|18684.51|18684.51|18684.51|18684.51|18684.51|18684.51|18684.51|18684.51|0
1632222830000|2021-09-21 11:13:50|18688.47|18688.47|18688.47|18688.47|18688.47|18688.47|18688.47|18688.47|0
1632222890000|2021-09-21 11:14:50|18684.51|18684.51|18684.51|18684.51|18684.51|18684.51|18684.51|18684.51|0
1632222990000|2021-09-21 11:16:30|18688.47|18688.47|18688.47|18688.47|18688.47|18688.47|18688.47|18688.47|0
1632223030000|2021-09-21 11:17:10|18686.17|18686.17|18686.17|18686.17|18686.17|18686.17|18686.17|18686.17|0
1632223090000|2021-09-21 11:18:10|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|0
1632223140000|2021-09-21 11:19:00|18680.58|18680.58|18680.58|18680.58|18680.58|18680.58|18680.58|18680.58|0
1632223210000|2021-09-21 11:20:10|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|0
1632223230000|2021-09-21 11:20:30|18683.37|18683.37|18686.17|18686.17|18686.17|18686.17|18683.37|18683.37|0
1632223260000|2021-09-21 11:21:00|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|0
1632223440000|2021-09-21 11:24:00|18671.48|18671.48|18671.48|18671.48|18671.48|18671.48|18671.48|18671.48|0
1632223450000|2021-09-21 11:24:10|18672.88|18672.88|18674.28|18674.28|18674.28|18674.28|18672.88|18672.88|0
1632223530000|2021-09-21 11:25:30|18675.68|18675.68|18675.68|18675.68|18675.68|18675.68|18675.68|18675.68|0
1632223540000|2021-09-21 11:25:40|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|0
1632223640000|2021-09-21 11:27:20|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|0
1632223690000|2021-09-21 11:28:10|18678.24|18678.24|18682.21|18682.21|18682.21|18682.21|18678.24|18678.24|0
1632223730000|2021-09-21 11:28:50|18678.24|18678.24|18678.24|18678.24|18678.24|18678.24|18678.24|18678.24|0
1632223930000|2021-09-21 11:32:10|18675.94|18675.94|18675.94|18675.94|18675.94|18675.94|18675.94|18675.94|0
1632223950000|2021-09-21 11:32:30|18673.15|18673.15|18677.34|18677.34|18677.34|18677.34|18673.15|18673.15|0
1632224040000|2021-09-21 11:34:00|18673.38|18673.38|18669.18|18669.18|18673.38|18673.38|18669.18|18669.18|0
1632224090000|2021-09-21 11:34:50|18665.21|18665.21|18665.21|18665.21|18665.21|18665.21|18665.21|18665.21|0
1632224240000|2021-09-21 11:37:20|18658.45|18658.45|18659.85|18659.85|18659.85|18659.85|18658.45|18658.45|0
1632224250000|2021-09-21 11:37:30|18658.45|18658.45|18659.85|18659.85|18659.85|18659.85|18658.45|18658.45|0
1632224260000|2021-09-21 11:37:40|18661.25|18661.25|18661.25|18661.25|18661.25|18661.25|18661.25|18661.25|0
1632224280000|2021-09-21 11:38:00|18657.28|18657.28|18657.28|18657.28|18657.28|18657.28|18657.28|18657.28|0
1632224340000|2021-09-21 11:39:00|18658.68|18658.68|18660.08|18660.08|18660.08|18660.08|18658.68|18658.68|0
1632224420000|2021-09-21 11:40:20|18662.88|18662.88|18662.88|18662.88|18662.88|18662.88|18662.88|18662.88|0
1632224430000|2021-09-21 11:40:30|18665.68|18665.68|18665.68|18665.68|18665.68|18665.68|18665.68|18665.68|0
1632224460000|2021-09-21 11:41:00|18667.08|18667.08|18659.15|18659.15|18667.08|18667.08|18659.15|18659.15|0
1632224470000|2021-09-21 11:41:10|18671.05|18671.05|18671.05|18671.05|18671.05|18671.05|18671.05|18671.05|0
1632224520000|2021-09-21 11:42:00|18678.04|18678.04|18678.04|18678.04|18678.04|18678.04|18678.04|18678.04|0
1632224550000|2021-09-21 11:42:30|18682.01|18682.01|18685.97|18685.97|18685.97|18685.97|18682.01|18682.01|0
1632224640000|2021-09-21 11:44:00|18684.57|18684.57|18684.57|18684.57|18684.57|18684.57|18684.57|18684.57|0
1632225180000|2021-09-21 11:53:00|18683.43|18683.43|18683.43|18683.43|18683.43|18683.43|18683.43|18683.43|0
1632225190000|2021-09-21 11:53:10|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|0
1632225200000|2021-09-21 11:53:20|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|0
1632225220000|2021-09-21 11:53:40|18682.28|18682.28|18680.88|18680.88|18682.28|18682.28|18680.88|18680.88|0
1632225230000|2021-09-21 11:53:50|18683.68|18683.68|18685.08|18685.08|18685.08|18685.08|18683.68|18683.68|0
1632225240000|2021-09-21 11:54:00|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|0
1632225250000|2021-09-21 11:54:10|18687.87|18687.87|18685.08|18685.08|18692.07|18692.07|18685.08|18685.08|0
1632225270000|2021-09-21 11:54:30|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|0
1632225280000|2021-09-21 11:54:40|18687.87|18687.87|18687.87|18687.87|18687.87|18687.87|18687.87|18687.87|0
1632225540000|2021-09-21 11:59:00|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|0
1632225630000|2021-09-21 12:00:30|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|0
1632225740000|2021-09-21 12:02:20|18690.19|18690.19|18691.34|18691.34|18691.34|18691.34|18690.19|18690.19|0
1632225790000|2021-09-21 12:03:10|18689.94|18689.94|18689.94|18689.94|18689.94|18689.94|18689.94|18689.94|0
1632225800000|2021-09-21 12:03:20|18692.74|18692.74|18695.54|18695.54|18695.54|18695.54|18692.74|18692.74|0
1632225840000|2021-09-21 12:04:00|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|0
1632225860000|2021-09-21 12:04:20|18691.34|18691.34|18691.34|18691.34|18691.34|18691.34|18691.34|18691.34|0
1632226040000|2021-09-21 12:07:20|18689.94|18689.94|18689.94|18689.94|18689.94|18689.94|18689.94|18689.94|0
1632226050000|2021-09-21 12:07:30|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|0
1632226080000|2021-09-21 12:08:00|18686.24|18686.24|18689.04|18689.04|18689.04|18689.04|18686.24|18686.24|0
1632226120000|2021-09-21 12:08:40|18696.97|18696.97|18696.97|18696.97|18696.97|18696.97|18696.97|18696.97|0
1632226190000|2021-09-21 12:09:50|18687.41|18687.41|18687.41|18687.41|18687.41|18687.41|18687.41|18687.41|0
1632226250000|2021-09-21 12:10:50|18688.81|18688.81|18694.17|18694.17|18694.17|18694.17|18688.81|18688.81|0
1632226260000|2021-09-21 12:11:00|18690.21|18690.21|18686.24|18686.24|18690.21|18690.21|18686.24|18686.24|0
1632226380000|2021-09-21 12:13:00|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|0
1632226440000|2021-09-21 12:14:00|18683.69|18683.69|18678.58|18678.58|18685.09|18685.09|18676.01|18676.01|0
1632226450000|2021-09-21 12:14:10|18681.38|18681.38|18697.22|18697.22|18700.04|18700.04|18681.38|18681.38|0
1632226460000|2021-09-21 12:14:20|18693.26|18693.26|18690.46|18690.46|18693.26|18693.26|18690.46|18690.46|0
1632226470000|2021-09-21 12:14:30|18689.06|18689.06|18682.29|18682.29|18689.06|18689.06|18682.29|18682.29|0
1632226480000|2021-09-21 12:14:40|18680.89|18680.89|18685.09|18685.09|18685.09|18685.09|18680.89|18680.89|0
1632226490000|2021-09-21 12:14:50|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|0
1632226500000|2021-09-21 12:15:00|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|0
1632226510000|2021-09-21 12:15:10|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|0
1632226520000|2021-09-21 12:15:20|18682.29|18682.29|18689.06|18689.06|18689.06|18689.06|18682.29|18682.29|0
1632226530000|2021-09-21 12:15:30|18684.86|18684.86|18684.86|18684.86|18684.86|18684.86|18683.46|18683.46|0
1632226540000|2021-09-21 12:15:40|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|18676.93|0
1632226550000|2021-09-21 12:15:50|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|0
1632226560000|2021-09-21 12:16:00|18669|18669|18663.4|18663.4|18669|18669|18662|18662|0
1632226570000|2021-09-21 12:16:10|18659.43|18659.43|18660.83|18660.83|18660.83|18660.83|18659.43|18659.43|0
1632226590000|2021-09-21 12:16:30|18664.8|18664.8|18676.7|18676.7|18676.7|18676.7|18664.8|18664.8|0
1632226600000|2021-09-21 12:16:40|18668.76|18668.76|18668.76|18668.76|18668.76|18668.76|18668.76|18668.76|0
1632226620000|2021-09-21 12:17:00|18664.8|18664.8|18664.8|18664.8|18664.8|18664.8|18664.8|18664.8|0
1632226730000|2021-09-21 12:18:50|18659.2|18659.2|18660.6|18660.6|18660.6|18660.6|18659.2|18659.2|0
1632226740000|2021-09-21 12:19:00|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|0
1632226800000|2021-09-21 12:20:00|18661.77|18661.77|18665.73|18665.73|18665.73|18665.73|18661.77|18661.77|0
1632226830000|2021-09-21 12:20:30|18658.74|18658.74|18658.74|18658.74|18658.74|18658.74|18658.74|18658.74|0
1632226840000|2021-09-21 12:20:40|18660.13|18660.13|18665.5|18665.5|18665.5|18665.5|18660.13|18660.13|0
1632226860000|2021-09-21 12:21:00|18664.1|18664.1|18664.1|18664.1|18664.1|18664.1|18664.1|18664.1|0
1632226890000|2021-09-21 12:21:30|18672.03|18672.03|18672.03|18672.03|18672.03|18672.03|18672.03|18672.03|0
1632226920000|2021-09-21 12:22:00|18668.06|18668.06|18668.06|18668.06|18668.06|18668.06|18668.06|18668.06|0
1632226930000|2021-09-21 12:22:10|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|0
1632226960000|2021-09-21 12:22:40|18662.7|18662.7|18662.7|18662.7|18662.7|18662.7|18662.7|18662.7|0
1632227000000|2021-09-21 12:23:20|18666.9|18666.9|18666.9|18666.9|18666.9|18666.9|18666.9|18666.9|0
1632227030000|2021-09-21 12:23:50|18662.93|18662.93|18666.9|18666.9|18666.9|18666.9|18662.93|18662.93|0
1632227090000|2021-09-21 12:24:50|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|0
1632227210000|2021-09-21 12:26:50|18660.13|18660.13|18660.13|18660.13|18660.13|18660.13|18660.13|18660.13|0
1632227250000|2021-09-21 12:27:30|18657.34|18657.34|18657.34|18657.34|18657.34|18657.34|18657.34|18657.34|0
1632227300000|2021-09-21 12:28:20|18645.44|18645.44|18645.44|18645.44|18645.44|18645.44|18645.44|18645.44|0
1632227340000|2021-09-21 12:29:00|18641.24|18641.24|18641.24|18641.24|18641.24|18641.24|18641.24|18641.24|0
1632227410000|2021-09-21 12:30:10|18644.04|18644.04|18644.04|18644.04|18644.04|18644.04|18644.04|18644.04|0
1632227420000|2021-09-21 12:30:20|18645.44|18645.44|18642.64|18642.64|18645.44|18645.44|18642.64|18642.64|0
1632227440000|2021-09-21 12:30:40|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|0
1632227450000|2021-09-21 12:30:50|18645.21|18645.21|18648.01|18648.01|18648.01|18648.01|18645.21|18645.21|0
1632227500000|2021-09-21 12:31:40|18649.41|18649.41|18649.41|18649.41|18649.41|18649.41|18649.41|18649.41|0
1632227520000|2021-09-21 12:32:00|18657.34|18657.34|18657.34|18657.34|18657.34|18657.34|18657.34|18657.34|0
1632227530000|2021-09-21 12:32:10|18653.37|18653.37|18653.37|18653.37|18653.37|18653.37|18653.37|18653.37|0
1632227540000|2021-09-21 12:32:20|18661.3|18661.3|18661.3|18661.3|18661.3|18661.3|18661.3|18661.3|0
1632227560000|2021-09-21 12:32:40|18659.9|18659.9|18659.9|18659.9|18659.9|18659.9|18659.9|18659.9|0
1632227580000|2021-09-21 12:33:00|18658.5|18658.5|18654.3|18654.3|18658.5|18658.5|18654.3|18654.3|0
1632227640000|2021-09-21 12:34:00|18662.23|18662.23|18665.03|18665.03|18665.03|18665.03|18662.23|18662.23|0
1632227650000|2021-09-21 12:34:10|18663.63|18663.63|18663.63|18663.63|18663.63|18663.63|18663.63|18663.63|0
1632227710000|2021-09-21 12:35:10|18667.6|18667.6|18667.6|18667.6|18667.6|18667.6|18667.6|18667.6|0
1632227730000|2021-09-21 12:35:30|18662|18662|18662|18662|18662|18662|18662|18662|0
1632227790000|2021-09-21 12:36:30|18665.97|18665.97|18665.97|18665.97|18665.97|18665.97|18665.97|18665.97|0
1632227850000|2021-09-21 12:37:30|18670.16|18670.16|18671.56|18671.56|18671.56|18671.56|18670.16|18670.16|0
1632227890000|2021-09-21 12:38:10|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|0
1632227900000|2021-09-21 12:38:20|18677.83|18677.83|18677.83|18677.83|18677.83|18677.83|18677.83|18677.83|0
1632227930000|2021-09-21 12:38:50|18685.76|18685.76|18685.76|18685.76|18685.76|18685.76|18685.76|18685.76|0
1632227960000|2021-09-21 12:39:20|18684.36|18684.36|18684.36|18684.36|18684.36|18684.36|18684.36|18684.36|0
1632227970000|2021-09-21 12:39:30|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|0
1632228040000|2021-09-21 12:40:40|18675.28|18675.28|18675.28|18675.28|18675.28|18675.28|18675.28|18675.28|0
1632228080000|2021-09-21 12:41:20|18669.91|18669.91|18669.91|18669.91|18669.91|18669.91|18669.91|18669.91|0
1632228090000|2021-09-21 12:41:30|18673.88|18673.88|18673.88|18673.88|18673.88|18673.88|18673.88|18673.88|0
1632228190000|2021-09-21 12:43:10|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|0
1632228200000|2021-09-21 12:43:20|18687.41|18687.41|18687.41|18687.41|18687.41|18687.41|18687.41|18687.41|0
1632228210000|2021-09-21 12:43:30|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|0
1632228240000|2021-09-21 12:44:00|18690.21|18690.21|18693.01|18693.01|18693.01|18693.01|18688.81|18688.81|0
1632228250000|2021-09-21 12:44:10|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|0
1632228260000|2021-09-21 12:44:20|18696.04|18696.04|18696.04|18696.04|18696.04|18696.04|18696.04|18696.04|0
1632228270000|2021-09-21 12:44:30|18694.64|18694.64|18693.24|18693.24|18694.64|18694.64|18693.24|18693.24|0
1632228310000|2021-09-21 12:45:10|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|0
1632228320000|2021-09-21 12:45:20|18693.24|18693.24|18693.24|18693.24|18693.24|18693.24|18693.24|18693.24|0
1632228350000|2021-09-21 12:45:50|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|0
1632228390000|2021-09-21 12:46:30|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|0
1632228400000|2021-09-21 12:46:40|18689.02|18689.02|18689.02|18689.02|18689.02|18689.02|18689.02|18689.02|0
1632228530000|2021-09-21 12:48:50|18690.42|18690.42|18690.42|18690.42|18690.42|18690.42|18690.42|18690.42|0
1632228550000|2021-09-21 12:49:10|18691.82|18691.82|18691.82|18691.82|18691.82|18691.82|18691.82|18691.82|0
1632228590000|2021-09-21 12:49:50|18699.75|18699.75|18699.75|18699.75|18699.75|18699.75|18699.75|18699.75|0
1632228600000|2021-09-21 12:50:00|18695.79|18695.79|18695.79|18695.79|18695.79|18695.79|18695.79|18695.79|0
1632228640000|2021-09-21 12:50:40|18698.59|18698.59|18698.59|18698.59|18698.59|18698.59|18698.59|18698.59|0
1632228650000|2021-09-21 12:50:50|18699.99|18699.99|18699.99|18699.99|18699.99|18699.99|18699.99|18699.99|0
1632228720000|2021-09-21 12:52:00|18703.95|18703.95|18703.95|18703.95|18703.95|18703.95|18703.95|18703.95|0
1632228770000|2021-09-21 12:52:50|18701.15|18701.15|18701.15|18701.15|18701.15|18701.15|18701.15|18701.15|0
1632228780000|2021-09-21 12:53:00|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|0
1632228790000|2021-09-21 12:53:10|18706.52|18706.52|18706.52|18706.52|18706.52|18706.52|18706.52|18706.52|0
1632228850000|2021-09-21 12:54:10|18702.55|18702.55|18698.59|18698.59|18702.55|18702.55|18698.59|18698.59|0
1632228880000|2021-09-21 12:54:40|18697.44|18697.44|18693.24|18693.24|18697.44|18697.44|18693.24|18693.24|0
1632228930000|2021-09-21 12:55:30|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|0
1632228980000|2021-09-21 12:56:20|18694.41|18694.41|18702.34|18702.34|18702.34|18702.34|18694.41|18694.41|0
1632228990000|2021-09-21 12:56:30|18706.53|18706.53|18705.13|18705.13|18706.53|18706.53|18705.13|18705.13|0
1632229010000|2021-09-21 12:56:50|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|0
1632229090000|2021-09-21 12:58:10|18713.07|18713.07|18713.07|18713.07|18713.07|18713.07|18713.07|18713.07|0
1632229140000|2021-09-21 12:59:00|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|0
1632229180000|2021-09-21 12:59:40|18708.87|18708.87|18717.26|18717.26|18717.26|18717.26|18708.87|18708.87|0
1632229190000|2021-09-21 12:59:50|18720.06|18720.06|18716.1|18716.1|18720.06|18720.06|18716.1|18716.1|0
1632229200000|2021-09-21 13:00:00|18718.9|18718.9|18718.9|18718.9|18718.9|18718.9|18718.9|18718.9|0
1632229210000|2021-09-21 13:00:10|18722.86|18722.86|18732.19|18732.19|18732.19|18732.19|18722.86|18722.86|0
1632229220000|2021-09-21 13:00:20|18730.79|18730.79|18730.79|18730.79|18730.79|18730.79|18730.79|18730.79|0
1632229230000|2021-09-21 13:00:30|18729.39|18729.39|18727.99|18727.99|18729.39|18729.39|18727.99|18727.99|0
1632229250000|2021-09-21 13:00:50|18725.19|18725.19|18721.23|18721.23|18725.19|18725.19|18721.23|18721.23|0
1632229270000|2021-09-21 13:01:10|18717.26|18717.26|18717.26|18717.26|18717.26|18717.26|18717.26|18717.26|0
1632229410000|2021-09-21 13:03:30|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|0
1632229430000|2021-09-21 13:03:50|18717.26|18717.26|18717.26|18717.26|18717.26|18717.26|18717.26|18717.26|0
1632229460000|2021-09-21 13:04:20|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|0
1632229470000|2021-09-21 13:04:30|18714.46|18714.46|18713.07|18713.07|18714.46|18714.46|18713.07|18713.07|0
1632229480000|2021-09-21 13:04:40|18714.46|18714.46|18714.46|18714.46|18714.46|18714.46|18714.46|18714.46|0
1632229550000|2021-09-21 13:05:50|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|0
1632229610000|2021-09-21 13:06:50|18710.27|18710.27|18708.87|18708.87|18710.27|18710.27|18708.87|18708.87|0
1632229680000|2021-09-21 13:08:00|18707.47|18707.47|18702.1|18702.1|18707.47|18707.47|18702.1|18702.1|0
1632229710000|2021-09-21 13:08:30|18700.7|18700.7|18700.7|18700.7|18700.7|18700.7|18700.7|18700.7|0
1632229750000|2021-09-21 13:09:10|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|0
1632229870000|2021-09-21 13:11:10|18700.7|18700.7|18700.7|18700.7|18700.7|18700.7|18700.7|18700.7|0
1632229880000|2021-09-21 13:11:20|18696.74|18696.74|18696.74|18696.74|18696.74|18696.74|18696.74|18696.74|0
1632229940000|2021-09-21 13:12:20|18692.77|18692.77|18688.57|18688.57|18692.77|18692.77|18688.57|18688.57|0
1632229980000|2021-09-21 13:13:00|18685.77|18685.77|18685.77|18685.77|18685.77|18685.77|18685.77|18685.77|0
1632230010000|2021-09-21 13:13:30|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|0
1632230030000|2021-09-21 13:13:50|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|0
1632230050000|2021-09-21 13:14:10|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|0
1632230060000|2021-09-21 13:14:20|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|0
1632230100000|2021-09-21 13:15:00|18686.01|18686.01|18686.01|18686.01|18686.01|18686.01|18686.01|18686.01|0
1632230120000|2021-09-21 13:15:20|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|0
1632230140000|2021-09-21 13:15:40|18680.64|18680.64|18682.04|18682.04|18682.04|18682.04|18680.64|18680.64|0
1632230160000|2021-09-21 13:16:00|18679.24|18679.24|18679.24|18679.24|18679.24|18679.24|18679.24|18679.24|0
1632230170000|2021-09-21 13:16:10|18677.84|18677.84|18680.64|18680.64|18680.64|18680.64|18677.84|18677.84|0
1632230180000|2021-09-21 13:16:20|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|0
1632230220000|2021-09-21 13:17:00|18672.71|18672.71|18672.71|18672.71|18672.71|18672.71|18672.71|18672.71|0
1632230230000|2021-09-21 13:17:10|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|0
1632230300000|2021-09-21 13:18:20|18664.78|18664.78|18664.78|18664.78|18664.78|18664.78|18664.78|18664.78|0
1632230340000|2021-09-21 13:19:00|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|0
1632230360000|2021-09-21 13:19:20|18665.95|18665.95|18664.55|18664.55|18665.95|18665.95|18664.55|18664.55|0
1632230450000|2021-09-21 13:20:50|18663.15|18663.15|18657.79|18657.79|18663.15|18663.15|18657.79|18657.79|0
1632230460000|2021-09-21 13:21:00|18653.82|18653.82|18653.82|18653.82|18653.82|18653.82|18653.82|18653.82|0
1632230490000|2021-09-21 13:21:30|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|18652.42|0
1632230510000|2021-09-21 13:21:50|18651.27|18651.27|18651.27|18651.27|18651.27|18651.27|18651.27|18651.27|0
1632230520000|2021-09-21 13:22:00|18650.12|18650.12|18650.12|18650.12|18650.12|18650.12|18650.12|18650.12|0
1632230560000|2021-09-21 13:22:40|18651.52|18651.52|18651.52|18651.52|18651.52|18651.52|18651.52|18651.52|0
1632230570000|2021-09-21 13:22:50|18655.49|18655.49|18659.45|18659.45|18659.45|18659.45|18655.49|18655.49|0
1632230680000|2021-09-21 13:24:40|18662.25|18662.25|18658.05|18658.05|18662.25|18662.25|18658.05|18658.05|0
1632230690000|2021-09-21 13:24:50|18659.45|18659.45|18662.25|18662.25|18662.25|18662.25|18659.45|18659.45|0
1632230710000|2021-09-21 13:25:10|18666.22|18666.22|18666.22|18666.22|18666.22|18666.22|18666.22|18666.22|0
1632230720000|2021-09-21 13:25:20|18662.25|18662.25|18662.25|18662.25|18662.25|18662.25|18662.25|18662.25|0
1632230770000|2021-09-21 13:26:10|18660.85|18660.85|18660.85|18660.85|18660.85|18660.85|18660.85|18660.85|0
1632230860000|2021-09-21 13:27:40|18662.25|18662.25|18675.55|18675.55|18675.55|18675.55|18662.25|18662.25|0
1632230880000|2021-09-21 13:28:00|18676.95|18676.95|18676.95|18676.95|18676.95|18676.95|18676.95|18676.95|0
1632230900000|2021-09-21 13:28:20|18678.09|18678.09|18682.29|18682.29|18682.29|18682.29|18678.09|18678.09|0
1632230920000|2021-09-21 13:28:40|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|18678.33|0
1632230940000|2021-09-21 13:29:00|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|0
1632231010000|2021-09-21 13:30:10|18675.76|18675.76|18662.23|18662.23|18675.76|18675.76|18662.23|18662.23|0
1632231020000|2021-09-21 13:30:20|18654.3|18654.3|18654.3|18654.3|18654.3|18654.3|18654.3|18654.3|0
1632231050000|2021-09-21 13:30:50|18662.23|18662.23|18662.23|18662.23|18662.23|18662.23|18662.23|18662.23|0
1632231060000|2021-09-21 13:31:00|18656.64|18656.64|18656.64|18656.64|18656.64|18656.64|18656.64|18656.64|0
1632231070000|2021-09-21 13:31:10|18655.24|18655.24|18659.2|18659.2|18659.2|18659.2|18655.24|18655.24|0
1632231080000|2021-09-21 13:31:20|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|0
1632231100000|2021-09-21 13:31:40|18653.84|18653.84|18651.04|18651.04|18653.84|18653.84|18651.04|18651.04|0
1632231150000|2021-09-21 13:32:30|18658.97|18658.97|18658.97|18658.97|18658.97|18658.97|18658.97|18658.97|0
1632231180000|2021-09-21 13:33:00|18661.77|18661.77|18658.97|18658.97|18661.77|18661.77|18658.97|18658.97|0
1632231210000|2021-09-21 13:33:30|18656.17|18656.17|18658.97|18658.97|18658.97|18658.97|18656.17|18656.17|0
1632231240000|2021-09-21 13:34:00|18655|18655|18647.07|18647.07|18655|18655|18647.07|18647.07|0
1632231250000|2021-09-21 13:34:10|18643.11|18643.11|18643.11|18643.11|18643.11|18643.11|18643.11|18643.11|0
1632231280000|2021-09-21 13:34:40|18647.07|18647.07|18651.04|18651.04|18651.04|18651.04|18647.07|18647.07|0
1632231310000|2021-09-21 13:35:10|18658.97|18658.97|18658.97|18658.97|18658.97|18658.97|18658.97|18658.97|0
1632231340000|2021-09-21 13:35:40|18660.37|18660.37|18660.37|18660.37|18660.37|18660.37|18660.37|18660.37|0
1632231350000|2021-09-21 13:35:50|18661.77|18661.77|18665.97|18665.97|18665.97|18665.97|18661.77|18661.77|0
1632231380000|2021-09-21 13:36:20|18669.93|18669.93|18667.11|18667.11|18669.93|18669.93|18665.97|18665.97|0
1632231400000|2021-09-21 13:36:40|18665.72|18665.72|18665.72|18665.72|18665.72|18665.72|18665.72|18665.72|0
1632231410000|2021-09-21 13:36:50|18662.92|18662.92|18661.52|18661.52|18662.92|18662.92|18661.52|18661.52|0
1632231420000|2021-09-21 13:37:00|18660.12|18660.12|18660.12|18660.12|18660.12|18660.12|18660.12|18660.12|0
1632231430000|2021-09-21 13:37:10|18661.52|18661.52|18662.92|18662.92|18662.92|18662.92|18661.52|18661.52|0
1632231450000|2021-09-21 13:37:30|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|0
1632231490000|2021-09-21 13:38:10|18676.21|18676.21|18676.21|18676.21|18676.21|18676.21|18676.21|18676.21|0
1632231560000|2021-09-21 13:39:20|18668.28|18668.28|18668.28|18668.28|18668.28|18668.28|18668.28|18668.28|0
1632231600000|2021-09-21 13:40:00|18664.32|18664.32|18657.57|18657.57|18664.32|18664.32|18657.57|18657.57|0
1632231610000|2021-09-21 13:40:10|18656.42|18656.42|18656.42|18656.42|18656.42|18656.42|18656.42|18656.42|0
1632231640000|2021-09-21 13:40:40|18653.62|18653.62|18653.62|18653.62|18653.62|18653.62|18653.62|18653.62|0
1632231660000|2021-09-21 13:41:00|18657.59|18657.59|18656.19|18656.19|18657.59|18657.59|18656.19|18656.19|0
1632231680000|2021-09-21 13:41:20|18654.79|18654.79|18654.79|18654.79|18654.79|18654.79|18654.79|18654.79|0
1632231690000|2021-09-21 13:41:30|18650.82|18650.82|18650.82|18650.82|18650.82|18650.82|18649.42|18649.42|0
1632231720000|2021-09-21 13:42:00|18642.89|18642.89|18640.09|18640.09|18642.89|18642.89|18640.09|18640.09|0
1632231730000|2021-09-21 13:42:10|18644.06|18644.06|18644.06|18644.06|18644.06|18644.06|18644.06|18644.06|0
1632231770000|2021-09-21 13:42:50|18651.99|18651.99|18651.99|18651.99|18651.99|18651.99|18651.99|18651.99|0
1632231790000|2021-09-21 13:43:10|18646.39|18646.39|18641.03|18641.03|18646.39|18646.39|18641.03|18641.03|0
1632231810000|2021-09-21 13:43:30|18637.06|18637.06|18633.09|18633.09|18637.06|18637.06|18633.09|18633.09|0
1632231840000|2021-09-21 13:44:00|18630.3|18630.3|18645.22|18645.22|18645.22|18645.22|18627.5|18627.5|0
1632231860000|2021-09-21 13:44:20|18649.42|18649.42|18649.42|18649.42|18649.42|18649.42|18649.42|18649.42|0
1632231870000|2021-09-21 13:44:30|18657.35|18657.35|18657.35|18657.35|18657.35|18657.35|18657.35|18657.35|0
1632231890000|2021-09-21 13:44:50|18660.15|18660.15|18668.08|18668.08|18668.08|18668.08|18660.15|18660.15|0
1632231910000|2021-09-21 13:45:10|18679.98|18679.98|18679.98|18679.98|18679.98|18679.98|18679.98|18679.98|0
1632231920000|2021-09-21 13:45:20|18676.01|18676.01|18676.01|18676.01|18676.01|18676.01|18676.01|18676.01|0
1632231930000|2021-09-21 13:45:30|18679.98|18679.98|18679.98|18679.98|18679.98|18679.98|18679.98|18679.98|0
1632231940000|2021-09-21 13:45:40|18683.94|18683.94|18687.91|18687.91|18687.91|18687.91|18683.94|18683.94|0
1632231950000|2021-09-21 13:45:50|18690.71|18690.71|18690.71|18690.71|18690.71|18690.71|18690.71|18690.71|0
1632231960000|2021-09-21 13:46:00|18687.91|18687.91|18686.51|18686.51|18687.91|18687.91|18686.51|18686.51|0
1632231970000|2021-09-21 13:46:10|18678.58|18678.58|18673.21|18673.21|18678.58|18678.58|18673.21|18673.21|0
1632231980000|2021-09-21 13:46:20|18670.41|18670.41|18670.41|18670.41|18670.41|18670.41|18670.41|18670.41|0
1632232000000|2021-09-21 13:46:40|18669.02|18669.02|18669.02|18669.02|18669.02|18669.02|18669.02|18669.02|0
1632232020000|2021-09-21 13:47:00|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|0
1632232040000|2021-09-21 13:47:20|18669.02|18669.02|18669.02|18669.02|18669.02|18669.02|18669.02|18669.02|0
1632232050000|2021-09-21 13:47:30|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|18672.98|0
1632232060000|2021-09-21 13:47:40|18675.78|18675.78|18675.78|18675.78|18675.78|18675.78|18675.78|18675.78|0
1632232110000|2021-09-21 13:48:30|18679.74|18679.74|18679.74|18679.74|18679.74|18679.74|18679.74|18679.74|0
1632232120000|2021-09-21 13:48:40|18687.67|18687.67|18679.74|18679.74|18687.67|18687.67|18679.74|18679.74|0
1632232230000|2021-09-21 13:50:30|18683.94|18683.94|18681.14|18681.14|18683.94|18683.94|18681.14|18681.14|0
1632232260000|2021-09-21 13:51:00|18677.18|18677.18|18677.18|18677.18|18677.18|18677.18|18677.18|18677.18|0
1632232270000|2021-09-21 13:51:10|18668.78|18668.78|18668.78|18668.78|18668.78|18668.78|18668.78|18668.78|0
1632232310000|2021-09-21 13:51:50|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|0
1632232340000|2021-09-21 13:52:20|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|0
1632232350000|2021-09-21 13:52:30|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|0
1632232360000|2021-09-21 13:52:40|18659.45|18659.45|18663.42|18663.42|18663.42|18663.42|18659.45|18659.45|0
1632232400000|2021-09-21 13:53:20|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|0
1632232410000|2021-09-21 13:53:30|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|0
1632232420000|2021-09-21 13:53:40|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|18667.38|0
1632232430000|2021-09-21 13:53:50|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|18663.42|0
1632232440000|2021-09-21 13:54:00|18662.27|18662.27|18661.12|18661.12|18662.27|18662.27|18661.12|18661.12|0
1632232470000|2021-09-21 13:54:30|18659.72|18659.72|18662.28|18662.28|18663.68|18663.68|18659.72|18659.72|0
1632232480000|2021-09-21 13:54:40|18666.25|18666.25|18658.32|18658.32|18666.25|18666.25|18658.32|18658.32|0
1632232490000|2021-09-21 13:54:50|18663.68|18663.68|18666.48|18666.48|18666.48|18666.48|18663.68|18663.68|0
1632232500000|2021-09-21 13:55:00|18670.45|18670.45|18670.45|18670.45|18670.45|18670.45|18667.65|18667.65|0
1632232520000|2021-09-21 13:55:20|18674.41|18674.41|18674.41|18674.41|18674.41|18674.41|18674.41|18674.41|0
1632232540000|2021-09-21 13:55:40|18670.45|18670.45|18670.45|18670.45|18670.45|18670.45|18670.45|18670.45|0
1632232550000|2021-09-21 13:55:50|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|0
1632232660000|2021-09-21 13:57:40|18674.41|18674.41|18674.41|18674.41|18674.41|18674.41|18674.41|18674.41|0
1632232710000|2021-09-21 13:58:30|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|0
1632232720000|2021-09-21 13:58:40|18662.52|18662.52|18655.52|18655.52|18662.52|18662.52|18655.52|18655.52|0
1632232730000|2021-09-21 13:58:50|18651.32|18651.32|18651.32|18651.32|18651.32|18651.32|18651.32|18651.32|0
1632232770000|2021-09-21 13:59:30|18658.32|18658.32|18661.12|18661.12|18661.12|18661.12|18658.32|18658.32|0
1632232800000|2021-09-21 14:00:00|18663.92|18663.92|18663.92|18663.92|18663.92|18663.92|18663.92|18663.92|0
1632232810000|2021-09-21 14:00:10|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|0
1632232860000|2021-09-21 14:01:00|18661.12|18661.12|18661.12|18661.12|18661.12|18661.12|18661.12|18661.12|0
1632232870000|2021-09-21 14:01:10|18659.72|18659.72|18661.12|18661.12|18661.12|18661.12|18659.72|18659.72|0
1632232900000|2021-09-21 14:01:40|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|0
1632232930000|2021-09-21 14:02:10|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|0
1632232940000|2021-09-21 14:02:20|18658.32|18658.32|18661.12|18661.12|18661.12|18661.12|18658.32|18658.32|0
1632232950000|2021-09-21 14:02:30|18665.08|18665.08|18665.08|18665.08|18665.08|18665.08|18665.08|18665.08|0
1632232980000|2021-09-21 14:03:00|18663.68|18663.68|18663.68|18663.68|18663.68|18663.68|18663.68|18663.68|0
1632233000000|2021-09-21 14:03:20|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|0
1632233030000|2021-09-21 14:03:50|18658.32|18658.32|18659.72|18659.72|18659.72|18659.72|18658.32|18658.32|0
1632233120000|2021-09-21 14:05:20|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|0
1632233130000|2021-09-21 14:05:30|18662.28|18662.28|18659.49|18659.49|18662.28|18662.28|18659.49|18659.49|0
1632233160000|2021-09-21 14:06:00|18660.64|18660.64|18660.64|18660.64|18660.64|18660.64|18660.64|18660.64|0
1632233200000|2021-09-21 14:06:40|18664.6|18664.6|18664.6|18664.6|18664.6|18664.6|18664.6|18664.6|0
1632233220000|2021-09-21 14:07:00|18656.67|18656.67|18645.71|18645.71|18656.67|18656.67|18645.71|18645.71|0
1632233280000|2021-09-21 14:08:00|18644.31|18644.31|18644.31|18644.31|18644.31|18644.31|18644.31|18644.31|0
1632233290000|2021-09-21 14:08:10|18640.34|18640.34|18640.34|18640.34|18640.34|18640.34|18640.34|18640.34|0
1632233300000|2021-09-21 14:08:20|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|0
1632233310000|2021-09-21 14:08:30|18632.18|18632.18|18632.18|18632.18|18632.18|18632.18|18632.18|18632.18|0
1632233320000|2021-09-21 14:08:40|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|0
1632233330000|2021-09-21 14:08:50|18634.74|18634.74|18634.74|18634.74|18634.74|18634.74|18634.74|18634.74|0
1632233340000|2021-09-21 14:09:00|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|0
1632233360000|2021-09-21 14:09:20|18622.85|18622.85|18622.85|18622.85|18622.85|18622.85|18622.85|18622.85|0
1632233460000|2021-09-21 14:11:00|18618.88|18618.88|18618.88|18618.88|18618.88|18618.88|18618.88|18618.88|0
1632233470000|2021-09-21 14:11:10|18620.28|18620.28|18623.08|18623.08|18623.08|18623.08|18620.28|18620.28|0
1632233480000|2021-09-21 14:11:20|18619.12|18619.12|18616.32|18616.32|18619.12|18619.12|18616.32|18616.32|0
1632233490000|2021-09-21 14:11:30|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|0
1632233500000|2021-09-21 14:11:40|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|0
1632233530000|2021-09-21 14:12:10|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|0
1632233550000|2021-09-21 14:12:30|18608.39|18608.39|18603.02|18603.02|18608.39|18608.39|18603.02|18603.02|0
1632233560000|2021-09-21 14:12:40|18599.06|18599.06|18597.66|18597.66|18599.06|18599.06|18597.66|18597.66|0
1632233580000|2021-09-21 14:13:00|18600.46|18600.46|18600.46|18600.46|18601.86|18601.86|18600.46|18600.46|0
1632233590000|2021-09-21 14:13:10|18601.86|18601.86|18603.26|18603.26|18603.26|18603.26|18600.46|18600.46|0
1632233600000|2021-09-21 14:13:20|18607.22|18607.22|18607.22|18607.22|18607.22|18607.22|18607.22|18607.22|0
1632233670000|2021-09-21 14:14:30|18611.19|18611.19|18613.75|18613.75|18613.75|18613.75|18609.79|18609.79|0
1632233680000|2021-09-21 14:14:40|18609.79|18609.79|18605.82|18605.82|18609.79|18609.79|18605.82|18605.82|0
1632233700000|2021-09-21 14:15:00|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|0
1632233710000|2021-09-21 14:15:10|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|0
1632233720000|2021-09-21 14:15:20|18615.15|18615.15|18615.15|18615.15|18615.15|18615.15|18615.15|18615.15|0
1632233730000|2021-09-21 14:15:30|18616.55|18616.55|18616.55|18616.55|18616.55|18616.55|18616.55|18616.55|0
1632233760000|2021-09-21 14:16:00|18612.59|18612.59|18611.19|18611.19|18612.59|18612.59|18611.19|18611.19|0
1632233780000|2021-09-21 14:16:20|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|0
1632233840000|2021-09-21 14:17:20|18605.82|18605.82|18604.42|18604.42|18605.82|18605.82|18603.02|18603.02|0
1632233920000|2021-09-21 14:18:40|18601.62|18601.62|18605.59|18605.59|18605.59|18605.59|18600.22|18600.22|0
1632233960000|2021-09-21 14:19:20|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|0
1632233970000|2021-09-21 14:19:30|18612.35|18612.35|18613.75|18613.75|18613.75|18613.75|18612.35|18612.35|0
1632233980000|2021-09-21 14:19:40|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|0
1632233990000|2021-09-21 14:19:50|18619.12|18619.12|18619.12|18619.12|18619.12|18619.12|18619.12|18619.12|0
1632234000000|2021-09-21 14:20:00|18620.52|18620.52|18619.12|18619.12|18620.52|18620.52|18619.12|18619.12|0
1632234010000|2021-09-21 14:20:10|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|18617.72|0
1632234030000|2021-09-21 14:20:30|18620.52|18620.52|18624.48|18624.48|18624.48|18624.48|18620.52|18620.52|0
1632234060000|2021-09-21 14:21:00|18627.28|18627.28|18627.28|18627.28|18627.28|18627.28|18627.28|18627.28|0
1632234070000|2021-09-21 14:21:10|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|0
1632234120000|2021-09-21 14:22:00|18623.08|18623.08|18625.88|18625.88|18625.88|18625.88|18623.08|18623.08|0
1632234130000|2021-09-21 14:22:10|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|0
1632234150000|2021-09-21 14:22:30|18620.52|18620.52|18620.52|18620.52|18620.52|18620.52|18620.52|18620.52|0
1632234170000|2021-09-21 14:22:50|18624.48|18624.48|18628.45|18628.45|18628.45|18628.45|18624.48|18624.48|0
1632234190000|2021-09-21 14:23:10|18625.65|18625.65|18624.25|18624.25|18625.65|18625.65|18624.25|18624.25|0
1632234240000|2021-09-21 14:24:00|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|0
1632234250000|2021-09-21 14:24:10|18628.45|18628.45|18628.45|18628.45|18628.45|18628.45|18628.45|18628.45|0
1632234290000|2021-09-21 14:24:50|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|0
1632234320000|2021-09-21 14:25:20|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|0
1632234360000|2021-09-21 14:26:00|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|0
1632234370000|2021-09-21 14:26:10|18636.61|18636.61|18641.98|18641.98|18641.98|18641.98|18636.61|18636.61|0
1632234380000|2021-09-21 14:26:20|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|0
1632234400000|2021-09-21 14:26:40|18634.04|18634.04|18632.65|18632.65|18635.44|18635.44|18632.65|18632.65|0
1632234420000|2021-09-21 14:27:00|18628.68|18628.68|18628.68|18628.68|18628.68|18628.68|18628.68|18628.68|0
1632234450000|2021-09-21 14:27:30|18625.88|18625.88|18621.92|18621.92|18625.88|18625.88|18621.92|18621.92|0
1632234460000|2021-09-21 14:27:40|18620.52|18620.52|18624.48|18624.48|18624.48|18624.48|18620.52|18620.52|0
1632234470000|2021-09-21 14:27:50|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|0
1632234490000|2021-09-21 14:28:10|18628.68|18628.68|18628.68|18628.68|18628.68|18628.68|18628.68|18628.68|0
1632234510000|2021-09-21 14:28:30|18629.83|18629.83|18629.83|18629.83|18629.83|18629.83|18629.83|18629.83|0
1632234520000|2021-09-21 14:28:40|18627.53|18627.53|18623.83|18623.83|18627.53|18627.53|18623.83|18623.83|0
1632234530000|2021-09-21 14:28:50|18627.8|18627.8|18625.5|18625.5|18627.8|18627.8|18625.5|18625.5|0
1632234540000|2021-09-21 14:29:00|18628.3|18628.3|18629.46|18629.46|18629.46|18629.46|18625.5|18625.5|0
1632234570000|2021-09-21 14:29:30|18633.66|18633.66|18637.63|18637.63|18637.63|18637.63|18633.66|18633.66|0
1632234590000|2021-09-21 14:29:50|18641.59|18641.59|18641.59|18641.59|18641.59|18641.59|18641.59|18641.59|0
1632234600000|2021-09-21 14:30:00|18643.89|18643.89|18643.89|18643.89|18643.89|18643.89|18643.89|18643.89|0
1632234620000|2021-09-21 14:30:20|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|0
1632234630000|2021-09-21 14:30:30|18650.66|18650.66|18653.46|18653.46|18653.46|18653.46|18650.66|18650.66|0
1632234640000|2021-09-21 14:30:40|18657.42|18657.42|18660.22|18660.22|18660.22|18660.22|18657.42|18657.42|0
1632234660000|2021-09-21 14:31:00|18658.82|18658.82|18658.82|18658.82|18658.82|18658.82|18658.82|18658.82|0
1632234670000|2021-09-21 14:31:10|18654.62|18654.62|18646.69|18646.69|18654.62|18654.62|18646.69|18646.69|0
1632234690000|2021-09-21 14:31:30|18649.49|18649.49|18649.49|18649.49|18649.49|18649.49|18649.49|18649.49|0
1632234720000|2021-09-21 14:32:00|18653.46|18653.46|18653.46|18653.46|18653.46|18653.46|18653.46|18653.46|0
1632234740000|2021-09-21 14:32:20|18657.42|18657.42|18656.25|18656.25|18660.22|18660.22|18656.25|18656.25|0
1632234760000|2021-09-21 14:32:40|18654.85|18654.85|18654.85|18654.85|18654.85|18654.85|18654.85|18654.85|0
1632234790000|2021-09-21 14:33:10|18653.46|18653.46|18652.06|18652.06|18653.46|18653.46|18652.06|18652.06|0
1632234840000|2021-09-21 14:34:00|18648.09|18648.09|18646.69|18646.69|18648.09|18648.09|18646.69|18646.69|0
1632234850000|2021-09-21 14:34:10|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|0
1632234900000|2021-09-21 14:35:00|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|0
1632234930000|2021-09-21 14:35:30|18649.26|18649.26|18647.86|18647.86|18649.26|18649.26|18647.86|18647.86|0
1632234960000|2021-09-21 14:36:00|18645.06|18645.06|18645.06|18645.06|18645.06|18645.06|18645.06|18645.06|0
1632234970000|2021-09-21 14:36:10|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|0
1632234990000|2021-09-21 14:36:30|18642.49|18642.49|18646.46|18646.46|18646.46|18646.46|18642.49|18642.49|0
1632235000000|2021-09-21 14:36:40|18642.49|18642.49|18642.49|18642.49|18642.49|18642.49|18642.49|18642.49|0
1632235020000|2021-09-21 14:37:00|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|0
1632235030000|2021-09-21 14:37:10|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|0
1632235040000|2021-09-21 14:37:20|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|0
1632235060000|2021-09-21 14:37:40|18643.66|18643.66|18646.46|18646.46|18646.46|18646.46|18643.66|18643.66|0
1632235090000|2021-09-21 14:38:10|18642.49|18642.49|18643.89|18643.89|18643.89|18643.89|18642.49|18642.49|0
1632235110000|2021-09-21 14:38:30|18641.09|18641.09|18641.09|18641.09|18641.09|18641.09|18641.09|18641.09|0
1632235120000|2021-09-21 14:38:40|18637.13|18637.13|18637.13|18637.13|18637.13|18637.13|18637.13|18637.13|0
1632235140000|2021-09-21 14:39:00|18634.33|18634.33|18635.73|18635.73|18635.73|18635.73|18634.33|18634.33|0
1632235150000|2021-09-21 14:39:10|18637.13|18637.13|18638.53|18638.53|18638.53|18638.53|18637.13|18637.13|0
1632235160000|2021-09-21 14:39:20|18639.93|18639.93|18639.93|18639.93|18639.93|18639.93|18639.93|18639.93|0
1632235180000|2021-09-21 14:39:40|18641.33|18641.33|18645.29|18645.29|18645.29|18645.29|18641.33|18641.33|0
1632235240000|2021-09-21 14:40:40|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|18646.69|0
1632235290000|2021-09-21 14:41:30|18650.66|18650.66|18652.06|18652.06|18652.06|18652.06|18650.66|18650.66|0
1632235320000|2021-09-21 14:42:00|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|0
1632235330000|2021-09-21 14:42:10|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|0
1632235360000|2021-09-21 14:42:40|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|0
1632235410000|2021-09-21 14:43:30|18643.66|18643.66|18642.26|18642.26|18643.66|18643.66|18642.26|18642.26|0
1632235440000|2021-09-21 14:44:00|18640.86|18640.86|18643.66|18643.66|18643.66|18643.66|18640.86|18640.86|0
1632235450000|2021-09-21 14:44:10|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|0
1632235490000|2021-09-21 14:44:50|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|0
1632235500000|2021-09-21 14:45:00|18645.08|18645.08|18645.08|18645.08|18645.08|18645.08|18645.08|18645.08|0
1632235530000|2021-09-21 14:45:30|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|0
1632235550000|2021-09-21 14:45:50|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|0
1632235570000|2021-09-21 14:46:10|18641.11|18641.11|18638.31|18638.31|18641.11|18641.11|18638.31|18638.31|0
1632235600000|2021-09-21 14:46:40|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|0
1632235620000|2021-09-21 14:47:00|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|0
1632235640000|2021-09-21 14:47:20|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|0
1632235660000|2021-09-21 14:47:40|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|0
1632235670000|2021-09-21 14:47:50|18635.75|18635.75|18635.75|18635.75|18635.75|18635.75|18635.75|18635.75|0
1632235690000|2021-09-21 14:48:10|18631.78|18631.78|18627.81|18627.81|18631.78|18631.78|18627.81|18627.81|0
1632235700000|2021-09-21 14:48:20|18625.02|18625.02|18623.87|18623.87|18625.02|18625.02|18623.87|18623.87|0
1632235760000|2021-09-21 14:49:20|18622.47|18622.47|18622.47|18622.47|18622.47|18622.47|18622.47|18622.47|0
1632235780000|2021-09-21 14:49:40|18623.62|18623.62|18624.77|18624.77|18624.77|18624.77|18623.62|18623.62|0
1632235790000|2021-09-21 14:49:50|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|0
1632235800000|2021-09-21 14:50:00|18619.4|18619.4|18619.4|18619.4|18619.4|18619.4|18619.4|18619.4|0
1632235870000|2021-09-21 14:51:10|18615.44|18615.44|18619.4|18619.4|18619.4|18619.4|18615.44|18615.44|0
1632235900000|2021-09-21 14:51:40|18615.44|18615.44|18615.44|18615.44|18615.44|18615.44|18615.44|18615.44|0
1632235930000|2021-09-21 14:52:10|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|0
1632235950000|2021-09-21 14:52:30|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|0
1632235980000|2021-09-21 14:53:00|18612.64|18612.64|18612.64|18612.64|18612.64|18612.64|18612.64|18612.64|0
1632235990000|2021-09-21 14:53:10|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|0
1632236020000|2021-09-21 14:53:40|18612.64|18612.64|18612.64|18612.64|18612.64|18612.64|18612.64|18612.64|0
1632236040000|2021-09-21 14:54:00|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|0
1632236050000|2021-09-21 14:54:10|18605.87|18605.87|18604.47|18604.47|18605.87|18605.87|18604.47|18604.47|0
1632236060000|2021-09-21 14:54:20|18605.87|18605.87|18608.67|18608.67|18608.67|18608.67|18605.87|18605.87|0
1632236070000|2021-09-21 14:54:30|18607.27|18607.27|18608.67|18608.67|18608.67|18608.67|18607.27|18607.27|0
1632236090000|2021-09-21 14:54:50|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|0
1632236100000|2021-09-21 14:55:00|18608.67|18608.67|18608.67|18608.67|18608.67|18608.67|18608.67|18608.67|0
1632236120000|2021-09-21 14:55:20|18609.82|18609.82|18605.86|18605.86|18609.82|18609.82|18605.86|18605.86|0
1632236130000|2021-09-21 14:55:30|18607.26|18607.26|18607.26|18607.26|18607.26|18607.26|18607.26|18607.26|0
1632236150000|2021-09-21 14:55:50|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|0
1632236170000|2021-09-21 14:56:10|18604.46|18604.46|18608.42|18608.42|18608.42|18608.42|18604.46|18604.46|0
1632236180000|2021-09-21 14:56:20|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|18609.82|0
1632236210000|2021-09-21 14:56:50|18613.79|18613.79|18613.79|18613.79|18613.79|18613.79|18613.79|18613.79|0
1632236230000|2021-09-21 14:57:10|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|0
1632236260000|2021-09-21 14:57:40|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|0
1632236300000|2021-09-21 14:58:20|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|0
1632236340000|2021-09-21 14:59:00|18613.55|18613.55|18616.35|18616.35|18616.35|18616.35|18613.55|18613.55|0
1632236440000|2021-09-21 15:00:40|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|18614.95|0
1632236460000|2021-09-21 15:01:00|18613.55|18613.55|18612.15|18612.15|18613.55|18613.55|18612.15|18612.15|0
1632236480000|2021-09-21 15:01:20|18613.55|18613.55|18620.55|18620.55|18620.55|18620.55|18613.55|18613.55|0
1632236500000|2021-09-21 15:01:40|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|0
1632236510000|2021-09-21 15:01:50|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|0
1632236520000|2021-09-21 15:02:00|18621.95|18621.95|18619.15|18619.15|18621.95|18621.95|18619.15|18619.15|0
1632236540000|2021-09-21 15:02:20|18623.12|18623.12|18627.08|18627.08|18627.08|18627.08|18623.12|18623.12|0
1632236550000|2021-09-21 15:02:30|18625.68|18625.68|18624.28|18624.28|18625.68|18625.68|18624.28|18624.28|0
1632236570000|2021-09-21 15:02:50|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|0
1632236580000|2021-09-21 15:03:00|18624.28|18624.28|18624.28|18624.28|18624.28|18624.28|18624.28|18624.28|0
1632236600000|2021-09-21 15:03:20|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|0
1632236650000|2021-09-21 15:04:10|18631.05|18631.05|18631.05|18631.05|18631.05|18631.05|18631.05|18631.05|0
1632236670000|2021-09-21 15:04:30|18635.01|18635.01|18636.41|18636.41|18636.41|18636.41|18635.01|18635.01|0
1632236680000|2021-09-21 15:04:40|18632.45|18632.45|18632.45|18632.45|18632.45|18632.45|18632.45|18632.45|0
1632236720000|2021-09-21 15:05:20|18633.85|18633.85|18636.64|18636.64|18636.64|18636.64|18633.85|18633.85|0
1632236740000|2021-09-21 15:05:40|18644.57|18644.57|18644.57|18644.57|18644.57|18644.57|18644.57|18644.57|0
1632236760000|2021-09-21 15:06:00|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|0
1632236770000|2021-09-21 15:06:10|18644.57|18644.57|18644.57|18644.57|18644.57|18644.57|18644.57|18644.57|0
1632236780000|2021-09-21 15:06:20|18648.54|18648.54|18648.54|18648.54|18648.54|18648.54|18648.54|18648.54|0
1632236790000|2021-09-21 15:06:30|18651.34|18651.34|18660.4|18660.4|18660.4|18660.4|18651.34|18651.34|0
1632236800000|2021-09-21 15:06:40|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|0
1632236830000|2021-09-21 15:07:10|18659|18659|18657.6|18657.6|18659|18659|18657.6|18657.6|0
1632236870000|2021-09-21 15:07:50|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|0
1632236880000|2021-09-21 15:08:00|18657.85|18657.85|18657.85|18657.85|18657.85|18657.85|18657.85|18657.85|0
1632236930000|2021-09-21 15:08:50|18659.25|18659.25|18660.65|18660.65|18660.65|18660.65|18659.25|18659.25|0
1632236950000|2021-09-21 15:09:10|18663.45|18663.45|18664.85|18664.85|18664.85|18664.85|18663.45|18663.45|0
1632236960000|2021-09-21 15:09:20|18666|18666|18666|18666|18666|18666|18666|18666|0
1632236980000|2021-09-21 15:09:40|18667.4|18667.4|18668.8|18668.8|18668.8|18668.8|18667.4|18667.4|0
1632237000000|2021-09-21 15:10:00|18664.83|18664.83|18664.83|18664.83|18668.8|18668.8|18664.83|18664.83|0
1632237020000|2021-09-21 15:10:20|18660.64|18660.64|18660.64|18660.64|18660.64|18660.64|18660.64|18660.64|0
1632237060000|2021-09-21 15:11:00|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|0
1632237120000|2021-09-21 15:12:00|18659.24|18659.24|18659.24|18659.24|18659.24|18659.24|18659.24|18659.24|0
1632237140000|2021-09-21 15:12:20|18663.2|18663.2|18663.2|18663.2|18663.2|18663.2|18663.2|18663.2|0
1632237160000|2021-09-21 15:12:40|18666|18666|18667.4|18667.4|18667.4|18667.4|18666|18666|0
1632237170000|2021-09-21 15:12:50|18668.8|18668.8|18668.8|18668.8|18668.8|18668.8|18668.8|18668.8|0
1632237210000|2021-09-21 15:13:30|18664.83|18664.83|18664.83|18664.83|18664.83|18664.83|18664.83|18664.83|0
1632237260000|2021-09-21 15:14:20|18668.8|18668.8|18664.83|18664.83|18668.8|18668.8|18664.83|18664.83|0
1632237310000|2021-09-21 15:15:10|18660.64|18660.64|18663.43|18663.43|18663.43|18663.43|18660.64|18660.64|0
1632237320000|2021-09-21 15:15:20|18662.28|18662.28|18661.14|18661.14|18662.28|18662.28|18661.14|18661.14|0
1632237330000|2021-09-21 15:15:30|18653.21|18653.21|18654.37|18654.37|18657.17|18657.17|18653.21|18653.21|0
1632237400000|2021-09-21 15:16:40|18650.41|18650.41|18650.41|18650.41|18650.41|18650.41|18650.41|18650.41|0
1632237410000|2021-09-21 15:16:50|18649.01|18649.01|18647.61|18647.61|18649.01|18649.01|18647.61|18647.61|0
1632237420000|2021-09-21 15:17:00|18643.64|18643.64|18643.64|18643.64|18643.64|18643.64|18643.64|18643.64|0
1632237470000|2021-09-21 15:17:50|18642.49|18642.49|18646.46|18646.46|18646.46|18646.46|18642.49|18642.49|0
1632237500000|2021-09-21 15:18:20|18642.49|18642.49|18642.49|18642.49|18642.49|18642.49|18642.49|18642.49|0
1632237520000|2021-09-21 15:18:40|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|0
1632237550000|2021-09-21 15:19:10|18645.06|18645.06|18640.86|18640.86|18645.06|18645.06|18640.86|18640.86|0
1632237580000|2021-09-21 15:19:40|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|0
1632237590000|2021-09-21 15:19:50|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|0
1632237670000|2021-09-21 15:21:10|18642.26|18642.26|18643.66|18643.66|18643.66|18643.66|18642.26|18642.26|0
1632237690000|2021-09-21 15:21:30|18645.06|18645.06|18643.66|18643.66|18645.06|18645.06|18643.66|18643.66|0
1632237720000|2021-09-21 15:22:00|18639.69|18639.69|18639.69|18639.69|18639.69|18639.69|18639.69|18639.69|0
1632237760000|2021-09-21 15:22:40|18643.66|18643.66|18643.66|18643.66|18643.66|18643.66|18643.66|18643.66|0
1632237780000|2021-09-21 15:23:00|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|0
1632237790000|2021-09-21 15:23:10|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|0
1632237810000|2021-09-21 15:23:30|18636.89|18636.89|18636.89|18636.89|18636.89|18636.89|18636.89|18636.89|0
1632237830000|2021-09-21 15:23:50|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|18640.86|0
1632237840000|2021-09-21 15:24:00|18642.26|18642.26|18643.66|18643.66|18643.66|18643.66|18642.26|18642.26|0
1632237860000|2021-09-21 15:24:20|18644.81|18644.81|18644.81|18644.81|18644.81|18644.81|18644.81|18644.81|0
1632237890000|2021-09-21 15:24:50|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|0
1632237900000|2021-09-21 15:25:00|18647.37|18647.37|18652.74|18652.74|18652.74|18652.74|18647.37|18647.37|0
1632237910000|2021-09-21 15:25:10|18654.14|18654.14|18654.14|18654.14|18654.14|18654.14|18654.14|18654.14|0
1632237920000|2021-09-21 15:25:20|18655.54|18655.54|18655.54|18655.54|18658.34|18658.34|18655.54|18655.54|0
1632237930000|2021-09-21 15:25:30|18654.14|18654.14|18655.54|18655.54|18655.54|18655.54|18654.14|18654.14|0
1632238020000|2021-09-21 15:27:00|18656.94|18656.94|18656.94|18656.94|18656.94|18656.94|18656.94|18656.94|0
1632238030000|2021-09-21 15:27:10|18658.34|18658.34|18658.34|18658.34|18658.34|18658.34|18658.34|18658.34|0
1632238060000|2021-09-21 15:27:40|18656.94|18656.94|18652.97|18652.97|18656.94|18656.94|18652.97|18652.97|0
1632238070000|2021-09-21 15:27:50|18656.94|18656.94|18656.94|18656.94|18656.94|18656.94|18656.94|18656.94|0
1632238090000|2021-09-21 15:28:10|18655.54|18655.54|18655.54|18655.54|18655.54|18655.54|18655.54|18655.54|0
1632238100000|2021-09-21 15:28:20|18654.14|18654.14|18645.97|18645.97|18654.14|18654.14|18645.97|18645.97|0
1632238110000|2021-09-21 15:28:30|18649.94|18649.94|18643.18|18643.18|18649.94|18649.94|18643.18|18643.18|0
1632238120000|2021-09-21 15:28:40|18639.21|18639.21|18639.21|18639.21|18639.21|18639.21|18639.21|18639.21|0
1632238130000|2021-09-21 15:28:50|18635.24|18635.24|18631.05|18631.05|18635.24|18635.24|18629.65|18629.65|0
1632238150000|2021-09-21 15:29:10|18629.9|18629.9|18625.45|18625.45|18629.9|18629.9|18625.45|18625.45|0
1632238160000|2021-09-21 15:29:20|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|0
1632238180000|2021-09-21 15:29:40|18624.28|18624.28|18624.28|18624.28|18624.28|18624.28|18624.28|18624.28|0
1632238190000|2021-09-21 15:29:50|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|18628.25|0
1632294900000|2021-09-22 07:15:00|18828.42|18828.42|18828.42|18828.42|18828.42|18828.42|18828.42|18828.42|0
1632294910000|2021-09-22 07:15:10|18840.32|18840.32|18848.25|18848.25|18848.25|18848.25|18840.32|18840.32|0
1632294960000|2021-09-22 07:16:00|18842.65|18842.65|18835.89|18835.89|18842.65|18842.65|18820.02|18820.02|0
1632294970000|2021-09-22 07:16:10|18833.09|18833.09|18830.29|18830.29|18833.09|18833.09|18830.29|18830.29|0
1632294980000|2021-09-22 07:16:20|18823.29|18823.29|18823.29|18823.29|18823.29|18823.29|18823.29|18823.29|0
1632294990000|2021-09-22 07:16:30|18827.49|18827.49|18827.49|18827.49|18827.49|18827.49|18827.49|18827.49|0
1632295010000|2021-09-22 07:16:50|18831.45|18831.45|18831.45|18831.45|18831.45|18831.45|18831.45|18831.45|0
1632295110000|2021-09-22 07:18:30|18827.49|18827.49|18827.49|18827.49|18827.49|18827.49|18827.49|18827.49|0
1632295140000|2021-09-22 07:19:00|18830.29|18830.29|18830.29|18830.29|18830.29|18830.29|18830.29|18830.29|0
1632295160000|2021-09-22 07:19:20|18838.22|18838.22|18838.22|18838.22|18838.22|18838.22|18838.22|18838.22|0
1632295190000|2021-09-22 07:19:50|18835.42|18835.42|18835.42|18835.42|18835.42|18835.42|18835.42|18835.42|0
1632295450000|2021-09-22 07:24:10|18822.82|18822.82|18822.82|18822.82|18822.82|18822.82|18822.82|18822.82|0
1632295520000|2021-09-22 07:25:20|18826.79|18826.79|18826.79|18826.79|18826.79|18826.79|18826.79|18826.79|0
1632295530000|2021-09-22 07:25:30|18834.72|18834.72|18830.99|18830.99|18842.88|18842.88|18830.99|18830.99|0
1632295550000|2021-09-22 07:25:50|18823.99|18823.99|18821.19|18821.19|18823.99|18823.99|18821.19|18821.19|0
1632295570000|2021-09-22 07:26:10|18823.99|18823.99|18823.99|18823.99|18823.99|18823.99|18823.99|18823.99|0
1632295610000|2021-09-22 07:26:50|18816.99|18816.99|18816.99|18816.99|18816.99|18816.99|18816.99|18816.99|0
1632295670000|2021-09-22 07:27:50|18828.19|18828.19|18828.19|18828.19|18828.19|18828.19|18828.19|18828.19|0
1632295710000|2021-09-22 07:28:30|18824.22|18824.22|18824.22|18824.22|18824.22|18824.22|18824.22|18824.22|0
1632295740000|2021-09-22 07:29:00|18820.78|18820.78|18820.78|18820.78|18820.78|18820.78|18820.78|18820.78|0
1632295820000|2021-09-22 07:30:20|18816.81|18816.81|18812.84|18812.84|18816.81|18816.81|18812.84|18812.84|0
1632295830000|2021-09-22 07:30:30|18816.81|18816.81|18816.81|18816.81|18816.81|18816.81|18816.81|18816.81|0
1632295890000|2021-09-22 07:31:30|18824.74|18824.74|18824.74|18824.74|18824.74|18824.74|18824.74|18824.74|0
1632295900000|2021-09-22 07:31:40|18844.33|18844.33|18844.33|18844.33|18844.33|18844.33|18844.33|18844.33|0
1632295930000|2021-09-22 07:32:10|18836.4|18836.4|18836.4|18836.4|18836.4|18836.4|18836.4|18836.4|0
1632295960000|2021-09-22 07:32:40|18837.8|18837.8|18837.8|18837.8|18837.8|18837.8|18837.8|18837.8|0
1632296020000|2021-09-22 07:33:40|18843.4|18843.4|18843.4|18843.4|18843.4|18843.4|18843.4|18843.4|0
1632296050000|2021-09-22 07:34:10|18851.8|18851.8|18851.8|18851.8|18851.8|18851.8|18851.8|18851.8|0
1632296110000|2021-09-22 07:35:10|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|0
1632296120000|2021-09-22 07:35:20|18849|18849|18849|18849|18849|18849|18849|18849|0
1632296210000|2021-09-22 07:36:50|18844.8|18844.8|18840.6|18840.6|18844.8|18844.8|18840.6|18840.6|0
1632296400000|2021-09-22 07:40:00|18832.67|18832.67|18832.67|18832.67|18832.67|18832.67|18832.67|18832.67|0
1632296510000|2021-09-22 07:41:50|18828.71|18828.71|18828.71|18828.71|18828.71|18828.71|18828.71|18828.71|0
1632296540000|2021-09-22 07:42:20|18836.64|18836.64|18836.64|18836.64|18836.64|18836.64|18836.64|18836.64|0
1632296680000|2021-09-22 07:44:40|18825.44|18825.44|18825.44|18825.44|18825.44|18825.44|18825.44|18825.44|0
1632296700000|2021-09-22 07:45:00|18824.04|18824.04|18822.64|18822.64|18824.04|18824.04|18822.64|18822.64|0
1632296710000|2021-09-22 07:45:10|18821.24|18821.24|18821.24|18821.24|18821.24|18821.24|18821.24|18821.24|0
1632296770000|2021-09-22 07:46:10|18826.84|18826.84|18842.7|18842.7|18842.7|18842.7|18826.84|18826.84|0
1632296780000|2021-09-22 07:46:20|18839.9|18839.9|18839.9|18839.9|18839.9|18839.9|18839.9|18839.9|0
1632296840000|2021-09-22 07:47:20|18838.5|18838.5|18838.5|18838.5|18838.5|18838.5|18838.5|18838.5|0
1632296890000|2021-09-22 07:48:10|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|0
1632296900000|2021-09-22 07:48:20|18854.36|18854.36|18854.36|18854.36|18854.36|18854.36|18854.36|18854.36|0
1632297070000|2021-09-22 07:51:10|18850.4|18850.4|18846.43|18846.43|18850.4|18850.4|18846.43|18846.43|0
1632297090000|2021-09-22 07:51:30|18840.83|18840.83|18840.83|18840.83|18840.83|18840.83|18840.83|18840.83|0
1632297100000|2021-09-22 07:51:40|18832.9|18832.9|18832.9|18832.9|18832.9|18832.9|18832.9|18832.9|0
1632297110000|2021-09-22 07:51:50|18828.94|18828.94|18828.94|18828.94|18828.94|18828.94|18828.94|18828.94|0
1632297120000|2021-09-22 07:52:00|18823.57|18823.57|18822.17|18822.17|18823.57|18823.57|18822.17|18822.17|0
1632297140000|2021-09-22 07:52:20|18818.21|18818.21|18818.21|18818.21|18818.21|18818.21|18818.21|18818.21|0
1632297240000|2021-09-22 07:54:00|18830.11|18830.11|18830.11|18830.11|18830.11|18830.11|18830.11|18830.11|0
1632297250000|2021-09-22 07:54:10|18826.14|18826.14|18821.94|18821.94|18826.14|18826.14|18821.94|18821.94|0
1632297340000|2021-09-22 07:55:40|18825.91|18825.91|18824.51|18824.51|18825.91|18825.91|18823.11|18823.11|0
1632297360000|2021-09-22 07:56:00|18820.54|18820.54|18803.05|18803.05|18820.54|18820.54|18803.05|18803.05|0
1632297480000|2021-09-22 07:58:00|18810.98|18810.98|18810.98|18810.98|18810.98|18810.98|18810.98|18810.98|0
1632297520000|2021-09-22 07:58:40|18807.01|18807.01|18807.01|18807.01|18807.01|18807.01|18807.01|18807.01|0
1632297540000|2021-09-22 07:59:00|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|0
1632297550000|2021-09-22 07:59:10|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|0
1632297580000|2021-09-22 07:59:40|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|0
1632297680000|2021-09-22 08:01:20|18804.45|18804.45|18804.45|18804.45|18804.45|18804.45|18804.45|18804.45|0
1632297820000|2021-09-22 08:03:40|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|0
1632297850000|2021-09-22 08:04:10|18791.85|18791.85|18790.45|18790.45|18791.85|18791.85|18790.45|18790.45|0
1632297860000|2021-09-22 08:04:20|18794.65|18794.65|18796.05|18796.05|18796.05|18796.05|18794.65|18794.65|0
1632297900000|2021-09-22 08:05:00|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|0
1632297930000|2021-09-22 08:05:30|18801.15|18801.15|18801.15|18801.15|18801.15|18801.15|18801.15|18801.15|0
1632298160000|2021-09-22 08:09:20|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|0
1632298210000|2021-09-22 08:10:10|18809.08|18809.08|18809.08|18809.08|18809.08|18809.08|18809.08|18809.08|0
1632298400000|2021-09-22 08:13:20|18811.88|18811.88|18811.88|18811.88|18811.88|18811.88|18811.88|18811.88|0
1632298440000|2021-09-22 08:14:00|18817.48|18817.48|18817.48|18817.48|18817.48|18817.48|18817.48|18817.48|0
1632298580000|2021-09-22 08:16:20|18816.08|18816.08|18810.48|18810.48|18816.08|18816.08|18810.48|18810.48|0
1632298590000|2021-09-22 08:16:30|18802.55|18802.55|18802.55|18802.55|18802.55|18802.55|18802.55|18802.55|0
1632298600000|2021-09-22 08:16:40|18798.58|18798.58|18802.55|18802.55|18802.55|18802.55|18798.58|18798.58|0
1632298720000|2021-09-22 08:18:40|18801.15|18801.15|18801.15|18801.15|18801.15|18801.15|18799.75|18799.75|0
1632298730000|2021-09-22 08:18:50|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|0
1632299100000|2021-09-22 08:25:00|18793.22|18793.22|18793.22|18793.22|18793.22|18793.22|18793.22|18793.22|0
1632299190000|2021-09-22 08:26:30|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|18797.18|0
1632299210000|2021-09-22 08:26:50|18798.58|18798.58|18798.58|18798.58|18798.58|18798.58|18798.58|18798.58|0
1632299220000|2021-09-22 08:27:00|18802.78|18802.78|18802.78|18802.78|18802.78|18802.78|18802.78|18802.78|0
1632299230000|2021-09-22 08:27:10|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|0
1632299290000|2021-09-22 08:28:10|18808.38|18808.38|18808.38|18808.38|18808.38|18808.38|18808.38|18808.38|0
1632299300000|2021-09-22 08:28:20|18805.58|18805.58|18799.98|18799.98|18805.58|18805.58|18799.98|18799.98|0
1632299450000|2021-09-22 08:30:50|18798.58|18798.58|18798.58|18798.58|18798.58|18798.58|18798.58|18798.58|0
1632299460000|2021-09-22 08:31:00|18794.62|18794.62|18794.62|18794.62|18794.62|18794.62|18794.62|18794.62|0
1632299470000|2021-09-22 08:31:10|18790.42|18790.42|18790.42|18790.42|18790.42|18790.42|18790.42|18790.42|0
1632299480000|2021-09-22 08:31:20|18788.12|18788.12|18788.12|18788.12|18788.12|18788.12|18788.12|18788.12|0
1632299490000|2021-09-22 08:31:30|18783.92|18783.92|18783.92|18783.92|18783.92|18783.92|18783.92|18783.92|0
1632299560000|2021-09-22 08:32:40|18786.22|18786.22|18786.22|18786.22|18786.22|18786.22|18786.22|18786.22|0
1632299770000|2021-09-22 08:36:10|18790.42|18790.42|18790.42|18790.42|18790.42|18790.42|18790.42|18790.42|0
1632299790000|2021-09-22 08:36:30|18786.22|18786.22|18786.22|18786.22|18786.22|18786.22|18786.22|18786.22|0
1632299810000|2021-09-22 08:36:50|18784.82|18784.82|18784.82|18784.82|18784.82|18784.82|18784.82|18784.82|0
1632299910000|2021-09-22 08:38:30|18783.42|18783.42|18779.22|18779.22|18783.42|18783.42|18779.22|18779.22|0
1632299920000|2021-09-22 08:38:40|18781.79|18781.79|18781.79|18781.79|18781.79|18781.79|18781.79|18781.79|0
1632299940000|2021-09-22 08:39:00|18785.75|18785.75|18785.75|18785.75|18786.9|18786.9|18785.75|18785.75|0
1632299960000|2021-09-22 08:39:20|18784.6|18784.6|18784.6|18784.6|18784.6|18784.6|18784.6|18784.6|0
1632299970000|2021-09-22 08:39:30|18792.54|18792.54|18792.54|18792.54|18792.54|18792.54|18792.54|18792.54|0
1632300060000|2021-09-22 08:41:00|18798.13|18798.13|18798.13|18798.13|18798.13|18798.13|18796.73|18796.73|0
1632300080000|2021-09-22 08:41:20|18796.98|18796.98|18795.83|18795.83|18796.98|18796.98|18795.83|18795.83|0
1632300120000|2021-09-22 08:42:00|18796.98|18796.98|18796.98|18796.98|18796.98|18796.98|18796.98|18796.98|0
1632300200000|2021-09-22 08:43:20|18801.18|18801.18|18801.18|18801.18|18801.18|18801.18|18801.18|18801.18|0
1632300210000|2021-09-22 08:43:30|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|0
1632300220000|2021-09-22 08:43:40|18813.08|18813.08|18813.08|18813.08|18813.08|18813.08|18813.08|18813.08|0
1632300250000|2021-09-22 08:44:10|18820.08|18820.08|18820.08|18820.08|18820.08|18820.08|18820.08|18820.08|0
1632300260000|2021-09-22 08:44:20|18824.04|18824.04|18824.04|18824.04|18824.04|18824.04|18824.04|18824.04|0
1632300300000|2021-09-22 08:45:00|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|0
1632300350000|2021-09-22 08:45:50|18838.23|18838.23|18838.23|18838.23|18838.23|18838.23|18838.23|18838.23|0
1632300360000|2021-09-22 08:46:00|18842.43|18842.43|18842.43|18842.43|18842.43|18842.43|18842.43|18842.43|0
1632300380000|2021-09-22 08:46:20|18841.03|18841.03|18841.03|18841.03|18841.03|18841.03|18841.03|18841.03|0
1632300550000|2021-09-22 08:49:10|18846.63|18846.63|18849.43|18849.43|18849.43|18849.43|18846.63|18846.63|0
1632300590000|2021-09-22 08:49:50|18848.03|18848.03|18848.03|18848.03|18848.03|18848.03|18848.03|18848.03|0
1632300620000|2021-09-22 08:50:20|18836.14|18836.14|18828.21|18828.21|18836.14|18836.14|18828.21|18828.21|0
1632300640000|2021-09-22 08:50:40|18820.27|18820.27|18832.17|18832.17|18832.17|18832.17|18820.27|18820.27|0
1632300650000|2021-09-22 08:50:50|18836.14|18836.14|18836.14|18836.14|18840.1|18840.1|18832.17|18832.17|0
1632300660000|2021-09-22 08:51:00|18832.17|18832.17|18836.14|18836.14|18840.1|18840.1|18832.17|18832.17|0
1632300670000|2021-09-22 08:51:10|18832.17|18832.17|18824.24|18824.24|18832.17|18832.17|18824.24|18824.24|0
1632300710000|2021-09-22 08:51:50|18831.24|18831.24|18831.24|18831.24|18831.24|18831.24|18831.24|18831.24|0
1632300790000|2021-09-22 08:53:10|18825.64|18825.64|18824.24|18824.24|18825.64|18825.64|18824.24|18824.24|0
1632300800000|2021-09-22 08:53:20|18822.84|18822.84|18821.44|18821.44|18822.84|18822.84|18821.44|18821.44|0
1632300840000|2021-09-22 08:54:00|18829.37|18829.37|18833.34|18833.34|18833.34|18833.34|18829.37|18829.37|0
1632300850000|2021-09-22 08:54:10|18829.14|18829.14|18829.14|18829.14|18829.14|18829.14|18829.14|18829.14|0
1632300880000|2021-09-22 08:54:40|18826.34|18826.34|18824.94|18824.94|18826.34|18826.34|18824.94|18824.94|0
1632300890000|2021-09-22 08:54:50|18820.74|18820.74|18827.74|18827.74|18830.54|18830.54|18820.74|18820.74|0
1632300900000|2021-09-22 08:55:00|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|18826.34|0
1632300930000|2021-09-22 08:55:30|18829.14|18829.14|18829.14|18829.14|18829.14|18829.14|18829.14|18829.14|0
1632300950000|2021-09-22 08:55:50|18836.14|18836.14|18836.14|18836.14|18836.14|18836.14|18836.14|18836.14|0
1632300990000|2021-09-22 08:56:30|18840.1|18840.1|18840.1|18840.1|18840.1|18840.1|18840.1|18840.1|0
1632301020000|2021-09-22 08:57:00|18844.3|18844.3|18844.3|18844.3|18844.3|18844.3|18844.3|18844.3|0
1632301060000|2021-09-22 08:57:40|18840.33|18840.33|18840.33|18840.33|18840.33|18840.33|18840.33|18840.33|0
1632301070000|2021-09-22 08:57:50|18836.37|18836.37|18836.37|18836.37|18836.37|18836.37|18836.37|18836.37|0
1632301090000|2021-09-22 08:58:10|18832.4|18832.4|18832.4|18832.4|18832.4|18832.4|18832.4|18832.4|0
1632301140000|2021-09-22 08:59:00|18829.6|18829.6|18813.74|18813.74|18829.6|18829.6|18813.74|18813.74|0
1632301150000|2021-09-22 08:59:10|18817.71|18817.71|18817.71|18817.71|18817.71|18817.71|18817.71|18817.71|0
1632301230000|2021-09-22 09:00:30|18814.91|18814.91|18812.11|18812.11|18814.91|18814.91|18812.11|18812.11|0
1632301250000|2021-09-22 09:00:50|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|0
1632301270000|2021-09-22 09:01:10|18814.68|18814.68|18814.68|18814.68|18814.68|18814.68|18814.68|18814.68|0
1632301300000|2021-09-22 09:01:40|18813.28|18813.28|18813.28|18813.28|18813.28|18813.28|18813.28|18813.28|0
1632301340000|2021-09-22 09:02:20|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|0
1632301360000|2021-09-22 09:02:40|18817.48|18817.48|18817.48|18817.48|18817.48|18817.48|18817.48|18817.48|0
1632301420000|2021-09-22 09:03:40|18809.55|18809.55|18809.55|18809.55|18809.55|18809.55|18809.55|18809.55|0
1632301460000|2021-09-22 09:04:20|18797.65|18797.65|18797.65|18797.65|18797.65|18797.65|18797.65|18797.65|0
1632301500000|2021-09-22 09:05:00|18801.61|18801.61|18801.61|18801.61|18801.61|18801.61|18801.61|18801.61|0
1632301540000|2021-09-22 09:05:40|18803.01|18803.01|18803.01|18803.01|18803.01|18803.01|18803.01|18803.01|0
1632301570000|2021-09-22 09:06:10|18798.82|18798.82|18800.22|18800.22|18800.22|18800.22|18798.82|18798.82|0
1632301590000|2021-09-22 09:06:30|18801.61|18801.61|18798.82|18798.82|18801.61|18801.61|18798.82|18798.82|0
1632301640000|2021-09-22 09:07:20|18803.01|18803.01|18803.01|18803.01|18803.01|18803.01|18803.01|18803.01|0
1632301690000|2021-09-22 09:08:10|18810.94|18810.94|18810.94|18810.94|18810.94|18810.94|18810.94|18810.94|0
1632301700000|2021-09-22 09:08:20|18803.01|18803.01|18787.15|18787.15|18803.01|18803.01|18787.15|18787.15|0
1632301730000|2021-09-22 09:08:50|18791.35|18791.35|18789.95|18789.95|18791.35|18791.35|18789.95|18789.95|0
1632301810000|2021-09-22 09:10:10|18797.88|18797.88|18797.88|18797.88|18797.88|18797.88|18797.88|18797.88|0
1632301820000|2021-09-22 09:10:20|18796.48|18796.48|18796.48|18796.48|18796.48|18796.48|18796.48|18796.48|0
1632301830000|2021-09-22 09:10:30|18799.28|18799.28|18799.28|18799.28|18799.28|18799.28|18799.28|18799.28|0
1632301850000|2021-09-22 09:10:50|18807.21|18807.21|18799.28|18799.28|18807.21|18807.21|18799.28|18799.28|0
1632301860000|2021-09-22 09:11:00|18807.21|18807.21|18807.21|18807.21|18807.21|18807.21|18807.21|18807.21|0
1632302040000|2021-09-22 09:14:00|18799.28|18799.28|18795.32|18795.32|18799.28|18799.28|18795.32|18795.32|0
1632302060000|2021-09-22 09:14:20|18796.72|18796.72|18796.72|18796.72|18796.72|18796.72|18796.72|18796.72|0
1632302070000|2021-09-22 09:14:30|18795.32|18795.32|18795.32|18795.32|18795.32|18795.32|18795.32|18795.32|0
1632302080000|2021-09-22 09:14:40|18793.92|18793.92|18789.95|18789.95|18793.92|18793.92|18789.95|18789.95|0
1632302250000|2021-09-22 09:17:30|18782.02|18782.02|18765.93|18765.93|18782.02|18782.02|18765.93|18765.93|0
1632302260000|2021-09-22 09:17:40|18769.89|18769.89|18769.89|18769.89|18769.89|18769.89|18769.89|18769.89|0
1632302300000|2021-09-22 09:18:20|18777.82|18777.82|18777.82|18777.82|18777.82|18777.82|18777.82|18777.82|0
1632302320000|2021-09-22 09:18:40|18775.02|18775.02|18776.42|18776.42|18776.42|18776.42|18775.02|18775.02|0
1632302400000|2021-09-22 09:20:00|18777.82|18777.82|18779.22|18779.22|18779.22|18779.22|18777.82|18777.82|0
1632302670000|2021-09-22 09:24:30|18780.62|18780.62|18783.42|18783.42|18783.42|18783.42|18780.62|18780.62|0
1632302680000|2021-09-22 09:24:40|18791.35|18791.35|18791.35|18791.35|18791.35|18791.35|18791.35|18791.35|0
1632302790000|2021-09-22 09:26:30|18787.39|18787.39|18787.39|18787.39|18787.39|18787.39|18787.39|18787.39|0
1632302800000|2021-09-22 09:26:40|18779.46|18779.46|18779.46|18779.46|18779.46|18779.46|18779.46|18779.46|0
1632302830000|2021-09-22 09:27:10|18783.42|18783.42|18783.42|18783.42|18783.42|18783.42|18783.42|18783.42|0
1632302880000|2021-09-22 09:28:00|18784.82|18784.82|18784.82|18784.82|18784.82|18784.82|18784.82|18784.82|0
1632302900000|2021-09-22 09:28:20|18789.02|18789.02|18789.02|18789.02|18789.02|18789.02|18789.02|18789.02|0
1632302920000|2021-09-22 09:28:40|18796.02|18796.02|18796.02|18796.02|18796.02|18796.02|18796.02|18796.02|0
1632302930000|2021-09-22 09:28:50|18793.22|18793.22|18790.42|18790.42|18793.22|18793.22|18790.42|18790.42|0
1632302990000|2021-09-22 09:29:50|18798.35|18798.35|18798.35|18798.35|18798.35|18798.35|18798.35|18798.35|0
1632303060000|2021-09-22 09:31:00|18794.38|18794.38|18794.38|18794.38|18794.38|18794.38|18794.38|18794.38|0
1632303110000|2021-09-22 09:31:50|18798.35|18798.35|18798.35|18798.35|18798.35|18798.35|18798.35|18798.35|0
1632303130000|2021-09-22 09:32:10|18799.75|18799.75|18802.55|18802.55|18802.55|18802.55|18799.75|18799.75|0
1632303140000|2021-09-22 09:32:20|18805.35|18805.35|18805.35|18805.35|18805.35|18805.35|18805.35|18805.35|0
1632303150000|2021-09-22 09:32:30|18806.5|18806.5|18806.5|18806.5|18806.5|18806.5|18806.5|18806.5|0
1632303160000|2021-09-22 09:32:40|18812.09|18812.09|18813.24|18813.24|18813.24|18813.24|18812.09|18812.09|0
1632303170000|2021-09-22 09:32:50|18817.44|18817.44|18817.44|18817.44|18817.44|18817.44|18817.44|18817.44|0
1632303180000|2021-09-22 09:33:00|18813.48|18813.48|18809.51|18809.51|18813.48|18813.48|18809.51|18809.51|0
1632303300000|2021-09-22 09:35:00|18804.16|18804.16|18809.76|18809.76|18809.76|18809.76|18804.16|18804.16|0
1632303350000|2021-09-22 09:35:50|18813.73|18813.73|18813.73|18813.73|18813.73|18813.73|18813.73|18813.73|0
1632303400000|2021-09-22 09:36:40|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|0
1632303420000|2021-09-22 09:37:00|18813.73|18813.73|18815.13|18815.13|18815.13|18815.13|18813.73|18813.73|0
1632303430000|2021-09-22 09:37:10|18823.06|18823.06|18823.06|18823.06|18823.06|18823.06|18823.06|18823.06|0
1632303490000|2021-09-22 09:38:10|18824.46|18824.46|18824.46|18824.46|18824.46|18824.46|18824.46|18824.46|0
1632303540000|2021-09-22 09:39:00|18825.86|18825.86|18827.26|18827.26|18827.26|18827.26|18825.86|18825.86|0
1632303570000|2021-09-22 09:39:30|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|18828.65|0
1632303620000|2021-09-22 09:40:20|18832.62|18832.62|18832.62|18832.62|18832.62|18832.62|18832.62|18832.62|0
1632303630000|2021-09-22 09:40:30|18835.42|18835.42|18842.18|18842.18|18842.18|18842.18|18835.42|18835.42|0
1632303640000|2021-09-22 09:40:40|18838.22|18838.22|18838.22|18838.22|18838.22|18838.22|18838.22|18838.22|0
1632303650000|2021-09-22 09:40:50|18834.25|18834.25|18834.25|18834.25|18834.25|18834.25|18834.25|18834.25|0
1632303660000|2021-09-22 09:41:00|18830.29|18830.29|18826.32|18826.32|18830.29|18830.29|18826.32|18826.32|0
1632303700000|2021-09-22 09:41:40|18830.52|18830.52|18830.52|18830.52|18830.52|18830.52|18830.52|18830.52|0
1632303710000|2021-09-22 09:41:50|18833.32|18833.32|18834.72|18834.72|18834.72|18834.72|18833.32|18833.32|0
1632303730000|2021-09-22 09:42:10|18830.75|18830.75|18830.75|18830.75|18830.75|18830.75|18830.75|18830.75|0
1632303760000|2021-09-22 09:42:40|18825.16|18825.16|18825.16|18825.16|18825.16|18825.16|18825.16|18825.16|0
1632303810000|2021-09-22 09:43:30|18821.19|18821.19|18817.23|18817.23|18821.19|18821.19|18817.23|18817.23|0
1632303900000|2021-09-22 09:45:00|18813.26|18813.26|18813.26|18813.26|18813.26|18813.26|18813.26|18813.26|0
1632303910000|2021-09-22 09:45:10|18809.29|18809.29|18809.29|18809.29|18809.29|18809.29|18809.29|18809.29|0
1632303960000|2021-09-22 09:46:00|18799.5|18799.5|18802.3|18802.3|18802.3|18802.3|18799.5|18799.5|0
1632303980000|2021-09-22 09:46:20|18806.26|18806.26|18806.26|18806.26|18806.26|18806.26|18806.26|18806.26|0
1632304080000|2021-09-22 09:48:00|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|0
1632304120000|2021-09-22 09:48:40|18811.86|18811.86|18811.86|18811.86|18811.86|18811.86|18811.86|18811.86|0
1632304230000|2021-09-22 09:50:30|18809.06|18809.06|18809.06|18809.06|18809.06|18809.06|18809.06|18809.06|0
1632304270000|2021-09-22 09:51:10|18814.66|18814.66|18817.46|18817.46|18817.46|18817.46|18814.66|18814.66|0
1632304340000|2021-09-22 09:52:20|18818.86|18818.86|18818.86|18818.86|18818.86|18818.86|18818.86|18818.86|0
1632304410000|2021-09-22 09:53:30|18820.01|18820.01|18820.01|18820.01|18820.01|18820.01|18820.01|18820.01|0
1632304420000|2021-09-22 09:53:40|18823.97|18823.97|18823.97|18823.97|18823.97|18823.97|18823.97|18823.97|0
1632304440000|2021-09-22 09:54:00|18819.77|18819.77|18818.62|18818.62|18819.77|18819.77|18818.62|18818.62|0
1632304520000|2021-09-22 09:55:20|18806.73|18806.73|18802.76|18802.76|18806.73|18806.73|18802.76|18802.76|0
1632304740000|2021-09-22 09:59:00|18804.16|18804.16|18804.16|18804.16|18804.16|18804.16|18804.16|18804.16|0
1632304750000|2021-09-22 09:59:10|18802.76|18802.76|18802.76|18802.76|18802.76|18802.76|18802.76|18802.76|0
1632304800000|2021-09-22 10:00:00|18810.69|18810.69|18810.69|18810.69|18810.69|18810.69|18810.69|18810.69|0
1632304870000|2021-09-22 10:01:10|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|0
1632305020000|2021-09-22 10:03:40|18815.81|18815.81|18817.21|18817.21|18821.41|18821.41|18815.81|18815.81|0
1632305040000|2021-09-22 10:04:00|18825.14|18825.14|18812.78|18812.78|18825.14|18825.14|18812.78|18812.78|0
1632305090000|2021-09-22 10:04:50|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|0
1632305190000|2021-09-22 10:06:30|18816.74|18816.74|18816.74|18816.74|18816.74|18816.74|18816.74|18816.74|0
1632305200000|2021-09-22 10:06:40|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|18820.71|0
1632305320000|2021-09-22 10:08:40|18822.11|18822.11|18822.11|18822.11|18822.11|18822.11|18822.11|18822.11|0
1632305560000|2021-09-22 10:12:40|18824.91|18824.91|18824.91|18824.91|18824.91|18824.91|18824.91|18824.91|0
1632305610000|2021-09-22 10:13:30|18832.84|18832.84|18832.84|18832.84|18832.84|18832.84|18832.84|18832.84|0
1632305620000|2021-09-22 10:13:40|18835.64|18835.64|18839.08|18839.08|18839.08|18839.08|18835.64|18835.64|0
1632305640000|2021-09-22 10:14:00|18836.78|18836.78|18841.38|18841.38|18841.38|18841.38|18836.78|18836.78|0
1632305650000|2021-09-22 10:14:10|18840.23|18840.23|18837.93|18837.93|18840.23|18840.23|18837.93|18837.93|0
1632305730000|2021-09-22 10:15:30|18841.9|18841.9|18846.1|18846.1|18847.5|18847.5|18841.9|18841.9|0
1632305750000|2021-09-22 10:15:50|18847.5|18847.5|18849.8|18849.8|18849.8|18849.8|18847.5|18847.5|0
1632305760000|2021-09-22 10:16:00|18850.94|18850.94|18850.94|18850.94|18850.94|18850.94|18850.94|18850.94|0
1632305790000|2021-09-22 10:16:30|18847.5|18847.5|18847.5|18847.5|18847.5|18847.5|18847.5|18847.5|0
1632305910000|2021-09-22 10:18:30|18844.7|18844.7|18843.3|18843.3|18844.7|18844.7|18843.3|18843.3|0
1632305920000|2021-09-22 10:18:40|18846.1|18846.1|18846.1|18846.1|18846.1|18846.1|18846.1|18846.1|0
1632305930000|2021-09-22 10:18:50|18841.9|18841.9|18841.9|18841.9|18841.9|18841.9|18841.9|18841.9|0
1632305940000|2021-09-22 10:19:00|18843.3|18843.3|18843.3|18843.3|18843.3|18843.3|18843.3|18843.3|0
1632306300000|2021-09-22 10:25:00|18846.1|18846.1|18846.1|18846.1|18846.1|18846.1|18846.1|18846.1|0
1632306330000|2021-09-22 10:25:30|18847.5|18847.5|18847.5|18847.5|18847.5|18847.5|18847.5|18847.5|0
1632306380000|2021-09-22 10:26:20|18843.3|18843.3|18837.7|18837.7|18843.3|18843.3|18836.3|18836.3|0
1632306430000|2021-09-22 10:27:10|18833.74|18833.74|18829.77|18829.77|18833.74|18833.74|18829.77|18829.77|0
1632306450000|2021-09-22 10:27:30|18833.97|18833.97|18836.77|18836.77|18836.77|18836.77|18833.97|18833.97|0
1632306480000|2021-09-22 10:28:00|18838.17|18838.17|18838.17|18838.17|18838.17|18838.17|18838.17|18838.17|0
1632306490000|2021-09-22 10:28:10|18834.2|18834.2|18834.2|18834.2|18834.2|18834.2|18834.2|18834.2|0
1632306660000|2021-09-22 10:31:00|18830.24|18830.24|18830.24|18830.24|18830.24|18830.24|18830.24|18830.24|0
1632306780000|2021-09-22 10:33:00|18828.84|18828.84|18828.84|18828.84|18828.84|18828.84|18828.84|18828.84|0
1632306840000|2021-09-22 10:34:00|18830.24|18830.24|18831.64|18831.64|18831.64|18831.64|18830.24|18830.24|0
1632306960000|2021-09-22 10:36:00|18835.6|18835.6|18831.64|18831.64|18835.6|18835.6|18831.64|18831.64|0
1632306970000|2021-09-22 10:36:10|18834.43|18834.43|18834.43|18834.43|18834.43|18834.43|18834.43|18834.43|0
1632307040000|2021-09-22 10:37:20|18833.04|18833.04|18833.04|18833.04|18833.04|18833.04|18831.64|18831.64|0
1632307170000|2021-09-22 10:39:30|18837.23|18837.23|18838.63|18838.63|18838.63|18838.63|18837.23|18837.23|0
1632307240000|2021-09-22 10:40:40|18839.78|18839.78|18845.38|18845.38|18846.78|18846.78|18839.78|18839.78|0
1632307300000|2021-09-22 10:41:40|18849.35|18849.35|18849.35|18849.35|18849.35|18849.35|18849.35|18849.35|0
1632307410000|2021-09-22 10:43:30|18845.38|18845.38|18845.38|18845.38|18845.38|18845.38|18845.38|18845.38|0
1632307420000|2021-09-22 10:43:40|18843.98|18843.98|18843.98|18843.98|18843.98|18843.98|18843.98|18843.98|0
1632307480000|2021-09-22 10:44:40|18840.02|18840.02|18835.82|18835.82|18840.02|18840.02|18835.82|18835.82|0
1632307550000|2021-09-22 10:45:50|18839.78|18839.78|18839.78|18839.78|18839.78|18839.78|18839.78|18839.78|0
1632307580000|2021-09-22 10:46:20|18838.38|18838.38|18838.38|18838.38|18838.38|18838.38|18838.38|18838.38|0
1632307620000|2021-09-22 10:47:00|18841.18|18841.18|18841.18|18841.18|18841.18|18841.18|18841.18|18841.18|0
1632307670000|2021-09-22 10:47:50|18845.15|18845.15|18845.15|18845.15|18845.15|18845.15|18845.15|18845.15|0
1632307680000|2021-09-22 10:48:00|18842.35|18842.35|18842.35|18842.35|18842.35|18842.35|18842.35|18842.35|0
1632307800000|2021-09-22 10:50:00|18845.15|18845.15|18846.55|18846.55|18846.55|18846.55|18845.15|18845.15|0
1632307880000|2021-09-22 10:51:20|18842.58|18842.58|18842.58|18842.58|18842.58|18842.58|18842.58|18842.58|0
1632307910000|2021-09-22 10:51:50|18849.58|18849.58|18849.58|18849.58|18849.58|18849.58|18849.58|18849.58|0
1632308100000|2021-09-22 10:55:00|18843.98|18843.98|18843.98|18843.98|18843.98|18843.98|18843.98|18843.98|0
1632308230000|2021-09-22 10:57:10|18846.78|18846.78|18848.18|18848.18|18848.18|18848.18|18846.78|18846.78|0
1632308270000|2021-09-22 10:57:50|18840.25|18840.25|18840.25|18840.25|18840.25|18840.25|18840.25|18840.25|0
1632308330000|2021-09-22 10:58:50|18836.05|18836.05|18836.05|18836.05|18836.05|18836.05|18836.05|18836.05|0
1632308400000|2021-09-22 11:00:00|18828.12|18828.12|18828.12|18828.12|18828.12|18828.12|18828.12|18828.12|0
1632308540000|2021-09-22 11:02:20|18832.09|18832.09|18832.09|18832.09|18832.09|18832.09|18832.09|18832.09|0
1632308570000|2021-09-22 11:02:50|18825.32|18825.32|18818.56|18818.56|18826.72|18826.72|18818.56|18818.56|0
1632308580000|2021-09-22 11:03:00|18817.16|18817.16|18805.26|18805.26|18817.16|18817.16|18805.26|18805.26|0
1632308590000|2021-09-22 11:03:10|18803.86|18803.86|18802.23|18802.23|18807.83|18807.83|18802.23|18802.23|0
1632308610000|2021-09-22 11:03:30|18807.83|18807.83|18807.83|18807.83|18807.83|18807.83|18807.83|18807.83|0
1632308640000|2021-09-22 11:04:00|18805.53|18805.53|18805.53|18805.53|18805.53|18805.53|18805.53|18805.53|0
1632308710000|2021-09-22 11:05:10|18817.42|18817.42|18817.42|18817.42|18817.42|18817.42|18817.42|18817.42|0
1632308880000|2021-09-22 11:08:00|18821.62|18821.62|18821.62|18821.62|18821.62|18821.62|18821.62|18821.62|0
1632308940000|2021-09-22 11:09:00|18820.22|18820.22|18813.23|18813.23|18820.22|18820.22|18813.23|18813.23|0
1632308950000|2021-09-22 11:09:10|18809.03|18809.03|18809.03|18809.03|18809.03|18809.03|18809.03|18809.03|0
1632309000000|2021-09-22 11:10:00|18807.63|18807.63|18806.23|18806.23|18807.63|18807.63|18806.23|18806.23|0
1632309050000|2021-09-22 11:10:50|18811.83|18811.83|18813.23|18813.23|18813.23|18813.23|18811.83|18811.83|0
1632309120000|2021-09-22 11:12:00|18817.42|18817.42|18817.42|18817.42|18817.42|18817.42|18817.42|18817.42|0
1632309180000|2021-09-22 11:13:00|18813.46|18813.46|18813.46|18813.46|18813.46|18813.46|18813.46|18813.46|0
1632309210000|2021-09-22 11:13:30|18812.06|18812.06|18812.06|18812.06|18812.06|18812.06|18812.06|18812.06|0
1632309350000|2021-09-22 11:15:50|18814.86|18814.86|18814.86|18814.86|18814.86|18814.86|18814.86|18814.86|0
1632309570000|2021-09-22 11:19:30|18817.66|18817.66|18817.66|18817.66|18817.66|18817.66|18817.66|18817.66|0
1632309640000|2021-09-22 11:20:40|18821.62|18821.62|18821.62|18821.62|18821.62|18821.62|18821.62|18821.62|0
1632309700000|2021-09-22 11:21:40|18817.66|18817.66|18817.66|18817.66|18817.66|18817.66|18817.66|18817.66|0
1632309760000|2021-09-22 11:22:40|18813.69|18813.69|18812.53|18812.53|18816.49|18816.49|18812.53|18812.53|0
1632309770000|2021-09-22 11:22:50|18816.49|18816.49|18816.49|18816.49|18816.49|18816.49|18816.49|18816.49|0
1632309790000|2021-09-22 11:23:10|18812.53|18812.53|18812.53|18812.53|18812.53|18812.53|18812.53|18812.53|0
1632309860000|2021-09-22 11:24:20|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|0
1632309870000|2021-09-22 11:24:30|18812.53|18812.53|18815.33|18815.33|18815.33|18815.33|18812.53|18812.53|0
1632310030000|2021-09-22 11:27:10|18811.36|18811.36|18811.36|18811.36|18811.36|18811.36|18811.36|18811.36|0
1632310170000|2021-09-22 11:29:30|18809.96|18809.96|18809.96|18809.96|18809.96|18809.96|18809.96|18809.96|0
1632310200000|2021-09-22 11:30:00|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|0
1632310210000|2021-09-22 11:30:10|18809.96|18809.96|18809.96|18809.96|18809.96|18809.96|18809.96|18809.96|0
1632310250000|2021-09-22 11:30:50|18812.76|18812.76|18812.76|18812.76|18812.76|18812.76|18812.76|18812.76|0
1632310270000|2021-09-22 11:31:10|18811.36|18811.36|18811.36|18811.36|18811.36|18811.36|18811.36|18811.36|0
1632310330000|2021-09-22 11:32:10|18807.39|18807.39|18807.39|18807.39|18807.39|18807.39|18807.39|18807.39|0
1632310440000|2021-09-22 11:34:00|18803.43|18803.43|18803.43|18803.43|18803.43|18803.43|18803.43|18803.43|0
1632310510000|2021-09-22 11:35:10|18799.46|18799.46|18803.43|18803.43|18803.43|18803.43|18799.46|18799.46|0
1632310520000|2021-09-22 11:35:20|18807.39|18807.39|18807.39|18807.39|18807.39|18807.39|18807.39|18807.39|0
1632310590000|2021-09-22 11:36:30|18803.43|18803.43|18799.46|18799.46|18803.43|18803.43|18799.46|18799.46|0
1632310610000|2021-09-22 11:36:50|18798.06|18798.06|18798.06|18798.06|18798.06|18798.06|18798.06|18798.06|0
1632310680000|2021-09-22 11:38:00|18800.86|18800.86|18800.86|18800.86|18800.86|18800.86|18800.86|18800.86|0
1632310710000|2021-09-22 11:38:30|18798.06|18798.06|18796.67|18796.67|18798.06|18798.06|18796.67|18796.67|0
1632310830000|2021-09-22 11:40:30|18797.81|18797.81|18797.81|18797.81|18797.81|18797.81|18797.81|18797.81|0
1632310910000|2021-09-22 11:41:50|18799.21|18799.21|18796.42|18796.42|18799.21|18799.21|18796.42|18796.42|0
1632310920000|2021-09-22 11:42:00|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|0
1632310930000|2021-09-22 11:42:10|18804.35|18804.35|18804.35|18804.35|18804.35|18804.35|18804.35|18804.35|0
1632310980000|2021-09-22 11:43:00|18803.2|18803.2|18804.35|18804.35|18804.35|18804.35|18803.2|18803.2|0
1632311030000|2021-09-22 11:43:50|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|0
1632311040000|2021-09-22 11:44:00|18802.68|18802.68|18801.53|18801.53|18802.68|18802.68|18801.53|18801.53|0
1632311050000|2021-09-22 11:44:10|18800.13|18800.13|18798.73|18798.73|18800.13|18800.13|18798.73|18798.73|0
1632311110000|2021-09-22 11:45:10|18802.7|18802.7|18802.7|18802.7|18802.7|18802.7|18802.7|18802.7|0
1632311120000|2021-09-22 11:45:20|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|0
1632311130000|2021-09-22 11:45:30|18804.1|18804.1|18801.3|18801.3|18804.1|18804.1|18801.3|18801.3|0
1632311180000|2021-09-22 11:46:20|18804.1|18804.1|18804.1|18804.1|18804.1|18804.1|18804.1|18804.1|0
1632311200000|2021-09-22 11:46:40|18800.13|18800.13|18800.13|18800.13|18800.13|18800.13|18800.13|18800.13|0
1632311240000|2021-09-22 11:47:20|18798.73|18798.73|18798.73|18798.73|18798.73|18798.73|18798.73|18798.73|0
1632311350000|2021-09-22 11:49:10|18801.53|18801.53|18801.53|18801.53|18801.53|18801.53|18801.53|18801.53|0
1632311380000|2021-09-22 11:49:40|18798.73|18798.73|18798.73|18798.73|18798.73|18798.73|18798.73|18798.73|0
1632311400000|2021-09-22 11:50:00|18794.77|18794.77|18794.77|18794.77|18794.77|18794.77|18794.77|18794.77|0
1632311440000|2021-09-22 11:50:40|18796.16|18796.16|18796.16|18796.16|18796.16|18796.16|18796.16|18796.16|0
1632311500000|2021-09-22 11:51:40|18794.77|18794.77|18791.97|18791.97|18794.77|18794.77|18791.97|18791.97|0
1632311530000|2021-09-22 11:52:10|18793.37|18793.37|18793.37|18793.37|18793.37|18793.37|18793.37|18793.37|0
1632311610000|2021-09-22 11:53:30|18797.33|18797.33|18799.63|18799.63|18799.63|18799.63|18797.33|18797.33|0
1632311810000|2021-09-22 11:56:50|18798.23|18798.23|18799.63|18799.63|18799.63|18799.63|18796.83|18796.83|0
1632311840000|2021-09-22 11:57:20|18805.23|18805.23|18803.83|18803.83|18805.23|18805.23|18803.83|18803.83|0
1632311870000|2021-09-22 11:57:50|18803.58|18803.58|18803.58|18803.58|18803.58|18803.58|18803.58|18803.58|0
1632311980000|2021-09-22 11:59:40|18807.78|18807.78|18807.78|18807.78|18807.78|18807.78|18807.78|18807.78|0
1632311990000|2021-09-22 11:59:50|18813.37|18813.37|18806.63|18806.63|18813.37|18813.37|18805.23|18805.23|0
1632312000000|2021-09-22 12:00:00|18798.7|18798.7|18796.13|18796.13|18798.7|18798.7|18794.73|18794.73|0
1632312010000|2021-09-22 12:00:10|18797.53|18797.53|18797.53|18797.53|18797.53|18797.53|18797.53|18797.53|0
1632312050000|2021-09-22 12:00:50|18801.5|18801.5|18801.5|18801.5|18801.5|18801.5|18801.5|18801.5|0
1632312060000|2021-09-22 12:01:00|18804.29|18804.29|18805.69|18805.69|18805.69|18805.69|18804.29|18804.29|0
1632312150000|2021-09-22 12:02:30|18813.62|18813.62|18813.62|18813.62|18813.62|18813.62|18813.62|18813.62|0
1632312180000|2021-09-22 12:03:00|18809.43|18809.43|18809.43|18809.43|18809.43|18809.43|18809.43|18809.43|0
1632312270000|2021-09-22 12:04:30|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|0
1632312300000|2021-09-22 12:05:00|18801.5|18801.5|18801.5|18801.5|18801.5|18801.5|18801.5|18801.5|0
1632312330000|2021-09-22 12:05:30|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|0
1632312420000|2021-09-22 12:07:00|18802.66|18802.66|18804.06|18804.06|18804.06|18804.06|18801.26|18801.26|0
1632312440000|2021-09-22 12:07:20|18800.1|18800.1|18800.1|18800.1|18800.1|18800.1|18800.1|18800.1|0
1632312590000|2021-09-22 12:09:50|18795.9|18795.9|18795.9|18795.9|18795.9|18795.9|18795.9|18795.9|0
1632312680000|2021-09-22 12:11:20|18799.86|18799.86|18799.86|18799.86|18799.86|18799.86|18799.86|18799.86|0
1632312820000|2021-09-22 12:13:40|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|18805.46|0
1632312930000|2021-09-22 12:15:30|18804.06|18804.06|18804.06|18804.06|18804.06|18804.06|18804.06|18804.06|0
1632312970000|2021-09-22 12:16:10|18806.86|18806.86|18806.86|18806.86|18806.86|18806.86|18806.86|18806.86|0
1632313130000|2021-09-22 12:18:50|18808.26|18808.26|18808.26|18808.26|18808.26|18808.26|18808.26|18808.26|0
1632313140000|2021-09-22 12:19:00|18806.86|18806.86|18805.46|18805.46|18806.86|18806.86|18805.46|18805.46|0
1632313350000|2021-09-22 12:22:30|18813.39|18813.39|18817.36|18817.36|18817.36|18817.36|18813.39|18813.39|0
1632313450000|2021-09-22 12:24:10|18813.39|18813.39|18812.24|18812.24|18813.39|18813.39|18812.24|18812.24|0
1632313470000|2021-09-22 12:24:30|18813.39|18813.39|18813.39|18813.39|18813.39|18813.39|18813.39|18813.39|0
1632313600000|2021-09-22 12:26:40|18811.99|18811.99|18811.99|18811.99|18811.99|18811.99|18811.99|18811.99|0
1632313870000|2021-09-22 12:31:10|18814.29|18814.29|18814.29|18814.29|18814.29|18814.29|18814.29|18814.29|0
1632313900000|2021-09-22 12:31:40|18818.26|18818.26|18818.26|18818.26|18818.26|18818.26|18818.26|18818.26|0
1632314000000|2021-09-22 12:33:20|18814.29|18814.29|18814.29|18814.29|18814.29|18814.29|18814.29|18814.29|0
1632314070000|2021-09-22 12:34:30|18818.26|18818.26|18818.26|18818.26|18818.26|18818.26|18818.26|18818.26|0
1632314090000|2021-09-22 12:34:50|18821.05|18821.05|18821.56|18821.56|18821.56|18821.56|18818.76|18818.76|0
1632314100000|2021-09-22 12:35:00|18825.75|18825.75|18821.56|18821.56|18825.75|18825.75|18821.56|18821.56|0
1632314110000|2021-09-22 12:35:10|18825.75|18825.75|18825.75|18825.75|18825.75|18825.75|18825.75|18825.75|0
1632314120000|2021-09-22 12:35:20|18831.35|18831.35|18831.35|18831.35|18831.35|18831.35|18831.35|18831.35|0
1632314130000|2021-09-22 12:35:30|18835.55|18835.55|18835.55|18835.55|18835.55|18835.55|18835.55|18835.55|0
1632314160000|2021-09-22 12:36:00|18832.75|18832.75|18835.55|18835.55|18836.95|18836.95|18832.75|18832.75|0
1632314240000|2021-09-22 12:37:20|18834.15|18834.15|18834.15|18834.15|18834.15|18834.15|18834.15|18834.15|0
1632314360000|2021-09-22 12:39:20|18838.12|18838.12|18842.08|18842.08|18842.08|18842.08|18838.12|18838.12|0
1632314380000|2021-09-22 12:39:40|18844.38|18844.38|18844.38|18844.38|18844.38|18844.38|18844.38|18844.38|0
1632314440000|2021-09-22 12:40:40|18841.58|18841.58|18841.58|18841.58|18841.58|18841.58|18841.58|18841.58|0
1632314470000|2021-09-22 12:41:10|18845.55|18845.55|18845.55|18845.55|18845.55|18845.55|18845.55|18845.55|0
1632314490000|2021-09-22 12:41:30|18849.74|18849.74|18849.74|18849.74|18849.74|18849.74|18849.74|18849.74|0
1632314520000|2021-09-22 12:42:00|18853.71|18853.71|18853.71|18853.71|18855.11|18855.11|18853.71|18853.71|0
1632314580000|2021-09-22 12:43:00|18857.67|18857.67|18857.67|18857.67|18857.67|18857.67|18857.67|18857.67|0
1632314600000|2021-09-22 12:43:20|18861.64|18861.64|18861.64|18861.64|18861.64|18861.64|18861.64|18861.64|0
1632314770000|2021-09-22 12:46:10|18860.24|18860.24|18860.24|18860.24|18860.24|18860.24|18860.24|18860.24|0
1632314800000|2021-09-22 12:46:40|18858.84|18858.84|18859.99|18859.99|18859.99|18859.99|18858.84|18858.84|0
1632314880000|2021-09-22 12:48:00|18858.84|18858.84|18858.84|18858.84|18858.84|18858.84|18858.84|18858.84|0
1632314900000|2021-09-22 12:48:20|18854.88|18854.88|18854.88|18854.88|18854.88|18854.88|18854.88|18854.88|0
1632315060000|2021-09-22 12:51:00|18852.58|18852.58|18852.58|18852.58|18852.58|18852.58|18852.58|18852.58|0
1632315110000|2021-09-22 12:51:50|18855.38|18855.38|18855.38|18855.38|18855.38|18855.38|18855.38|18855.38|0
1632315120000|2021-09-22 12:52:00|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|0
1632315160000|2021-09-22 12:52:40|18857.94|18857.94|18860.74|18860.74|18860.74|18860.74|18857.94|18857.94|0
1632315200000|2021-09-22 12:53:20|18856.78|18856.78|18856.78|18856.78|18856.78|18856.78|18856.78|18856.78|0
1632315260000|2021-09-22 12:54:20|18860.97|18860.97|18860.97|18860.97|18860.97|18860.97|18860.97|18860.97|0
1632315280000|2021-09-22 12:54:40|18864.94|18864.94|18868.9|18868.9|18868.9|18868.9|18864.94|18864.94|0
1632315290000|2021-09-22 12:54:50|18876.84|18876.84|18880.8|18880.8|18880.8|18880.8|18876.84|18876.84|0
1632315430000|2021-09-22 12:57:10|18879.4|18879.4|18879.4|18879.4|18879.4|18879.4|18879.4|18879.4|0
1632315520000|2021-09-22 12:58:40|18883.37|18883.37|18883.37|18883.37|18883.37|18883.37|18883.37|18883.37|0
1632315620000|2021-09-22 13:00:20|18886.17|18886.17|18886.17|18886.17|18886.17|18886.17|18886.17|18886.17|0
1632315740000|2021-09-22 13:02:20|18882.2|18882.2|18882.2|18882.2|18882.2|18882.2|18882.2|18882.2|0
1632315750000|2021-09-22 13:02:30|18878.23|18878.23|18878.23|18878.23|18878.23|18878.23|18878.23|18878.23|0
1632315760000|2021-09-22 13:02:40|18879.63|18879.63|18879.63|18879.63|18879.63|18879.63|18879.63|18879.63|0
1632315800000|2021-09-22 13:03:20|18883.6|18883.6|18883.6|18883.6|18883.6|18883.6|18883.6|18883.6|0
1632315810000|2021-09-22 13:03:30|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|0
1632315880000|2021-09-22 13:04:40|18885|18885|18885|18885|18885|18885|18885|18885|0
1632315990000|2021-09-22 13:06:30|18888.96|18888.96|18888.96|18888.96|18888.96|18888.96|18888.96|18888.96|0
1632316010000|2021-09-22 13:06:50|18890.36|18890.36|18885.25|18885.25|18890.36|18890.36|18885.25|18885.25|0
1632316080000|2021-09-22 13:08:00|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|0
1632316210000|2021-09-22 13:10:10|18879.65|18879.65|18881.05|18881.05|18881.05|18881.05|18879.65|18879.65|0
1632316300000|2021-09-22 13:11:40|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|0
1632316350000|2021-09-22 13:12:30|18878.25|18878.25|18878.25|18878.25|18878.25|18878.25|18878.25|18878.25|0
1632316380000|2021-09-22 13:13:00|18876.85|18876.85|18876.85|18876.85|18876.85|18876.85|18876.85|18876.85|0
1632316400000|2021-09-22 13:13:20|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|0
1632316410000|2021-09-22 13:13:30|18876.62|18876.62|18876.62|18876.62|18876.62|18876.62|18876.62|18876.62|0
1632316450000|2021-09-22 13:14:10|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|0
1632316470000|2021-09-22 13:14:30|18878.02|18878.02|18878.02|18878.02|18878.02|18878.02|18878.02|18878.02|0
1632316500000|2021-09-22 13:15:00|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|18880.82|0
1632316630000|2021-09-22 13:17:10|18882.22|18882.22|18880.82|18880.82|18882.22|18882.22|18880.82|18880.82|0
1632316640000|2021-09-22 13:17:20|18879.42|18879.42|18879.42|18879.42|18879.42|18879.42|18879.42|18879.42|0
1632316670000|2021-09-22 13:17:50|18872.42|18872.42|18872.42|18872.42|18872.42|18872.42|18872.42|18872.42|0
1632316710000|2021-09-22 13:18:30|18876.39|18876.39|18876.39|18876.39|18876.39|18876.39|18876.39|18876.39|0
1632316840000|2021-09-22 13:20:40|18877.79|18877.79|18877.79|18877.79|18877.79|18877.79|18877.79|18877.79|0
1632316900000|2021-09-22 13:21:40|18881.75|18881.75|18881.75|18881.75|18881.75|18881.75|18881.75|18881.75|0
1632316920000|2021-09-22 13:22:00|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|0
1632317020000|2021-09-22 13:23:40|18876.15|18876.15|18876.15|18876.15|18876.15|18876.15|18876.15|18876.15|0
1632317130000|2021-09-22 13:25:30|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|0
1632317170000|2021-09-22 13:26:10|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|0
1632317200000|2021-09-22 13:26:40|18879.2|18879.2|18879.2|18879.2|18879.2|18879.2|18879.2|18879.2|0
1632317230000|2021-09-22 13:27:10|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|0
1632317270000|2021-09-22 13:27:50|18880.6|18880.6|18880.6|18880.6|18880.6|18880.6|18880.6|18880.6|0
1632317300000|2021-09-22 13:28:20|18876.64|18876.64|18876.64|18876.64|18876.64|18876.64|18876.64|18876.64|0
1632317360000|2021-09-22 13:29:20|18880.6|18880.6|18880.6|18880.6|18880.6|18880.6|18880.6|18880.6|0
1632317390000|2021-09-22 13:29:50|18879.2|18879.2|18880.6|18880.6|18880.6|18880.6|18879.2|18879.2|0
1632317420000|2021-09-22 13:30:20|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|0
1632317440000|2021-09-22 13:30:40|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|0
1632317490000|2021-09-22 13:31:30|18865.91|18865.91|18865.91|18865.91|18865.91|18865.91|18865.91|18865.91|0
1632317520000|2021-09-22 13:32:00|18870.1|18870.1|18874.07|18874.07|18874.07|18874.07|18870.1|18870.1|0
1632317560000|2021-09-22 13:32:40|18870.1|18870.1|18870.1|18870.1|18870.1|18870.1|18870.1|18870.1|0
1632317570000|2021-09-22 13:32:50|18867.31|18867.31|18867.31|18867.31|18867.31|18867.31|18867.31|18867.31|0
1632317580000|2021-09-22 13:33:00|18863.34|18863.34|18867.31|18867.31|18867.31|18867.31|18863.34|18863.34|0
1632317590000|2021-09-22 13:33:10|18871.27|18871.27|18871.27|18871.27|18871.27|18871.27|18871.27|18871.27|0
1632317630000|2021-09-22 13:33:50|18872.67|18872.67|18874.07|18874.07|18874.07|18874.07|18872.67|18872.67|0
1632317640000|2021-09-22 13:34:00|18872.67|18872.67|18871.27|18871.27|18872.67|18872.67|18871.27|18871.27|0
1632317660000|2021-09-22 13:34:20|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|0
1632317700000|2021-09-22 13:35:00|18871.27|18871.27|18871.27|18871.27|18871.27|18871.27|18867.31|18867.31|0
1632317710000|2021-09-22 13:35:10|18868.47|18868.47|18868.47|18868.47|18868.47|18868.47|18868.47|18868.47|0
1632317760000|2021-09-22 13:36:00|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|0
1632317770000|2021-09-22 13:36:10|18873.84|18873.84|18873.84|18873.84|18873.84|18873.84|18873.84|18873.84|0
1632317780000|2021-09-22 13:36:20|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|18869.87|0
1632317790000|2021-09-22 13:36:30|18871.02|18871.02|18873.82|18873.82|18873.82|18873.82|18871.02|18871.02|0
1632317800000|2021-09-22 13:36:40|18877.79|18877.79|18877.79|18877.79|18877.79|18877.79|18877.79|18877.79|0
1632317830000|2021-09-22 13:37:10|18880.58|18880.58|18880.58|18880.58|18880.58|18880.58|18880.58|18880.58|0
1632317840000|2021-09-22 13:37:20|18888.51|18888.51|18888.51|18888.51|18888.51|18888.51|18888.51|18888.51|0
1632317850000|2021-09-22 13:37:30|18880.58|18880.58|18888.51|18888.51|18888.51|18888.51|18880.58|18880.58|0
1632317860000|2021-09-22 13:37:40|18885.72|18885.72|18885.72|18885.72|18885.72|18885.72|18885.72|18885.72|0
1632317880000|2021-09-22 13:38:00|18887.12|18887.12|18887.12|18887.12|18887.12|18887.12|18887.12|18887.12|0
1632317890000|2021-09-22 13:38:10|18895.05|18895.05|18895.05|18895.05|18895.05|18895.05|18895.05|18895.05|0
1632317900000|2021-09-22 13:38:20|18902.98|18902.98|18911.37|18911.37|18911.37|18911.37|18902.98|18902.98|0
1632317940000|2021-09-22 13:39:00|18912.77|18912.77|18914.17|18914.17|18914.17|18914.17|18912.77|18912.77|0
1632317980000|2021-09-22 13:39:40|18915.32|18915.32|18915.32|18915.32|18915.32|18915.32|18915.32|18915.32|0
1632318020000|2021-09-22 13:40:20|18916.47|18916.47|18916.47|18916.47|18916.47|18916.47|18916.47|18916.47|0
1632318060000|2021-09-22 13:41:00|18917.87|18917.87|18917.87|18917.87|18917.87|18917.87|18917.87|18917.87|0
1632318070000|2021-09-22 13:41:10|18916.72|18916.72|18916.72|18916.72|18916.72|18916.72|18916.72|18916.72|0
1632318080000|2021-09-22 13:41:20|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|0
1632318100000|2021-09-22 13:41:40|18922.09|18922.09|18922.09|18922.09|18922.09|18922.09|18922.09|18922.09|0
1632318110000|2021-09-22 13:41:50|18920.69|18920.69|18915.09|18915.09|18920.69|18920.69|18915.09|18915.09|0
1632318120000|2021-09-22 13:42:00|18919.05|18919.05|18919.05|18919.05|18919.05|18919.05|18919.05|18919.05|0
1632318180000|2021-09-22 13:43:00|18915.09|18915.09|18915.09|18915.09|18915.09|18915.09|18915.09|18915.09|0
1632318210000|2021-09-22 13:43:30|18911.12|18911.12|18905.76|18905.76|18911.12|18911.12|18905.76|18905.76|0
1632318280000|2021-09-22 13:44:40|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|0
1632318310000|2021-09-22 13:45:10|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|0
1632318330000|2021-09-22 13:45:30|18916.72|18916.72|18916.72|18916.72|18916.72|18916.72|18916.72|18916.72|0
1632318400000|2021-09-22 13:46:40|18912.52|18912.52|18909.72|18909.72|18912.52|18912.52|18909.72|18909.72|0
1632318410000|2021-09-22 13:46:50|18911.12|18911.12|18907.16|18907.16|18911.12|18911.12|18907.16|18907.16|0
1632318420000|2021-09-22 13:47:00|18903.19|18903.19|18903.19|18903.19|18903.19|18903.19|18903.19|18903.19|0
1632318500000|2021-09-22 13:48:20|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|0
1632318530000|2021-09-22 13:48:50|18905.76|18905.76|18905.76|18905.76|18905.76|18905.76|18905.76|18905.76|0
1632318550000|2021-09-22 13:49:10|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|0
1632318610000|2021-09-22 13:50:10|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|0
1632318620000|2021-09-22 13:50:20|18913.92|18913.92|18913.92|18913.92|18913.92|18913.92|18913.92|18913.92|0
1632318630000|2021-09-22 13:50:30|18912.52|18912.52|18908.56|18908.56|18912.52|18912.52|18908.56|18908.56|0
1632318640000|2021-09-22 13:50:40|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|0
1632318670000|2021-09-22 13:51:10|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|0
1632318680000|2021-09-22 13:51:20|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|0
1632318720000|2021-09-22 13:52:00|18907.39|18907.39|18908.79|18908.79|18908.79|18908.79|18907.39|18907.39|0
1632318760000|2021-09-22 13:52:40|18904.83|18904.83|18900.86|18900.86|18904.83|18904.83|18900.86|18900.86|0
1632318770000|2021-09-22 13:52:50|18904.83|18904.83|18904.83|18904.83|18904.83|18904.83|18904.83|18904.83|0
1632318790000|2021-09-22 13:53:10|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|0
1632318800000|2021-09-22 13:53:20|18902.03|18902.03|18904.59|18904.59|18904.59|18904.59|18900.63|18900.63|0
1632318810000|2021-09-22 13:53:30|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|0
1632318920000|2021-09-22 13:55:20|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|0
1632318960000|2021-09-22 13:56:00|18916.49|18916.49|18916.49|18916.49|18916.49|18916.49|18916.49|18916.49|0
1632318970000|2021-09-22 13:56:10|18920.45|18920.45|18923.25|18923.25|18923.25|18923.25|18920.45|18920.45|0
1632319000000|2021-09-22 13:56:40|18924.65|18924.65|18924.65|18924.65|18924.65|18924.65|18924.65|18924.65|0
1632319040000|2021-09-22 13:57:20|18923.25|18923.25|18919.05|18919.05|18923.25|18923.25|18919.05|18919.05|0
1632319070000|2021-09-22 13:57:50|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|0
1632319090000|2021-09-22 13:58:10|18921.6|18921.6|18928.37|18928.37|18928.37|18928.37|18921.6|18921.6|0
1632319100000|2021-09-22 13:58:20|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|18924.4|0
1632319110000|2021-09-22 13:58:30|18923|18923|18923|18923|18923|18923|18923|18923|0
1632319120000|2021-09-22 13:58:40|18919.04|18919.04|18919.04|18919.04|18919.04|18919.04|18919.04|18919.04|0
1632319150000|2021-09-22 13:59:10|18923|18923|18923|18923|18923|18923|18923|18923|0
1632319170000|2021-09-22 13:59:30|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|0
1632319190000|2021-09-22 13:59:50|18920.2|18920.2|18914.84|18914.84|18920.2|18920.2|18912.27|18912.27|0
1632319230000|2021-09-22 14:00:30|18918.8|18918.8|18918.8|18918.8|18918.8|18918.8|18918.8|18918.8|0
1632319260000|2021-09-22 14:01:00|18926.73|18926.73|18930.7|18930.7|18930.7|18930.7|18926.73|18926.73|0
1632319270000|2021-09-22 14:01:10|18934.66|18934.66|18936.06|18936.06|18936.06|18936.06|18934.66|18934.66|0
1632319340000|2021-09-22 14:02:20|18938.86|18938.86|18936.05|18936.05|18940.01|18940.01|18932.08|18932.08|0
1632319370000|2021-09-22 14:02:50|18932.08|18932.08|18932.08|18932.08|18932.08|18932.08|18932.08|18932.08|0
1632319410000|2021-09-22 14:03:30|18933.48|18933.48|18933.48|18933.48|18933.48|18933.48|18933.48|18933.48|0
1632319430000|2021-09-22 14:03:50|18929.52|18929.52|18924.4|18924.4|18929.52|18929.52|18924.4|18924.4|0
1632319450000|2021-09-22 14:04:10|18920.44|18920.44|18920.44|18920.44|18920.44|18920.44|18920.44|18920.44|0
1632319470000|2021-09-22 14:04:30|18923.23|18923.23|18923.23|18923.23|18923.23|18923.23|18923.23|18923.23|0
1632319500000|2021-09-22 14:05:00|18919.27|18919.27|18915.3|18915.3|18919.27|18919.27|18915.3|18915.3|0
1632319530000|2021-09-22 14:05:30|18919.27|18919.27|18919.27|18919.27|18919.27|18919.27|18919.27|18919.27|0
1632319570000|2021-09-22 14:06:10|18916.47|18916.47|18918.8|18918.8|18918.8|18918.8|18913.67|18913.67|0
1632319580000|2021-09-22 14:06:20|18922.77|18922.77|18922.77|18922.77|18922.77|18922.77|18922.77|18922.77|0
1632319600000|2021-09-22 14:06:40|18924.17|18924.17|18924.17|18924.17|18924.17|18924.17|18924.17|18924.17|0
1632319630000|2021-09-22 14:07:10|18928.13|18928.13|18924.17|18924.17|18928.13|18928.13|18924.17|18924.17|0
1632319680000|2021-09-22 14:08:00|18920.2|18920.2|18923|18923|18923|18923|18920.2|18920.2|0
1632319690000|2021-09-22 14:08:10|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|0
1632319700000|2021-09-22 14:08:20|18925.57|18925.57|18925.57|18925.57|18925.57|18925.57|18925.57|18925.57|0
1632319710000|2021-09-22 14:08:30|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|0
1632319740000|2021-09-22 14:09:00|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|0
1632319750000|2021-09-22 14:09:10|18917.64|18917.64|18917.64|18917.64|18917.64|18917.64|18917.64|18917.64|0
1632319760000|2021-09-22 14:09:20|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|0
1632319840000|2021-09-22 14:10:40|18917.64|18917.64|18913.44|18913.44|18917.64|18917.64|18913.44|18913.44|0
1632319880000|2021-09-22 14:11:20|18909.47|18909.47|18909.47|18909.47|18909.47|18909.47|18909.47|18909.47|0
1632319920000|2021-09-22 14:12:00|18903.88|18903.88|18903.88|18903.88|18903.88|18903.88|18903.88|18903.88|0
1632319930000|2021-09-22 14:12:10|18902.73|18902.73|18902.73|18902.73|18902.73|18902.73|18902.73|18902.73|0
1632319940000|2021-09-22 14:12:20|18904.13|18904.13|18904.13|18904.13|18904.13|18904.13|18904.13|18904.13|0
1632319950000|2021-09-22 14:12:30|18900.16|18900.16|18904.36|18904.36|18904.36|18904.36|18900.16|18900.16|0
1632320070000|2021-09-22 14:14:30|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|18907.16|0
1632320080000|2021-09-22 14:14:40|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|0
1632320160000|2021-09-22 14:16:00|18915.09|18915.09|18919.05|18919.05|18919.05|18919.05|18915.09|18915.09|0
1632320170000|2021-09-22 14:16:10|18923.02|18923.02|18923.02|18923.02|18923.02|18923.02|18923.02|18923.02|0
1632320190000|2021-09-22 14:16:30|18921.62|18921.62|18917.65|18917.65|18921.62|18921.62|18917.65|18917.65|0
1632320210000|2021-09-22 14:16:50|18919.05|18919.05|18919.05|18919.05|18919.05|18919.05|18919.05|18919.05|0
1632320240000|2021-09-22 14:17:20|18915.09|18915.09|18915.09|18915.09|18915.09|18915.09|18915.09|18915.09|0
1632320270000|2021-09-22 14:17:50|18923.02|18923.02|18926.98|18926.98|18926.98|18926.98|18923.02|18923.02|0
1632320280000|2021-09-22 14:18:00|18930.95|18930.95|18938.88|18938.88|18938.88|18938.88|18930.95|18930.95|0
1632320290000|2021-09-22 14:18:10|18934.91|18934.91|18932.12|18932.12|18934.91|18934.91|18932.12|18932.12|0
1632320300000|2021-09-22 14:18:20|18928.15|18928.15|18924.18|18924.18|18928.15|18928.15|18924.18|18924.18|0
1632320400000|2021-09-22 14:20:00|18925.58|18925.58|18925.58|18925.58|18925.58|18925.58|18925.58|18925.58|0
1632320420000|2021-09-22 14:20:20|18929.55|18929.55|18934.66|18934.66|18934.66|18934.66|18929.55|18929.55|0
1632320430000|2021-09-22 14:20:30|18930.7|18930.7|18926.73|18926.73|18930.7|18930.7|18926.73|18926.73|0
1632320460000|2021-09-22 14:21:00|18928.13|18928.13|18928.13|18928.13|18928.13|18928.13|18928.13|18928.13|0
1632320500000|2021-09-22 14:21:40|18932.1|18932.1|18936.06|18936.06|18936.06|18936.06|18932.1|18932.1|0
1632320510000|2021-09-22 14:21:50|18932.1|18932.1|18936.06|18936.06|18936.06|18936.06|18932.1|18932.1|0
1632320520000|2021-09-22 14:22:00|18931.87|18931.87|18930.47|18930.47|18931.87|18931.87|18930.47|18930.47|0
1632320530000|2021-09-22 14:22:10|18931.87|18931.87|18931.87|18931.87|18931.87|18931.87|18931.87|18931.87|0
1632320570000|2021-09-22 14:22:50|18927.9|18927.9|18931.87|18931.87|18931.87|18931.87|18927.9|18927.9|0
1632320580000|2021-09-22 14:23:00|18927.9|18927.9|18923.93|18923.93|18927.9|18927.9|18923.93|18923.93|0
1632320620000|2021-09-22 14:23:40|18921.14|18921.14|18921.14|18921.14|18921.14|18921.14|18921.14|18921.14|0
1632320700000|2021-09-22 14:25:00|18923.93|18923.93|18923.93|18923.93|18923.93|18923.93|18923.93|18923.93|0
1632320760000|2021-09-22 14:26:00|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|0
1632320790000|2021-09-22 14:26:30|18929.3|18929.3|18929.3|18929.3|18929.3|18929.3|18929.3|18929.3|0
1632320800000|2021-09-22 14:26:40|18925.33|18925.33|18921.14|18921.14|18925.33|18925.33|18921.14|18921.14|0
1632320810000|2021-09-22 14:26:50|18922.54|18922.54|18922.54|18922.54|18922.54|18922.54|18922.54|18922.54|0
1632320830000|2021-09-22 14:27:10|18921.39|18921.39|18921.39|18921.39|18921.39|18921.39|18921.39|18921.39|0
1632320870000|2021-09-22 14:27:50|18925.35|18925.35|18925.35|18925.35|18925.35|18925.35|18925.35|18925.35|0
1632320890000|2021-09-22 14:28:10|18929.32|18929.32|18925.35|18925.35|18929.32|18929.32|18925.35|18925.35|0
1632320910000|2021-09-22 14:28:30|18926.75|18926.75|18926.75|18926.75|18926.75|18926.75|18926.75|18926.75|0
1632320920000|2021-09-22 14:28:40|18922.79|18922.79|18922.79|18922.79|18922.79|18922.79|18922.79|18922.79|0
1632320970000|2021-09-22 14:29:30|18925.58|18925.58|18925.58|18925.58|18925.58|18925.58|18925.58|18925.58|0
1632320990000|2021-09-22 14:29:50|18921.62|18921.62|18921.62|18921.62|18921.62|18921.62|18921.62|18921.62|0
1632321050000|2021-09-22 14:30:50|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|0
1632321070000|2021-09-22 14:31:10|18933.51|18933.51|18941.45|18941.45|18941.45|18941.45|18933.51|18933.51|0
1632321100000|2021-09-22 14:31:40|18937.48|18937.48|18937.48|18937.48|18937.48|18937.48|18937.48|18937.48|0
1632321110000|2021-09-22 14:31:50|18945.41|18945.41|18941.45|18941.45|18945.41|18945.41|18941.45|18941.45|0
1632321120000|2021-09-22 14:32:00|18937.48|18937.48|18933.51|18933.51|18937.48|18937.48|18933.51|18933.51|0
1632321130000|2021-09-22 14:32:10|18934.66|18934.66|18936.06|18936.06|18936.06|18936.06|18933.26|18933.26|0
1632321160000|2021-09-22 14:32:40|18940.03|18940.03|18936.06|18936.06|18940.03|18940.03|18936.06|18936.06|0
1632321220000|2021-09-22 14:33:40|18931.87|18931.87|18933.26|18933.26|18933.26|18933.26|18931.87|18931.87|0
1632321230000|2021-09-22 14:33:50|18941.19|18941.19|18941.19|18941.19|18941.19|18941.19|18941.19|18941.19|0
1632321300000|2021-09-22 14:35:00|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|0
1632321330000|2021-09-22 14:35:30|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|0
1632321340000|2021-09-22 14:35:40|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|0
1632321370000|2021-09-22 14:36:10|18955.19|18955.19|18955.19|18955.19|18955.19|18955.19|18955.19|18955.19|0
1632321380000|2021-09-22 14:36:20|18956.59|18956.59|18956.59|18956.59|18956.59|18956.59|18956.59|18956.59|0
1632321390000|2021-09-22 14:36:30|18953.79|18953.79|18949.59|18949.59|18953.79|18953.79|18949.59|18949.59|0
1632321440000|2021-09-22 14:37:20|18943.99|18943.99|18942.59|18942.59|18943.99|18943.99|18942.59|18942.59|0
1632321450000|2021-09-22 14:37:30|18938.63|18938.63|18946.79|18946.79|18946.79|18946.79|18938.63|18938.63|0
1632321470000|2021-09-22 14:37:50|18950.76|18950.76|18950.76|18950.76|18950.76|18950.76|18950.76|18950.76|0
1632321520000|2021-09-22 14:38:40|18953.56|18953.56|18953.56|18953.56|18953.56|18953.56|18953.56|18953.56|0
1632321530000|2021-09-22 14:38:50|18949.59|18949.59|18949.59|18949.59|18949.59|18949.59|18949.59|18949.59|0
1632321540000|2021-09-22 14:39:00|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|0
1632321570000|2021-09-22 14:39:30|18953.79|18953.79|18953.79|18953.79|18953.79|18953.79|18953.79|18953.79|0
1632321580000|2021-09-22 14:39:40|18957.76|18957.76|18959.16|18959.16|18959.16|18959.16|18957.76|18957.76|0
1632321610000|2021-09-22 14:40:10|18963.12|18963.12|18959.16|18959.16|18963.12|18963.12|18959.16|18959.16|0
1632321620000|2021-09-22 14:40:20|18957.76|18957.76|18957.76|18957.76|18957.76|18957.76|18957.76|18957.76|0
1632321630000|2021-09-22 14:40:30|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|0
1632321660000|2021-09-22 14:41:00|18957.76|18957.76|18959.16|18959.16|18959.16|18959.16|18957.76|18957.76|0
1632321680000|2021-09-22 14:41:20|18958.01|18958.01|18958.01|18958.01|18958.01|18958.01|18958.01|18958.01|0
1632321730000|2021-09-22 14:42:10|18954.04|18954.04|18954.04|18954.04|18954.04|18954.04|18954.04|18954.04|0
1632321750000|2021-09-22 14:42:30|18956.84|18956.84|18956.84|18956.84|18956.84|18956.84|18956.84|18956.84|0
1632321760000|2021-09-22 14:42:40|18952.87|18952.87|18952.87|18952.87|18952.87|18952.87|18952.87|18952.87|0
1632321790000|2021-09-22 14:43:10|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|0
1632321820000|2021-09-22 14:43:40|18946.34|18946.34|18946.34|18946.34|18946.34|18946.34|18946.34|18946.34|0
1632321830000|2021-09-22 14:43:50|18947.49|18947.49|18943.29|18943.29|18947.49|18947.49|18943.29|18943.29|0
1632321850000|2021-09-22 14:44:10|18939.33|18939.33|18935.36|18935.36|18939.33|18939.33|18935.36|18935.36|0
1632321890000|2021-09-22 14:44:50|18938.16|18938.16|18938.16|18938.16|18938.16|18938.16|18938.16|18938.16|0
1632321900000|2021-09-22 14:45:00|18942.36|18942.36|18940.96|18940.96|18942.36|18942.36|18940.96|18940.96|0
1632321910000|2021-09-22 14:45:10|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|0
1632321960000|2021-09-22 14:46:00|18939.56|18939.56|18943.76|18943.76|18943.76|18943.76|18939.56|18939.56|0
1632321980000|2021-09-22 14:46:20|18939.8|18939.8|18939.8|18939.8|18939.8|18939.8|18939.8|18939.8|0
1632321990000|2021-09-22 14:46:30|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|0
1632322010000|2021-09-22 14:46:50|18934.68|18934.68|18934.68|18934.68|18934.68|18934.68|18934.68|18934.68|0
1632322040000|2021-09-22 14:47:20|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|0
1632322100000|2021-09-22 14:48:20|18942.38|18942.38|18940.98|18940.98|18942.38|18942.38|18940.98|18940.98|0
1632322170000|2021-09-22 14:49:30|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|0
1632322210000|2021-09-22 14:50:10|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|0
1632322220000|2021-09-22 14:50:20|18942.63|18942.63|18942.63|18942.63|18942.63|18942.63|18942.63|18942.63|0
1632322250000|2021-09-22 14:50:50|18946.59|18946.59|18946.59|18946.59|18946.59|18946.59|18946.59|18946.59|0
1632322300000|2021-09-22 14:51:40|18942.63|18942.63|18942.63|18942.63|18942.63|18942.63|18942.63|18942.63|0
1632322420000|2021-09-22 14:53:40|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|0
1632322440000|2021-09-22 14:54:00|18937.26|18937.26|18935.86|18935.86|18937.26|18937.26|18935.86|18935.86|0
1632322500000|2021-09-22 14:55:00|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|0
1632322510000|2021-09-22 14:55:10|18944.03|18944.03|18944.03|18944.03|18944.03|18944.03|18944.03|18944.03|0
1632322530000|2021-09-22 14:55:30|18940.06|18940.06|18940.06|18940.06|18940.06|18940.06|18940.06|18940.06|0
1632322580000|2021-09-22 14:56:20|18939.36|18939.36|18939.36|18939.36|18939.36|18939.36|18939.36|18939.36|0
1632322630000|2021-09-22 14:57:10|18935.4|18935.4|18935.4|18935.4|18935.4|18935.4|18935.4|18935.4|0
1632322640000|2021-09-22 14:57:20|18931.43|18931.43|18931.43|18931.43|18931.43|18931.43|18931.43|18931.43|0
1632322740000|2021-09-22 14:59:00|18927.47|18927.47|18927.47|18927.47|18927.47|18927.47|18927.47|18927.47|0
1632322750000|2021-09-22 14:59:10|18930.97|18930.97|18930.97|18930.97|18930.97|18930.97|18930.97|18930.97|0
1632322770000|2021-09-22 14:59:30|18933.76|18933.76|18929.57|18929.57|18933.76|18933.76|18929.57|18929.57|0
1632322780000|2021-09-22 14:59:40|18933.53|18933.53|18933.53|18933.53|18933.53|18933.53|18933.53|18933.53|0
1632322800000|2021-09-22 15:00:00|18932.13|18932.13|18930.73|18930.73|18932.13|18932.13|18930.73|18930.73|0
1632322820000|2021-09-22 15:00:20|18934.7|18934.7|18934.7|18934.7|18934.7|18934.7|18934.7|18934.7|0
1632322830000|2021-09-22 15:00:30|18931.9|18931.9|18931.9|18931.9|18931.9|18931.9|18931.9|18931.9|0
1632322840000|2021-09-22 15:00:40|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|0
1632322890000|2021-09-22 15:01:30|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|0
1632322900000|2021-09-22 15:01:40|18941.23|18941.23|18941.23|18941.23|18941.23|18941.23|18941.23|18941.23|0
1632322920000|2021-09-22 15:02:00|18945.19|18945.19|18945.19|18945.19|18945.19|18945.19|18945.19|18945.19|0
1632322980000|2021-09-22 15:03:00|18943.79|18943.79|18943.79|18943.79|18943.79|18943.79|18943.79|18943.79|0
1632323020000|2021-09-22 15:03:40|18947.76|18947.76|18951.73|18951.73|18951.73|18951.73|18947.76|18947.76|0
1632323030000|2021-09-22 15:03:50|18947.76|18947.76|18947.76|18947.76|18947.76|18947.76|18947.76|18947.76|0
1632323080000|2021-09-22 15:04:40|18951.73|18951.73|18951.73|18951.73|18951.73|18951.73|18951.73|18951.73|0
1632323100000|2021-09-22 15:05:00|18953.12|18953.12|18953.12|18953.12|18953.12|18953.12|18953.12|18953.12|0
1632323160000|2021-09-22 15:06:00|18955.92|18955.92|18961.29|18961.29|18961.29|18961.29|18955.92|18955.92|0
1632323170000|2021-09-22 15:06:10|18957.32|18957.32|18958.72|18958.72|18958.72|18958.72|18957.32|18957.32|0
1632323230000|2021-09-22 15:07:10|18961.52|18961.52|18961.52|18961.52|18961.52|18961.52|18961.52|18961.52|0
1632323240000|2021-09-22 15:07:20|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|0
1632323260000|2021-09-22 15:07:40|18966.89|18966.89|18965.49|18965.49|18966.89|18966.89|18965.49|18965.49|0
1632323270000|2021-09-22 15:07:50|18964.09|18964.09|18964.09|18964.09|18964.09|18964.09|18964.09|18964.09|0
1632323280000|2021-09-22 15:08:00|18960.12|18960.12|18960.12|18960.12|18960.12|18960.12|18960.12|18960.12|0
1632323290000|2021-09-22 15:08:10|18952.19|18952.19|18948.23|18948.23|18952.19|18952.19|18948.23|18948.23|0
1632323300000|2021-09-22 15:08:20|18952.19|18952.19|18949.39|18949.39|18952.19|18952.19|18949.39|18949.39|0
1632323310000|2021-09-22 15:08:30|18948.24|18948.24|18951.04|18951.04|18951.04|18951.04|18948.24|18948.24|0
1632323330000|2021-09-22 15:08:50|18953.84|18953.84|18952.44|18952.44|18955.24|18955.24|18952.44|18952.44|0
1632323400000|2021-09-22 15:10:00|18948.48|18948.48|18948.48|18948.48|18948.48|18948.48|18948.48|18948.48|0
1632323410000|2021-09-22 15:10:10|18945.68|18945.68|18945.68|18945.68|18945.68|18945.68|18945.68|18945.68|0
1632323460000|2021-09-22 15:11:00|18949.64|18949.64|18945.68|18945.68|18949.64|18949.64|18945.68|18945.68|0
1632323490000|2021-09-22 15:11:30|18948.48|18948.48|18948.48|18948.48|18948.48|18948.48|18948.48|18948.48|0
1632323520000|2021-09-22 15:12:00|18956.41|18956.41|18957.81|18957.81|18957.81|18957.81|18956.41|18956.41|0
1632323530000|2021-09-22 15:12:10|18956.41|18956.41|18956.41|18956.41|18956.41|18956.41|18956.41|18956.41|0
1632323540000|2021-09-22 15:12:20|18952.44|18952.44|18952.44|18952.44|18952.44|18952.44|18952.44|18952.44|0
1632323640000|2021-09-22 15:14:00|18960.37|18960.37|18948.48|18948.48|18960.37|18960.37|18948.48|18948.48|0
1632323680000|2021-09-22 15:14:40|18956.41|18956.41|18952.44|18952.44|18956.41|18956.41|18952.44|18952.44|0
1632323690000|2021-09-22 15:14:50|18953.59|18953.59|18953.59|18953.59|18953.59|18953.59|18953.59|18953.59|0
1632323740000|2021-09-22 15:15:40|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|0
1632323760000|2021-09-22 15:16:00|18953.59|18953.59|18952.19|18952.19|18953.59|18953.59|18952.19|18952.19|0
1632323770000|2021-09-22 15:16:10|18950.79|18950.79|18950.79|18950.79|18950.79|18950.79|18950.79|18950.79|0
1632323830000|2021-09-22 15:17:10|18949.39|18949.39|18950.79|18950.79|18950.79|18950.79|18949.39|18949.39|0
1632323840000|2021-09-22 15:17:20|18946.83|18946.83|18944.26|18944.26|18946.83|18946.83|18942.86|18942.86|0
1632323880000|2021-09-22 15:18:00|18948.23|18948.23|18948.23|18948.23|18948.23|18948.23|18948.23|18948.23|0
1632323930000|2021-09-22 15:18:50|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|0
1632323960000|2021-09-22 15:19:20|18949.63|18949.63|18949.63|18949.63|18949.63|18949.63|18949.63|18949.63|0
1632324030000|2021-09-22 15:20:30|18948.23|18948.23|18949.63|18949.63|18949.63|18949.63|18948.23|18948.23|0
1632324040000|2021-09-22 15:20:40|18951.03|18951.03|18951.03|18951.03|18951.03|18951.03|18951.03|18951.03|0
1632324050000|2021-09-22 15:20:50|18954.99|18954.99|18956.39|18956.39|18956.39|18956.39|18954.99|18954.99|0
1632324060000|2021-09-22 15:21:00|18954.99|18954.99|18956.39|18956.39|18956.39|18956.39|18954.99|18954.99|0
1632324090000|2021-09-22 15:21:30|18948.46|18948.46|18948.46|18948.46|18948.46|18948.46|18948.46|18948.46|0
1632324100000|2021-09-22 15:21:40|18944.49|18944.49|18945.89|18945.89|18945.89|18945.89|18944.49|18944.49|0
1632324110000|2021-09-22 15:21:50|18944.49|18944.49|18944.49|18944.49|18944.49|18944.49|18944.49|18944.49|0
1632324120000|2021-09-22 15:22:00|18941.7|18941.7|18943.09|18943.09|18943.09|18943.09|18941.7|18941.7|0
1632324150000|2021-09-22 15:22:30|18941.95|18941.95|18939.13|18939.13|18943.09|18943.09|18939.13|18939.13|0
1632324160000|2021-09-22 15:22:40|18940.53|18940.53|18940.53|18940.53|18940.53|18940.53|18940.53|18940.53|0
1632324180000|2021-09-22 15:23:00|18937.73|18937.73|18937.73|18937.73|18937.73|18937.73|18937.73|18937.73|0
1632324190000|2021-09-22 15:23:10|18939.13|18939.13|18936.56|18936.56|18939.13|18939.13|18935.16|18935.16|0
1632324200000|2021-09-22 15:23:20|18935.16|18935.16|18935.16|18935.16|18935.16|18935.16|18935.16|18935.16|0
1632324210000|2021-09-22 15:23:30|18939.13|18939.13|18939.13|18939.13|18939.13|18939.13|18939.13|18939.13|0
1632324260000|2021-09-22 15:24:20|18941.93|18941.93|18941.93|18941.93|18941.93|18941.93|18941.93|18941.93|0
1632324270000|2021-09-22 15:24:30|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|0
1632324310000|2021-09-22 15:25:10|18936.56|18936.56|18937.96|18937.96|18937.96|18937.96|18936.56|18936.56|0
1632324320000|2021-09-22 15:25:20|18934|18934|18931.2|18931.2|18934|18934|18931.2|18931.2|0
1632324350000|2021-09-22 15:25:50|18935.16|18935.16|18935.16|18935.16|18935.16|18935.16|18935.16|18935.16|0
1632324360000|2021-09-22 15:26:00|18936.56|18936.56|18943.33|18943.33|18943.33|18943.33|18936.56|18936.56|0
1632324380000|2021-09-22 15:26:20|18944.73|18944.73|18946.13|18946.13|18946.13|18946.13|18944.73|18944.73|0
1632324400000|2021-09-22 15:26:40|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|0
1632324410000|2021-09-22 15:26:50|18948.93|18948.93|18951.73|18951.73|18951.73|18951.73|18948.93|18948.93|0
1632324420000|2021-09-22 15:27:00|18948.93|18948.93|18949.18|18949.18|18949.18|18949.18|18947.78|18947.78|0
1632324440000|2021-09-22 15:27:20|18950.58|18950.58|18949.18|18949.18|18950.58|18950.58|18949.18|18949.18|0
1632324460000|2021-09-22 15:27:40|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|0
1632324470000|2021-09-22 15:27:50|18949.18|18949.18|18949.18|18949.18|18949.18|18949.18|18949.18|18949.18|0
1632324490000|2021-09-22 15:28:10|18945.21|18945.21|18945.21|18945.21|18945.21|18945.21|18945.21|18945.21|0
1632324520000|2021-09-22 15:28:40|18937.28|18937.28|18937.28|18937.28|18937.28|18937.28|18933.32|18933.32|0
1632324530000|2021-09-22 15:28:50|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|0
1632324540000|2021-09-22 15:29:00|18940.1|18940.1|18941.5|18941.5|18941.5|18941.5|18937.3|18937.3|0
1632324550000|2021-09-22 15:29:10|18937.53|18937.53|18937.53|18937.53|18937.53|18937.53|18937.53|18937.53|0
1632324560000|2021-09-22 15:29:20|18936.13|18936.13|18936.13|18936.13|18936.13|18936.13|18936.13|18936.13|0
1632324570000|2021-09-22 15:29:30|18931.93|18931.93|18931.93|18931.93|18931.93|18931.93|18931.93|18931.93|0
1632381300000|2021-09-23 07:15:00|19059.42|19059.42|19059.42|19059.42|19059.42|19059.42|19059.42|19059.42|0
1632381320000|2021-09-23 07:15:20|19067.35|19067.35|19075.28|19075.28|19075.28|19075.28|19067.35|19067.35|0
1632381340000|2021-09-23 07:15:40|19078.08|19078.08|19082.04|19082.04|19082.04|19082.04|19078.08|19078.08|0
1632381350000|2021-09-23 07:15:50|19086.24|19086.24|19086.24|19086.24|19086.24|19086.24|19086.24|19086.24|0
1632381370000|2021-09-23 07:16:10|19074.35|19074.35|19074.35|19074.35|19074.35|19074.35|19074.35|19074.35|0
1632381420000|2021-09-23 07:17:00|19075.75|19075.75|19075.75|19075.75|19075.75|19075.75|19075.75|19075.75|0
1632381430000|2021-09-23 07:17:10|19081.34|19081.34|19081.34|19081.34|19081.34|19081.34|19081.34|19081.34|0
1632381440000|2021-09-23 07:17:20|19101.17|19101.17|19101.17|19101.17|19101.17|19101.17|19101.17|19101.17|0
1632381460000|2021-09-23 07:17:40|19109.1|19109.1|19113.07|19113.07|19113.07|19113.07|19109.1|19109.1|0
1632381470000|2021-09-23 07:17:50|19115.86|19115.86|19111.9|19111.9|19115.86|19115.86|19111.9|19111.9|0
1632381490000|2021-09-23 07:18:10|19107.93|19107.93|19107.93|19107.93|19107.93|19107.93|19107.93|19107.93|0
1632381530000|2021-09-23 07:18:50|19115.86|19115.86|19115.86|19115.86|19115.86|19115.86|19115.86|19115.86|0
1632381560000|2021-09-23 07:19:20|19103.97|19103.97|19101.17|19101.17|19103.97|19103.97|19101.17|19101.17|0
1632381570000|2021-09-23 07:19:30|19097.2|19097.2|19097.2|19097.2|19097.2|19097.2|19097.2|19097.2|0
1632381590000|2021-09-23 07:19:50|19093.24|19093.24|19093.24|19093.24|19093.24|19093.24|19093.24|19093.24|0
1632381600000|2021-09-23 07:20:00|19089.27|19089.27|19089.27|19089.27|19089.27|19089.27|19089.27|19089.27|0
1632381610000|2021-09-23 07:20:10|19086.48|19086.48|19094.41|19094.41|19094.41|19094.41|19086.48|19086.48|0
1632381790000|2021-09-23 07:23:10|19095.55|19095.55|19095.55|19095.55|19095.55|19095.55|19095.55|19095.55|0
1632381810000|2021-09-23 07:23:30|19087.62|19087.62|19083.66|19083.66|19087.62|19087.62|19083.66|19083.66|0
1632381830000|2021-09-23 07:23:50|19087.62|19087.62|19087.62|19087.62|19087.62|19087.62|19087.62|19087.62|0
1632381880000|2021-09-23 07:24:40|19083.66|19083.66|19085.06|19085.06|19085.06|19085.06|19082.26|19082.26|0
1632381910000|2021-09-23 07:25:10|19089.02|19089.02|19089.02|19089.02|19089.02|19089.02|19089.02|19089.02|0
1632381960000|2021-09-23 07:26:00|19090.42|19090.42|19094.62|19094.62|19094.62|19094.62|19090.42|19090.42|0
1632381980000|2021-09-23 07:26:20|19102.55|19102.55|19102.55|19102.55|19102.55|19102.55|19102.55|19102.55|0
1632382000000|2021-09-23 07:26:40|19094.62|19094.62|19094.62|19094.62|19094.62|19094.62|19094.62|19094.62|0
1632382020000|2021-09-23 07:27:00|19098.59|19098.59|19098.59|19098.59|19098.59|19098.59|19098.59|19098.59|0
1632382030000|2021-09-23 07:27:10|19101.39|19101.39|19104.19|19104.19|19104.19|19104.19|19101.39|19101.39|0
1632382040000|2021-09-23 07:27:20|19102.79|19102.79|19099.99|19099.99|19104.19|19104.19|19099.99|19099.99|0
1632382050000|2021-09-23 07:27:30|19103.95|19103.95|19103.95|19103.95|19103.95|19103.95|19103.95|19103.95|0
1632382080000|2021-09-23 07:28:00|19105.35|19105.35|19105.35|19105.35|19105.35|19105.35|19105.35|19105.35|0
1632382160000|2021-09-23 07:29:20|19108.15|19108.15|19108.15|19108.15|19108.15|19108.15|19108.15|19108.15|0
1632382180000|2021-09-23 07:29:40|19116.08|19116.08|19116.08|19116.08|19116.08|19116.08|19116.08|19116.08|0
1632382200000|2021-09-23 07:30:00|19112.12|19112.12|19096.04|19096.04|19112.12|19112.12|19093.47|19093.47|0
1632382210000|2021-09-23 07:30:10|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|0
1632382230000|2021-09-23 07:30:30|19099.99|19099.99|19099.99|19099.99|19099.99|19099.99|19099.99|19099.99|0
1632382240000|2021-09-23 07:30:40|19103.95|19103.95|19103.95|19103.95|19103.95|19103.95|19103.95|19103.95|0
1632382250000|2021-09-23 07:30:50|19106.75|19106.75|19106.75|19106.75|19106.75|19106.75|19106.75|19106.75|0
1632382330000|2021-09-23 07:32:10|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|0
1632382340000|2021-09-23 07:32:20|19128.21|19128.21|19128.21|19128.21|19128.21|19128.21|19128.21|19128.21|0
1632382510000|2021-09-23 07:35:10|19131.01|19131.01|19123.08|19123.08|19131.01|19131.01|19123.08|19123.08|0
1632382590000|2021-09-23 07:36:30|19114.68|19114.68|19110.72|19110.72|19114.68|19114.68|19110.72|19110.72|0
1632382600000|2021-09-23 07:36:40|19112.12|19112.12|19112.12|19112.12|19112.12|19112.12|19112.12|19112.12|0
1632382640000|2021-09-23 07:37:20|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|0
1632382650000|2021-09-23 07:37:30|19120.28|19120.28|19120.28|19120.28|19120.28|19120.28|19120.28|19120.28|0
1632382750000|2021-09-23 07:39:10|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|0
1632382790000|2021-09-23 07:39:50|19114.91|19114.91|19114.91|19114.91|19114.91|19114.91|19114.91|19114.91|0
1632382900000|2021-09-23 07:41:40|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|19116.31|0
1632382930000|2021-09-23 07:42:10|19120.28|19120.28|19127.04|19127.04|19127.04|19127.04|19120.28|19120.28|0
1632382960000|2021-09-23 07:42:40|19131.01|19131.01|19141.74|19141.74|19141.74|19141.74|19131.01|19131.01|0
1632382990000|2021-09-23 07:43:10|19145.94|19145.94|19148.5|19148.5|19148.5|19148.5|19144.54|19144.54|0
1632383000000|2021-09-23 07:43:20|19150.8|19150.8|19153.1|19153.1|19153.1|19153.1|19150.8|19150.8|0
1632383020000|2021-09-23 07:43:40|19151.95|19151.95|19151.95|19151.95|19151.95|19151.95|19151.95|19151.95|0
1632383030000|2021-09-23 07:43:50|19159.88|19159.88|19159.88|19159.88|19159.88|19159.88|19159.88|19159.88|0
1632383080000|2021-09-23 07:44:40|19163.85|19163.85|19163.85|19163.85|19163.85|19163.85|19163.85|19163.85|0
1632383090000|2021-09-23 07:44:50|19162.7|19162.7|19162.7|19162.7|19162.7|19162.7|19162.7|19162.7|0
1632383110000|2021-09-23 07:45:10|19164.1|19164.1|19166.9|19166.9|19166.9|19166.9|19164.1|19164.1|0
1632383180000|2021-09-23 07:46:20|19169.69|19169.69|19177.62|19177.62|19177.62|19177.62|19169.69|19169.69|0
1632383190000|2021-09-23 07:46:30|19169.69|19169.69|19177.62|19177.62|19177.62|19177.62|19169.69|19169.69|0
1632383220000|2021-09-23 07:47:00|19181.59|19181.59|19181.59|19181.59|19181.59|19181.59|19181.59|19181.59|0
1632383340000|2021-09-23 07:49:00|19184.39|19184.39|19184.39|19184.39|19187.19|19187.19|19184.39|19184.39|0
1632383380000|2021-09-23 07:49:40|19187.19|19187.19|19187.19|19187.19|19187.19|19187.19|19187.19|19187.19|0
1632383420000|2021-09-23 07:50:20|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|0
1632383430000|2021-09-23 07:50:30|19180.66|19180.66|19173.89|19173.89|19180.66|19180.66|19172.49|19172.49|0
1632383440000|2021-09-23 07:50:40|19176.69|19176.69|19176.69|19176.69|19176.69|19176.69|19176.69|19176.69|0
1632383470000|2021-09-23 07:51:10|19180.66|19180.66|19182.06|19182.06|19182.06|19182.06|19180.66|19180.66|0
1632383480000|2021-09-23 07:51:20|19189.99|19189.99|19193.95|19193.95|19193.95|19193.95|19189.99|19189.99|0
1632383550000|2021-09-23 07:52:30|19189.75|19189.75|19189.75|19189.75|19189.75|19189.75|19189.75|19189.75|0
1632383560000|2021-09-23 07:52:40|19177.86|19177.86|19169.93|19169.93|19177.86|19177.86|19169.93|19169.93|0
1632383570000|2021-09-23 07:52:50|19165.96|19165.96|19165.96|19165.96|19165.96|19165.96|19165.96|19165.96|0
1632383620000|2021-09-23 07:53:40|19163.16|19163.16|19161.76|19161.76|19163.16|19163.16|19161.76|19161.76|0
1632383630000|2021-09-23 07:53:50|19157.8|19157.8|19152.68|19152.68|19157.8|19157.8|19152.68|19152.68|0
1632383670000|2021-09-23 07:54:30|19148.72|19148.72|19148.72|19148.72|19148.72|19148.72|19148.72|19148.72|0
1632383730000|2021-09-23 07:55:30|19147.32|19147.32|19147.32|19147.32|19147.32|19147.32|19147.32|19147.32|0
1632383750000|2021-09-23 07:55:50|19145.92|19145.92|19145.92|19145.92|19145.92|19145.92|19145.92|19145.92|0
1632383840000|2021-09-23 07:57:20|19140.32|19140.32|19140.32|19140.32|19140.32|19140.32|19140.32|19140.32|0
1632383880000|2021-09-23 07:58:00|19144.29|19144.29|19144.29|19144.29|19144.29|19144.29|19144.29|19144.29|0
1632383890000|2021-09-23 07:58:10|19148.25|19148.25|19148.25|19148.25|19148.25|19148.25|19148.25|19148.25|0
1632383900000|2021-09-23 07:58:20|19156.18|19156.18|19156.18|19156.18|19156.18|19156.18|19156.18|19156.18|0
1632383910000|2021-09-23 07:58:30|19157.58|19157.58|19161.55|19161.55|19161.55|19161.55|19157.58|19157.58|0
1632383940000|2021-09-23 07:59:00|19157.58|19157.58|19157.58|19157.58|19157.58|19157.58|19157.58|19157.58|0
1632383950000|2021-09-23 07:59:10|19153.62|19153.62|19153.62|19153.62|19153.62|19153.62|19153.62|19153.62|0
1632383960000|2021-09-23 07:59:20|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|0
1632383990000|2021-09-23 07:59:50|19146.85|19146.85|19146.85|19146.85|19146.85|19146.85|19146.85|19146.85|0
1632384010000|2021-09-23 08:00:10|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|0
1632384020000|2021-09-23 08:00:20|19144.29|19144.29|19144.29|19144.29|19144.29|19144.29|19144.29|19144.29|0
1632384050000|2021-09-23 08:00:50|19148.25|19148.25|19148.25|19148.25|19148.25|19148.25|19148.25|19148.25|0
1632384060000|2021-09-23 08:01:00|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|0
1632384070000|2021-09-23 08:01:10|19151.05|19151.05|19151.05|19151.05|19151.05|19151.05|19151.05|19151.05|0
1632384130000|2021-09-23 08:02:10|19149.65|19149.65|19146.85|19146.85|19149.65|19149.65|19146.85|19146.85|0
1632384140000|2021-09-23 08:02:20|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|0
1632384160000|2021-09-23 08:02:40|19145.69|19145.69|19145.69|19145.69|19145.69|19145.69|19145.69|19145.69|0
1632384190000|2021-09-23 08:03:10|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|0
1632384240000|2021-09-23 08:04:00|19145.69|19145.69|19145.69|19145.69|19145.69|19145.69|19145.69|19145.69|0
1632384350000|2021-09-23 08:05:50|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|19149.65|0
1632384360000|2021-09-23 08:06:00|19153.62|19153.62|19153.62|19153.62|19153.62|19153.62|19153.62|19153.62|0
1632384430000|2021-09-23 08:07:10|19150.82|19150.82|19149.42|19149.42|19150.82|19150.82|19149.42|19149.42|0
1632384440000|2021-09-23 08:07:20|19148.02|19148.02|19148.02|19148.02|19148.02|19148.02|19148.02|19148.02|0
1632384570000|2021-09-23 08:09:30|19146.87|19146.87|19145.22|19145.22|19146.87|19146.87|19145.22|19145.22|0
1632384600000|2021-09-23 08:10:00|19146.62|19146.62|19146.62|19146.62|19146.62|19146.62|19146.62|19146.62|0
1632384610000|2021-09-23 08:10:10|19150.82|19150.82|19150.82|19150.82|19150.82|19150.82|19150.82|19150.82|0
1632384620000|2021-09-23 08:10:20|19146.85|19146.85|19146.85|19146.85|19146.85|19146.85|19146.85|19146.85|0
1632384700000|2021-09-23 08:11:40|19148.25|19148.25|19156.18|19156.18|19156.18|19156.18|19148.25|19148.25|0
1632384790000|2021-09-23 08:13:10|19151.98|19151.98|19153.38|19153.38|19153.38|19153.38|19151.98|19151.98|0
1632384860000|2021-09-23 08:14:20|19149.42|19149.42|19145.45|19145.45|19149.42|19149.42|19145.45|19145.45|0
1632384900000|2021-09-23 08:15:00|19141.25|19141.25|19141.25|19141.25|19141.25|19141.25|19141.25|19141.25|0
1632384920000|2021-09-23 08:15:20|19137.29|19137.29|19133.32|19133.32|19137.29|19137.29|19133.32|19133.32|0
1632385010000|2021-09-23 08:16:50|19129.13|19129.13|19129.13|19129.13|19129.13|19129.13|19129.13|19129.13|0
1632385040000|2021-09-23 08:17:20|19127.73|19127.73|19127.73|19127.73|19127.73|19127.73|19127.73|19127.73|0
1632385090000|2021-09-23 08:18:10|19123.76|19123.76|19127.73|19127.73|19127.73|19127.73|19123.76|19123.76|0
1632385160000|2021-09-23 08:19:20|19135.66|19135.66|19135.66|19135.66|19135.66|19135.66|19135.66|19135.66|0
1632385190000|2021-09-23 08:19:50|19139.62|19139.62|19143.59|19143.59|19143.59|19143.59|19139.62|19139.62|0
1632385220000|2021-09-23 08:20:20|19142.19|19142.19|19142.19|19142.19|19142.19|19142.19|19142.19|19142.19|0
1632385230000|2021-09-23 08:20:30|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|0
1632385340000|2021-09-23 08:22:20|19144.75|19144.75|19144.75|19144.75|19144.75|19144.75|19144.75|19144.75|0
1632385350000|2021-09-23 08:22:30|19147.55|19147.55|19147.55|19147.55|19147.55|19147.55|19147.55|19147.55|0
1632385400000|2021-09-23 08:23:20|19141.95|19141.95|19141.95|19141.95|19141.95|19141.95|19141.95|19141.95|0
1632385410000|2021-09-23 08:23:30|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|0
1632385460000|2021-09-23 08:24:20|19133.79|19133.79|19133.79|19133.79|19133.79|19133.79|19133.79|19133.79|0
1632385480000|2021-09-23 08:24:40|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|0
1632385520000|2021-09-23 08:25:20|19133.79|19133.79|19129.83|19129.83|19133.79|19133.79|19129.83|19129.83|0
1632385540000|2021-09-23 08:25:40|19127.03|19127.03|19127.03|19127.03|19127.03|19127.03|19127.03|19127.03|0
1632385630000|2021-09-23 08:27:10|19131.23|19131.23|19132.62|19132.62|19132.62|19132.62|19131.23|19131.23|0
1632385650000|2021-09-23 08:27:30|19133.77|19133.77|19133.77|19133.77|19133.77|19133.77|19133.77|19133.77|0
1632385740000|2021-09-23 08:29:00|19136.57|19136.57|19128.64|19128.64|19136.57|19136.57|19128.64|19128.64|0
1632385770000|2021-09-23 08:29:30|19124.68|19124.68|19124.68|19124.68|19124.68|19124.68|19124.68|19124.68|0
1632385800000|2021-09-23 08:30:00|19123.53|19123.53|19123.53|19123.53|19123.53|19123.53|19123.53|19123.53|0
1632385830000|2021-09-23 08:30:30|19122.13|19122.13|19122.13|19122.13|19122.13|19122.13|19122.13|19122.13|0
1632385880000|2021-09-23 08:31:20|19118.16|19118.16|19118.16|19118.16|19118.16|19118.16|19118.16|19118.16|0
1632385890000|2021-09-23 08:31:30|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|0
1632385910000|2021-09-23 08:31:50|19118.16|19118.16|19118.16|19118.16|19118.16|19118.16|19118.16|19118.16|0
1632385950000|2021-09-23 08:32:30|19116.76|19116.76|19118.16|19118.16|19118.16|19118.16|19116.76|19116.76|0
1632386000000|2021-09-23 08:33:20|19120.96|19120.96|19120.96|19120.96|19120.96|19120.96|19120.96|19120.96|0
1632386040000|2021-09-23 08:34:00|19122.36|19122.36|19122.36|19122.36|19122.36|19122.36|19122.36|19122.36|0
1632386160000|2021-09-23 08:36:00|19124.93|19124.93|19124.93|19124.93|19124.93|19124.93|19124.93|19124.93|0
1632386170000|2021-09-23 08:36:10|19128.89|19128.89|19128.89|19128.89|19128.89|19128.89|19128.89|19128.89|0
1632386180000|2021-09-23 08:36:20|19136.82|19136.82|19136.82|19136.82|19136.82|19136.82|19136.82|19136.82|0
1632386190000|2021-09-23 08:36:30|19138.22|19138.22|19138.22|19138.22|19138.22|19138.22|19138.22|19138.22|0
1632386200000|2021-09-23 08:36:40|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|19146.15|0
1632386210000|2021-09-23 08:36:50|19147.55|19147.55|19147.55|19147.55|19147.55|19147.55|19147.55|19147.55|0
1632386380000|2021-09-23 08:39:40|19143.59|19143.59|19143.59|19143.59|19143.59|19143.59|19143.59|19143.59|0
1632386450000|2021-09-23 08:40:50|19139.62|19139.62|19139.62|19139.62|19139.62|19139.62|19139.62|19139.62|0
1632386460000|2021-09-23 08:41:00|19143.59|19143.59|19143.59|19143.59|19143.59|19143.59|19143.59|19143.59|0
1632386510000|2021-09-23 08:41:50|19140.79|19140.79|19139.39|19139.39|19140.79|19140.79|19139.39|19139.39|0
1632386670000|2021-09-23 08:44:30|19136.59|19136.59|19139.39|19139.39|19139.39|19139.39|19136.59|19136.59|0
1632386680000|2021-09-23 08:44:40|19137.99|19137.99|19128.91|19128.91|19137.99|19137.99|19128.91|19128.91|0
1632386700000|2021-09-23 08:45:00|19130.31|19130.31|19130.31|19130.31|19130.31|19130.31|19130.31|19130.31|0
1632386770000|2021-09-23 08:46:10|19134.27|19134.27|19134.27|19134.27|19134.27|19134.27|19134.27|19134.27|0
1632386830000|2021-09-23 08:47:10|19132.87|19132.87|19132.87|19132.87|19132.87|19132.87|19132.87|19132.87|0
1632386860000|2021-09-23 08:47:40|19136.84|19136.84|19136.84|19136.84|19136.84|19136.84|19136.84|19136.84|0
1632386900000|2021-09-23 08:48:20|19138.24|19138.24|19136.84|19136.84|19138.24|19138.24|19136.84|19136.84|0
1632386920000|2021-09-23 08:48:40|19140.81|19140.81|19144.77|19144.77|19144.77|19144.77|19140.81|19140.81|0
1632387000000|2021-09-23 08:50:00|19140.81|19140.81|19136.84|19136.84|19140.81|19140.81|19136.84|19136.84|0
1632387040000|2021-09-23 08:50:40|19132.87|19132.87|19132.87|19132.87|19132.87|19132.87|19132.87|19132.87|0
1632387080000|2021-09-23 08:51:20|19136.84|19136.84|19136.84|19136.84|19136.84|19136.84|19136.84|19136.84|0
1632387100000|2021-09-23 08:51:40|19146.17|19146.17|19147.57|19147.57|19150.14|19150.14|19146.17|19146.17|0
1632387140000|2021-09-23 08:52:20|19143.6|19143.6|19143.6|19143.6|19143.6|19143.6|19143.6|19143.6|0
1632387150000|2021-09-23 08:52:30|19139.64|19139.64|19139.64|19139.64|19139.64|19139.64|19139.64|19139.64|0
1632387170000|2021-09-23 08:52:50|19135.67|19135.67|19135.67|19135.67|19135.67|19135.67|19135.67|19135.67|0
1632387180000|2021-09-23 08:53:00|19137.07|19137.07|19137.07|19137.07|19137.07|19137.07|19137.07|19137.07|0
1632387190000|2021-09-23 08:53:10|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|0
1632387220000|2021-09-23 08:53:40|19145|19145|19145|19145|19145|19145|19145|19145|0
1632387250000|2021-09-23 08:54:10|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|0
1632387380000|2021-09-23 08:56:20|19145|19145|19145|19145|19145|19145|19145|19145|0
1632387420000|2021-09-23 08:57:00|19146.4|19146.4|19146.4|19146.4|19146.4|19146.4|19146.4|19146.4|0
1632387430000|2021-09-23 08:57:10|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|0
1632387440000|2021-09-23 08:57:20|19147.57|19147.57|19147.57|19147.57|19147.57|19147.57|19147.57|19147.57|0
1632387470000|2021-09-23 08:57:50|19151.53|19151.53|19151.53|19151.53|19151.53|19151.53|19151.53|19151.53|0
1632387510000|2021-09-23 08:58:30|19147.57|19147.57|19151.53|19151.53|19151.53|19151.53|19147.57|19147.57|0
1632387660000|2021-09-23 09:01:00|19154.33|19154.33|19154.33|19154.33|19154.33|19154.33|19154.33|19154.33|0
1632387740000|2021-09-23 09:02:20|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|0
1632387760000|2021-09-23 09:02:40|19146.4|19146.4|19146.4|19146.4|19146.4|19146.4|19146.4|19146.4|0
1632387770000|2021-09-23 09:02:50|19142.44|19142.44|19142.44|19142.44|19142.44|19142.44|19142.44|19142.44|0
1632387830000|2021-09-23 09:03:50|19141.04|19141.04|19137.07|19137.07|19141.04|19141.04|19137.07|19137.07|0
1632387910000|2021-09-23 09:05:10|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|19141.04|0
1632387930000|2021-09-23 09:05:30|19137.07|19137.07|19137.07|19137.07|19137.07|19137.07|19137.07|19137.07|0
1632387960000|2021-09-23 09:06:00|19134.27|19134.27|19132.87|19132.87|19134.27|19134.27|19132.87|19132.87|0
1632387980000|2021-09-23 09:06:20|19139.41|19139.41|19139.41|19139.41|19139.41|19139.41|19139.41|19139.41|0
1632388030000|2021-09-23 09:07:10|19135.44|19135.44|19135.44|19135.44|19135.44|19135.44|19135.44|19135.44|0
1632388090000|2021-09-23 09:08:10|19143.37|19143.37|19143.37|19143.37|19143.37|19143.37|19143.37|19143.37|0
1632388120000|2021-09-23 09:08:40|19148.74|19148.74|19156.67|19156.67|19170.19|19170.19|19148.74|19148.74|0
1632388130000|2021-09-23 09:08:50|19158.07|19158.07|19148.97|19148.97|19160.86|19160.86|19148.97|19148.97|0
1632388140000|2021-09-23 09:09:00|19145|19145|19151.77|19151.77|19151.77|19151.77|19145|19145|0
1632388160000|2021-09-23 09:09:20|19150.37|19150.37|19146.4|19146.4|19150.37|19150.37|19146.4|19146.4|0
1632388180000|2021-09-23 09:09:40|19141.04|19141.04|19143.84|19143.84|19143.84|19143.84|19141.04|19141.04|0
1632388210000|2021-09-23 09:10:10|19151.77|19151.77|19153.17|19153.17|19153.17|19153.17|19151.77|19151.77|0
1632388230000|2021-09-23 09:10:30|19155.97|19155.97|19155.97|19155.97|19155.97|19155.97|19155.97|19155.97|0
1632388240000|2021-09-23 09:10:40|19158.77|19158.77|19158.77|19158.77|19158.77|19158.77|19158.77|19158.77|0
1632388250000|2021-09-23 09:10:50|19157.37|19157.37|19157.37|19157.37|19157.37|19157.37|19157.37|19157.37|0
1632388270000|2021-09-23 09:11:10|19165.3|19165.3|19165.3|19165.3|19165.3|19165.3|19165.3|19165.3|0
1632388280000|2021-09-23 09:11:20|19169.26|19169.26|19169.26|19169.26|19169.26|19169.26|19169.26|19169.26|0
1632388450000|2021-09-23 09:14:10|19161.33|19161.33|19161.33|19161.33|19161.33|19161.33|19161.33|19161.33|0
1632388500000|2021-09-23 09:15:00|19159.93|19159.93|19158.53|19158.53|19159.93|19159.93|19158.53|19158.53|0
1632388540000|2021-09-23 09:15:40|19168.33|19168.33|19168.33|19168.33|19171.13|19171.13|19165.53|19165.53|0
1632388550000|2021-09-23 09:15:50|19176.26|19176.26|19176.26|19176.26|19177.66|19177.66|19176.26|19176.26|0
1632388570000|2021-09-23 09:16:10|19174.86|19174.86|19174.86|19174.86|19174.86|19174.86|19174.86|19174.86|0
1632388650000|2021-09-23 09:17:30|19179.06|19179.06|19180.46|19180.46|19180.46|19180.46|19179.06|19179.06|0
1632388670000|2021-09-23 09:17:50|19179.06|19179.06|19179.06|19179.06|19179.06|19179.06|19179.06|19179.06|0
1632388710000|2021-09-23 09:18:30|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|0
1632388720000|2021-09-23 09:18:40|19173.69|19173.69|19169.49|19169.49|19173.69|19173.69|19169.49|19169.49|0
1632388740000|2021-09-23 09:19:00|19165.53|19165.53|19165.53|19165.53|19166.93|19166.93|19165.53|19165.53|0
1632388790000|2021-09-23 09:19:50|19162.73|19162.73|19162.73|19162.73|19162.73|19162.73|19162.73|19162.73|0
1632388870000|2021-09-23 09:21:10|19165.53|19165.53|19165.53|19165.53|19165.53|19165.53|19165.53|19165.53|0
1632388890000|2021-09-23 09:21:30|19169.49|19169.49|19173.46|19173.46|19173.46|19173.46|19169.49|19169.49|0
1632388910000|2021-09-23 09:21:50|19170.66|19170.66|19170.66|19170.66|19170.66|19170.66|19170.66|19170.66|0
1632388930000|2021-09-23 09:22:10|19167.86|19167.86|19167.86|19167.86|19167.86|19167.86|19167.86|19167.86|0
1632389010000|2021-09-23 09:23:30|19166.46|19166.46|19166.46|19166.46|19166.46|19166.46|19166.46|19166.46|0
1632389040000|2021-09-23 09:24:00|19162.26|19162.26|19162.26|19162.26|19162.26|19162.26|19162.26|19162.26|0
1632389130000|2021-09-23 09:25:30|19158.3|19158.3|19158.3|19158.3|19158.3|19158.3|19158.3|19158.3|0
1632389140000|2021-09-23 09:25:40|19159.7|19159.7|19159.7|19159.7|19159.7|19159.7|19159.7|19159.7|0
1632389150000|2021-09-23 09:25:50|19158.3|19158.3|19156.9|19156.9|19158.3|19158.3|19156.9|19156.9|0
1632389170000|2021-09-23 09:26:10|19160.86|19160.86|19160.86|19160.86|19160.86|19160.86|19160.86|19160.86|0
1632389220000|2021-09-23 09:27:00|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|0
1632389290000|2021-09-23 09:28:10|19160.86|19160.86|19164.83|19164.83|19164.83|19164.83|19160.86|19160.86|0
1632389300000|2021-09-23 09:28:20|19168.8|19168.8|19168.8|19168.8|19168.8|19168.8|19168.8|19168.8|0
1632389340000|2021-09-23 09:29:00|19172.99|19172.99|19172.99|19172.99|19172.99|19172.99|19172.99|19172.99|0
1632389400000|2021-09-23 09:30:00|19171.59|19171.59|19171.59|19171.59|19171.59|19171.59|19171.59|19171.59|0
1632389480000|2021-09-23 09:31:20|19172.99|19172.99|19177.19|19177.19|19177.19|19177.19|19172.99|19172.99|0
1632389490000|2021-09-23 09:31:30|19178.59|19178.59|19174.86|19174.86|19182.79|19182.79|19174.86|19174.86|0
1632389500000|2021-09-23 09:31:40|19173.46|19173.46|19172.06|19172.06|19173.46|19173.46|19172.06|19172.06|0
1632389590000|2021-09-23 09:33:10|19169.26|19169.26|19169.26|19169.26|19169.26|19169.26|19169.26|19169.26|0
1632389630000|2021-09-23 09:33:50|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|19166.96|0
1632389660000|2021-09-23 09:34:20|19169.76|19169.76|19171.16|19171.16|19171.16|19171.16|19169.76|19169.76|0
1632389700000|2021-09-23 09:35:00|19173.96|19173.96|19173.96|19173.96|19173.96|19173.96|19173.96|19173.96|0
1632389760000|2021-09-23 09:36:00|19175.36|19175.36|19180.96|19180.96|19180.96|19180.96|19175.36|19175.36|0
1632389770000|2021-09-23 09:36:10|19184.92|19184.92|19184.92|19184.92|19184.92|19184.92|19184.92|19184.92|0
1632389780000|2021-09-23 09:36:20|19183.52|19183.52|19180.72|19180.72|19183.52|19183.52|19180.72|19180.72|0
1632389850000|2021-09-23 09:37:30|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|19179.58|0
1632389910000|2021-09-23 09:38:30|19176.78|19176.78|19175.38|19175.38|19176.78|19176.78|19175.38|19175.38|0
1632389940000|2021-09-23 09:39:00|19176.78|19176.78|19173.98|19173.98|19176.78|19176.78|19173.98|19173.98|0
1632390040000|2021-09-23 09:40:40|19176.78|19176.78|19176.78|19176.78|19176.78|19176.78|19176.78|19176.78|0
1632390060000|2021-09-23 09:41:00|19180.74|19180.74|19180.74|19180.74|19180.74|19180.74|19180.74|19180.74|0
1632390100000|2021-09-23 09:41:40|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|0
1632390120000|2021-09-23 09:42:00|19180.98|19180.98|19183.77|19183.77|19183.77|19183.77|19180.98|19180.98|0
1632390130000|2021-09-23 09:42:10|19186.57|19186.57|19186.57|19186.57|19186.57|19186.57|19186.57|19186.57|0
1632390140000|2021-09-23 09:42:20|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|0
1632390180000|2021-09-23 09:43:00|19184.01|19184.01|19184.01|19184.01|19184.01|19184.01|19184.01|19184.01|0
1632390190000|2021-09-23 09:43:10|19176.08|19176.08|19176.08|19176.08|19176.08|19176.08|19176.08|19176.08|0
1632390200000|2021-09-23 09:43:20|19174.68|19174.68|19174.68|19174.68|19174.68|19174.68|19174.68|19174.68|0
1632390240000|2021-09-23 09:44:00|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|19170.48|0
1632390310000|2021-09-23 09:45:10|19166.51|19166.51|19166.51|19166.51|19166.51|19166.51|19166.51|19166.51|0
1632390360000|2021-09-23 09:46:00|19162.55|19162.55|19162.55|19162.55|19162.55|19162.55|19162.55|19162.55|0
1632390370000|2021-09-23 09:46:10|19154.62|19154.62|19154.62|19154.62|19154.62|19154.62|19154.62|19154.62|0
1632390380000|2021-09-23 09:46:20|19156.02|19156.02|19157.42|19157.42|19157.42|19157.42|19156.02|19156.02|0
1632390390000|2021-09-23 09:46:30|19149.49|19149.49|19149.49|19149.49|19149.49|19149.49|19149.49|19149.49|0
1632390470000|2021-09-23 09:47:50|19146.69|19146.69|19143.89|19143.89|19146.69|19146.69|19143.89|19143.89|0
1632390530000|2021-09-23 09:48:50|19139.92|19139.92|19139.92|19139.92|19139.92|19139.92|19139.92|19139.92|0
1632390540000|2021-09-23 09:49:00|19135.96|19135.96|19135.96|19135.96|19135.96|19135.96|19135.96|19135.96|0
1632390570000|2021-09-23 09:49:30|19131.99|19131.99|19131.99|19131.99|19131.99|19131.99|19131.99|19131.99|0
1632390630000|2021-09-23 09:50:30|19130.59|19130.59|19130.59|19130.59|19130.59|19130.59|19130.59|19130.59|0
1632390680000|2021-09-23 09:51:20|19127.79|19127.79|19127.79|19127.79|19127.79|19127.79|19127.79|19127.79|0
1632390720000|2021-09-23 09:52:00|19131.76|19131.76|19131.76|19131.76|19131.76|19131.76|19131.76|19131.76|0
1632390730000|2021-09-23 09:52:10|19133.16|19133.16|19133.16|19133.16|19133.16|19133.16|19133.16|19133.16|0
1632390800000|2021-09-23 09:53:20|19128.96|19128.96|19126.16|19126.16|19128.96|19128.96|19126.16|19126.16|0
1632390850000|2021-09-23 09:54:10|19130.13|19130.13|19130.13|19130.13|19130.13|19130.13|19130.13|19130.13|0
1632390880000|2021-09-23 09:54:40|19138.06|19138.06|19138.06|19138.06|19138.06|19138.06|19138.06|19138.06|0
1632391020000|2021-09-23 09:57:00|19142.26|19142.26|19143.66|19143.66|19143.66|19143.66|19142.26|19142.26|0
1632391120000|2021-09-23 09:58:40|19147.62|19147.62|19147.62|19147.62|19147.62|19147.62|19147.62|19147.62|0
1632391190000|2021-09-23 09:59:50|19151.59|19151.59|19151.59|19151.59|19151.59|19151.59|19151.59|19151.59|0
1632391220000|2021-09-23 10:00:20|19154.38|19154.38|19158.35|19158.35|19158.35|19158.35|19154.38|19154.38|0
1632391330000|2021-09-23 10:02:10|19162.32|19162.32|19162.32|19162.32|19162.32|19162.32|19162.32|19162.32|0
1632391380000|2021-09-23 10:03:00|19158.12|19158.12|19158.12|19158.12|19158.12|19158.12|19158.12|19158.12|0
1632391450000|2021-09-23 10:04:10|19162.08|19162.08|19162.08|19162.08|19162.08|19162.08|19162.08|19162.08|0
1632391470000|2021-09-23 10:04:30|19157.88|19157.88|19162.08|19162.08|19162.08|19162.08|19157.88|19157.88|0
1632391520000|2021-09-23 10:05:20|19163.48|19163.48|19163.48|19163.48|19163.48|19163.48|19163.48|19163.48|0
1632391540000|2021-09-23 10:05:40|19164.63|19164.63|19166.03|19166.03|19166.03|19166.03|19164.63|19164.63|0
1632391610000|2021-09-23 10:06:50|19170|19170|19170|19170|19170|19170|19170|19170|0
1632391620000|2021-09-23 10:07:00|19171.4|19171.4|19171.4|19171.4|19171.4|19171.4|19171.4|19171.4|0
1632391660000|2021-09-23 10:07:40|19167.43|19167.43|19167.43|19167.43|19167.43|19167.43|19167.43|19167.43|0
1632391770000|2021-09-23 10:09:30|19170.23|19170.23|19170.23|19170.23|19170.23|19170.23|19170.23|19170.23|0
1632391810000|2021-09-23 10:10:10|19174.19|19174.19|19174.19|19174.19|19174.19|19174.19|19174.19|19174.19|0
1632391820000|2021-09-23 10:10:20|19172.79|19172.79|19174.19|19174.19|19174.19|19174.19|19172.79|19172.79|0
1632391850000|2021-09-23 10:10:50|19170.23|19170.23|19152.97|19152.97|19170.23|19170.23|19152.97|19152.97|0
1632391860000|2021-09-23 10:11:00|19148.77|19148.77|19158.1|19158.1|19158.1|19158.1|19142.01|19142.01|0
1632391900000|2021-09-23 10:11:40|19150.17|19150.17|19150.17|19150.17|19150.17|19150.17|19150.17|19150.17|0
1632391920000|2021-09-23 10:12:00|19137.57|19137.57|19133.63|19133.63|19137.57|19137.57|19133.63|19133.63|0
1632391930000|2021-09-23 10:12:10|19129.66|19129.66|19129.66|19129.66|19129.66|19129.66|19129.66|19129.66|0
1632391960000|2021-09-23 10:12:40|19126.86|19126.86|19122.9|19122.9|19126.86|19126.86|19122.9|19122.9|0
1632391970000|2021-09-23 10:12:50|19120.6|19120.6|19118.3|19118.3|19120.6|19120.6|19118.3|19118.3|0
1632391990000|2021-09-23 10:13:10|19108.5|19108.5|19108.5|19108.5|19108.5|19108.5|19108.5|19108.5|0
1632392000000|2021-09-23 10:13:20|19107.1|19107.1|19087.04|19087.04|19107.1|19107.1|19087.04|19087.04|0
1632392020000|2021-09-23 10:13:40|19091.01|19091.01|19091.01|19091.01|19091.01|19091.01|19091.01|19091.01|0
1632392050000|2021-09-23 10:14:10|19087.04|19087.04|19087.04|19087.04|19087.04|19087.04|19087.04|19087.04|0
1632392080000|2021-09-23 10:14:40|19091.01|19091.01|19091.01|19091.01|19091.01|19091.01|19091.01|19091.01|0
1632392100000|2021-09-23 10:15:00|19089.61|19089.61|19093.57|19093.57|19094.97|19094.97|19089.61|19089.61|0
1632392110000|2021-09-23 10:15:10|19094.97|19094.97|19096.37|19096.37|19096.37|19096.37|19094.97|19094.97|0
1632392120000|2021-09-23 10:15:20|19094.97|19094.97|19089.61|19089.61|19096.37|19096.37|19089.61|19089.61|0
1632392140000|2021-09-23 10:15:40|19088.21|19088.21|19089.61|19089.61|19089.61|19089.61|19088.21|19088.21|0
1632392150000|2021-09-23 10:15:50|19088.46|19088.46|19088.71|19088.71|19089.86|19089.86|19087.31|19087.31|0
1632392160000|2021-09-23 10:16:00|19090.11|19090.11|19092.91|19092.91|19092.91|19092.91|19090.11|19090.11|0
1632392170000|2021-09-23 10:16:10|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|0
1632392180000|2021-09-23 10:16:20|19098.51|19098.51|19098.51|19098.51|19098.51|19098.51|19095.71|19095.71|0
1632392190000|2021-09-23 10:16:30|19106.44|19106.44|19106.44|19106.44|19106.44|19106.44|19103.64|19103.64|0
1632392200000|2021-09-23 10:16:40|19102.47|19102.47|19102.47|19102.47|19102.47|19102.47|19102.47|19102.47|0
1632392260000|2021-09-23 10:17:40|19101.07|19101.07|19101.07|19101.07|19101.07|19101.07|19101.07|19101.07|0
1632392270000|2021-09-23 10:17:50|19099.67|19099.67|19101.07|19101.07|19101.07|19101.07|19099.67|19099.67|0
1632392280000|2021-09-23 10:18:00|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|0
1632392310000|2021-09-23 10:18:30|19104.77|19104.77|19104.77|19104.77|19104.77|19104.77|19104.77|19104.77|0
1632392390000|2021-09-23 10:19:50|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|19103.37|0
1632392400000|2021-09-23 10:20:00|19099.41|19099.41|19087.78|19087.78|19099.41|19099.41|19087.78|19087.78|0
1632392420000|2021-09-23 10:20:20|19089.18|19089.18|19093.14|19093.14|19093.14|19093.14|19089.18|19089.18|0
1632392430000|2021-09-23 10:20:30|19097.11|19097.11|19097.11|19097.11|19097.11|19097.11|19097.11|19097.11|0
1632392450000|2021-09-23 10:20:50|19098.51|19098.51|19103.87|19103.87|19103.87|19103.87|19098.51|19098.51|0
1632392460000|2021-09-23 10:21:00|19107.84|19107.84|19107.84|19107.84|19107.84|19107.84|19107.84|19107.84|0
1632392470000|2021-09-23 10:21:10|19108.99|19108.99|19116.92|19116.92|19116.92|19116.92|19108.99|19108.99|0
1632392510000|2021-09-23 10:21:50|19122.51|19122.51|19122.51|19122.51|19122.51|19122.51|19122.51|19122.51|0
1632392540000|2021-09-23 10:22:20|19121.12|19121.12|19121.12|19121.12|19121.12|19121.12|19121.12|19121.12|0
1632392550000|2021-09-23 10:22:30|19125.31|19125.31|19125.31|19125.31|19125.31|19125.31|19125.31|19125.31|0
1632392580000|2021-09-23 10:23:00|19122.51|19122.51|19122.51|19122.51|19122.51|19122.51|19122.51|19122.51|0
1632392670000|2021-09-23 10:24:30|19114.58|19114.58|19114.58|19114.58|19114.58|19114.58|19114.58|19114.58|0
1632392700000|2021-09-23 10:25:00|19111.79|19111.79|19110.39|19110.39|19111.79|19111.79|19110.39|19110.39|0
1632392740000|2021-09-23 10:25:40|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|0
1632392770000|2021-09-23 10:26:10|19114.58|19114.58|19114.58|19114.58|19114.58|19114.58|19114.58|19114.58|0
1632392950000|2021-09-23 10:29:10|19112.29|19112.29|19112.29|19112.29|19112.29|19112.29|19112.29|19112.29|0
1632392980000|2021-09-23 10:29:40|19113.44|19113.44|19113.44|19113.44|19113.44|19113.44|19113.44|19113.44|0
1632393020000|2021-09-23 10:30:20|19106.44|19106.44|19105.04|19105.04|19106.44|19106.44|19105.04|19105.04|0
1632393080000|2021-09-23 10:31:20|19093.14|19093.14|19093.14|19093.14|19093.14|19093.14|19093.14|19093.14|0
1632393140000|2021-09-23 10:32:20|19089.18|19089.18|19093.14|19093.14|19093.14|19093.14|19089.18|19089.18|0
1632393150000|2021-09-23 10:32:30|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|0
1632393180000|2021-09-23 10:33:00|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|0
1632393260000|2021-09-23 10:34:20|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|0
1632393290000|2021-09-23 10:34:50|19083.81|19083.81|19083.81|19083.81|19083.81|19083.81|19083.81|19083.81|0
1632393340000|2021-09-23 10:35:40|19081.01|19081.01|19081.01|19081.01|19081.01|19081.01|19081.01|19081.01|0
1632393400000|2021-09-23 10:36:40|19079.61|19079.61|19079.61|19079.61|19079.61|19079.61|19079.61|19079.61|0
1632393410000|2021-09-23 10:36:50|19075.65|19075.65|19075.65|19075.65|19075.65|19075.65|19075.65|19075.65|0
1632393460000|2021-09-23 10:37:40|19071.68|19071.68|19071.68|19071.68|19071.68|19071.68|19071.68|19071.68|0
1632393470000|2021-09-23 10:37:50|19068.88|19068.88|19068.88|19068.88|19068.88|19068.88|19068.88|19068.88|0
1632393480000|2021-09-23 10:38:00|19064.92|19064.92|19068.88|19068.88|19068.88|19068.88|19064.92|19064.92|0
1632393510000|2021-09-23 10:38:30|19066.09|19066.09|19066.09|19066.09|19066.09|19066.09|19066.09|19066.09|0
1632393540000|2021-09-23 10:39:00|19070.05|19070.05|19070.05|19070.05|19070.05|19070.05|19070.05|19070.05|0
1632393550000|2021-09-23 10:39:10|19074.02|19074.02|19074.02|19074.02|19074.02|19074.02|19074.02|19074.02|0
1632393560000|2021-09-23 10:39:20|19075.42|19075.42|19075.42|19075.42|19075.42|19075.42|19075.42|19075.42|0
1632393580000|2021-09-23 10:39:40|19076.81|19076.81|19078.21|19078.21|19078.21|19078.21|19076.81|19076.81|0
1632393600000|2021-09-23 10:40:00|19082.18|19082.18|19082.18|19082.18|19082.18|19082.18|19082.18|19082.18|0
1632393620000|2021-09-23 10:40:20|19086.14|19086.14|19086.14|19086.14|19086.14|19086.14|19086.14|19086.14|0
1632393730000|2021-09-23 10:42:10|19082.18|19082.18|19082.18|19082.18|19082.18|19082.18|19082.18|19082.18|0
1632393860000|2021-09-23 10:44:20|19090.11|19090.11|19085.91|19085.91|19090.11|19090.11|19085.91|19085.91|0
1632393880000|2021-09-23 10:44:40|19093.84|19093.84|19097.81|19097.81|19097.81|19097.81|19093.84|19093.84|0
1632393900000|2021-09-23 10:45:00|19102.01|19102.01|19076.6|19076.6|19102.01|19102.01|19076.6|19076.6|0
1632393910000|2021-09-23 10:45:10|19072.63|19072.63|19084.76|19084.76|19084.76|19084.76|19067.27|19067.27|0
1632393920000|2021-09-23 10:45:20|19088.73|19088.73|19081.96|19081.96|19088.73|19088.73|19081.96|19081.96|0
1632393970000|2021-09-23 10:46:10|19089.89|19089.89|19093.86|19093.86|19093.86|19093.86|19089.89|19089.89|0
1632394050000|2021-09-23 10:47:30|19091.06|19091.06|19091.06|19091.06|19091.06|19091.06|19091.06|19091.06|0
1632394120000|2021-09-23 10:48:40|19084.06|19084.06|19084.06|19084.06|19084.06|19084.06|19084.06|19084.06|0
1632394130000|2021-09-23 10:48:50|19072.17|19072.17|19074.97|19074.97|19074.97|19074.97|19072.17|19072.17|0
1632394380000|2021-09-23 10:53:00|19070.77|19070.77|19070.77|19070.77|19070.77|19070.77|19066.57|19066.57|0
1632394400000|2021-09-23 10:53:20|19069.37|19069.37|19065.4|19065.4|19069.37|19069.37|19065.4|19065.4|0
1632394410000|2021-09-23 10:53:30|19066.8|19066.8|19066.8|19066.8|19066.8|19066.8|19066.8|19066.8|0
1632394430000|2021-09-23 10:53:50|19070.77|19070.77|19074.73|19074.73|19074.73|19074.73|19070.77|19070.77|0
1632394440000|2021-09-23 10:54:00|19077.53|19077.53|19081.5|19081.5|19081.5|19081.5|19077.53|19077.53|0
1632394480000|2021-09-23 10:54:40|19082.9|19082.9|19082.9|19082.9|19086.86|19086.86|19082.9|19082.9|0
1632394540000|2021-09-23 10:55:40|19078.7|19078.7|19078.7|19078.7|19078.7|19078.7|19078.7|19078.7|0
1632394600000|2021-09-23 10:56:40|19075.9|19075.9|19075.9|19075.9|19075.9|19075.9|19075.9|19075.9|0
1632394630000|2021-09-23 10:57:10|19079.86|19079.86|19079.86|19079.86|19079.86|19079.86|19079.86|19079.86|0
1632394660000|2021-09-23 10:57:40|19083.83|19083.83|19086.63|19086.63|19086.63|19086.63|19083.83|19083.83|0
1632394800000|2021-09-23 11:00:00|19085.48|19085.48|19084.33|19084.33|19085.48|19085.48|19084.33|19084.33|0
1632394810000|2021-09-23 11:00:10|19088.3|19088.3|19088.3|19088.3|19088.3|19088.3|19088.3|19088.3|0
1632394840000|2021-09-23 11:00:40|19089.69|19089.69|19089.69|19089.69|19089.69|19089.69|19089.69|19089.69|0
1632394910000|2021-09-23 11:01:50|19085.73|19085.73|19085.73|19085.73|19085.73|19085.73|19085.73|19085.73|0
1632394920000|2021-09-23 11:02:00|19087.13|19087.13|19088.28|19088.28|19088.28|19088.28|19087.13|19087.13|0
1632394930000|2021-09-23 11:02:10|19092.48|19092.48|19092.48|19092.48|19092.48|19092.48|19092.48|19092.48|0
1632394950000|2021-09-23 11:02:30|19091.08|19091.08|19091.08|19091.08|19091.08|19091.08|19091.08|19091.08|0
1632394960000|2021-09-23 11:02:40|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|0
1632394980000|2021-09-23 11:03:00|19095.04|19095.04|19095.04|19095.04|19095.04|19095.04|19095.04|19095.04|0
1632395100000|2021-09-23 11:05:00|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|0
1632395110000|2021-09-23 11:05:10|19095.04|19095.04|19095.04|19095.04|19095.04|19095.04|19095.04|19095.04|0
1632395120000|2021-09-23 11:05:20|19093.89|19093.89|19093.89|19093.89|19093.89|19093.89|19093.89|19093.89|0
1632395140000|2021-09-23 11:05:40|19097.86|19097.86|19097.86|19097.86|19097.86|19097.86|19097.86|19097.86|0
1632395180000|2021-09-23 11:06:20|19093.89|19093.89|19093.89|19093.89|19093.89|19093.89|19093.89|19093.89|0
1632395260000|2021-09-23 11:07:40|19089.93|19089.93|19089.93|19089.93|19089.93|19089.93|19089.93|19089.93|0
1632395300000|2021-09-23 11:08:20|19085.96|19085.96|19071.03|19071.03|19085.96|19085.96|19071.03|19071.03|0
1632395330000|2021-09-23 11:08:50|19072.43|19072.43|19072.43|19072.43|19072.43|19072.43|19072.43|19072.43|0
1632395340000|2021-09-23 11:09:00|19073.83|19073.83|19073.83|19073.83|19073.83|19073.83|19073.83|19073.83|0
1632395380000|2021-09-23 11:09:40|19075.23|19075.23|19075.23|19075.23|19075.23|19075.23|19075.23|19075.23|0
1632395440000|2021-09-23 11:10:40|19065.67|19065.67|19067.07|19067.07|19067.07|19067.07|19065.67|19065.67|0
1632395450000|2021-09-23 11:10:50|19065.92|19065.92|19064.77|19064.77|19065.92|19065.92|19064.77|19064.77|0
1632395460000|2021-09-23 11:11:00|19060.81|19060.81|19059.41|19059.41|19060.81|19060.81|19059.41|19059.41|0
1632395470000|2021-09-23 11:11:10|19060.81|19060.81|19052.88|19052.88|19060.81|19060.81|19052.88|19052.88|0
1632395490000|2021-09-23 11:11:30|19051.73|19051.73|19051.73|19051.73|19051.73|19051.73|19051.73|19051.73|0
1632395520000|2021-09-23 11:12:00|19050.58|19050.58|19054.54|19054.54|19054.54|19054.54|19050.58|19050.58|0
1632395600000|2021-09-23 11:13:20|19046.61|19046.61|19046.61|19046.61|19046.61|19046.61|19046.61|19046.61|0
1632395640000|2021-09-23 11:14:00|19045.46|19045.46|19045.46|19045.46|19045.46|19045.46|19045.46|19045.46|0
1632395650000|2021-09-23 11:14:10|19043.16|19043.16|19045.46|19045.46|19045.46|19045.46|19043.16|19043.16|0
1632395690000|2021-09-23 11:14:50|19044.31|19044.31|19045.46|19045.46|19045.46|19045.46|19044.31|19044.31|0
1632395700000|2021-09-23 11:15:00|19049.43|19049.43|19053.39|19053.39|19053.39|19053.39|19049.43|19049.43|0
1632395760000|2021-09-23 11:16:00|19054.79|19054.79|19054.79|19054.79|19054.79|19054.79|19054.79|19054.79|0
1632395770000|2021-09-23 11:16:10|19057.09|19057.09|19054.79|19054.79|19057.09|19057.09|19054.79|19054.79|0
1632395820000|2021-09-23 11:17:00|19056.19|19056.19|19056.19|19056.19|19056.19|19056.19|19056.19|19056.19|0
1632395850000|2021-09-23 11:17:30|19058.99|19058.99|19057.59|19057.59|19058.99|19058.99|19057.59|19057.59|0
1632395910000|2021-09-23 11:18:30|19061.56|19061.56|19061.56|19061.56|19061.56|19061.56|19061.56|19061.56|0
1632395950000|2021-09-23 11:19:10|19065.52|19065.52|19065.52|19065.52|19065.52|19065.52|19065.52|19065.52|0
1632396030000|2021-09-23 11:20:30|19066.67|19066.67|19065.52|19065.52|19066.67|19066.67|19064.12|19064.12|0
1632396070000|2021-09-23 11:21:10|19066.67|19066.67|19071.79|19071.79|19071.79|19071.79|19066.67|19066.67|0
1632396080000|2021-09-23 11:21:20|19075.75|19075.75|19075.75|19075.75|19075.75|19075.75|19075.75|19075.75|0
1632396130000|2021-09-23 11:22:10|19076.9|19076.9|19076.9|19076.9|19076.9|19076.9|19076.9|19076.9|0
1632396160000|2021-09-23 11:22:40|19072.93|19072.93|19072.93|19072.93|19072.93|19072.93|19072.93|19072.93|0
1632396170000|2021-09-23 11:22:50|19074.08|19074.08|19074.08|19074.08|19074.08|19074.08|19074.08|19074.08|0
1632396190000|2021-09-23 11:23:10|19072.93|19072.93|19071.79|19071.79|19072.93|19072.93|19071.79|19071.79|0
1632396210000|2021-09-23 11:23:30|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|0
1632396280000|2021-09-23 11:24:40|19076.27|19076.27|19076.27|19076.27|19076.27|19076.27|19076.27|19076.27|0
1632396330000|2021-09-23 11:25:30|19078.57|19078.57|19078.57|19078.57|19078.57|19078.57|19078.57|19078.57|0
1632396360000|2021-09-23 11:26:00|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|0
1632396430000|2021-09-23 11:27:10|19080.87|19080.87|19079.72|19079.72|19080.87|19080.87|19079.72|19079.72|0
1632396440000|2021-09-23 11:27:20|19083.68|19083.68|19083.68|19083.68|19083.68|19083.68|19083.68|19083.68|0
1632396450000|2021-09-23 11:27:30|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|19079.72|0
1632396460000|2021-09-23 11:27:40|19078.32|19078.32|19076.92|19076.92|19078.32|19078.32|19076.92|19076.92|0
1632396540000|2021-09-23 11:29:00|19072.95|19072.95|19072.95|19072.95|19072.95|19072.95|19072.95|19072.95|0
1632396580000|2021-09-23 11:29:40|19068.99|19068.99|19068.99|19068.99|19068.99|19068.99|19068.99|19068.99|0
1632396720000|2021-09-23 11:32:00|19066.19|19066.19|19066.19|19066.19|19066.19|19066.19|19066.19|19066.19|0
1632396740000|2021-09-23 11:32:20|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|0
1632396750000|2021-09-23 11:32:30|19072.95|19072.95|19072.95|19072.95|19072.95|19072.95|19072.95|19072.95|0
1632396760000|2021-09-23 11:32:40|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|0
1632396830000|2021-09-23 11:33:50|19074.12|19074.12|19074.12|19074.12|19074.12|19074.12|19074.12|19074.12|0
1632396880000|2021-09-23 11:34:40|19078.08|19078.08|19078.08|19078.08|19078.08|19078.08|19078.08|19078.08|0
1632396960000|2021-09-23 11:36:00|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|19070.15|0
1632397020000|2021-09-23 11:37:00|19066.19|19066.19|19066.19|19066.19|19066.19|19066.19|19066.19|19066.19|0
1632397030000|2021-09-23 11:37:10|19063.89|19063.89|19063.89|19063.89|19063.89|19063.89|19063.89|19063.89|0
1632397050000|2021-09-23 11:37:30|19065.29|19065.29|19065.29|19065.29|19065.29|19065.29|19063.89|19063.89|0
1632397060000|2021-09-23 11:37:40|19062.49|19062.49|19061.09|19061.09|19065.29|19065.29|19061.09|19061.09|0
1632397140000|2021-09-23 11:39:00|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|0
1632397190000|2021-09-23 11:39:50|19063.66|19063.66|19063.66|19063.66|19063.66|19063.66|19063.66|19063.66|0
1632397200000|2021-09-23 11:40:00|19066.45|19066.45|19066.45|19066.45|19066.45|19066.45|19066.45|19066.45|0
1632397240000|2021-09-23 11:40:40|19069.25|19069.25|19069.25|19069.25|19069.25|19069.25|19069.25|19069.25|0
1632397250000|2021-09-23 11:40:50|19073.22|19073.22|19073.22|19073.22|19073.22|19073.22|19073.22|19073.22|0
1632397260000|2021-09-23 11:41:00|19076.02|19076.02|19076.02|19076.02|19076.02|19076.02|19076.02|19076.02|0
1632397350000|2021-09-23 11:42:30|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|0
1632397420000|2021-09-23 11:43:40|19076.02|19076.02|19072.05|19072.05|19076.02|19076.02|19072.05|19072.05|0
1632397460000|2021-09-23 11:44:20|19073.2|19073.2|19073.2|19073.2|19073.2|19073.2|19073.2|19073.2|0
1632397510000|2021-09-23 11:45:10|19071.8|19071.8|19073.2|19073.2|19073.2|19073.2|19071.8|19071.8|0
1632397560000|2021-09-23 11:46:00|19076|19076|19071.8|19071.8|19076|19076|19071.8|19071.8|0
1632397570000|2021-09-23 11:46:10|19067.84|19067.84|19067.84|19067.84|19067.84|19067.84|19067.84|19067.84|0
1632397660000|2021-09-23 11:47:40|19063.87|19063.87|19063.87|19063.87|19063.87|19063.87|19063.87|19063.87|0
1632397730000|2021-09-23 11:48:50|19059.91|19059.91|19059.91|19059.91|19059.91|19059.91|19059.91|19059.91|0
1632397750000|2021-09-23 11:49:10|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|0
1632397790000|2021-09-23 11:49:50|19059.91|19059.91|19061.31|19061.31|19061.31|19061.31|19059.91|19059.91|0
1632397810000|2021-09-23 11:50:10|19059.91|19059.91|19059.91|19059.91|19059.91|19059.91|19059.91|19059.91|0
1632397860000|2021-09-23 11:51:00|19058.51|19058.51|19057.11|19057.11|19058.51|19058.51|19057.11|19057.11|0
1632397890000|2021-09-23 11:51:30|19058.51|19058.51|19056.21|19056.21|19058.51|19058.51|19056.21|19056.21|0
1632397960000|2021-09-23 11:52:40|19052.24|19052.24|19052.24|19052.24|19052.24|19052.24|19052.24|19052.24|0
1632398000000|2021-09-23 11:53:20|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|0
1632398050000|2021-09-23 11:54:10|19052.24|19052.24|19053.39|19053.39|19053.39|19053.39|19052.24|19052.24|0
1632398100000|2021-09-23 11:55:00|19050.59|19050.59|19050.59|19050.59|19050.59|19050.59|19050.59|19050.59|0
1632398210000|2021-09-23 11:56:50|19049.19|19049.19|19053.16|19053.16|19053.16|19053.16|19049.19|19049.19|0
1632398230000|2021-09-23 11:57:10|19045.23|19045.23|19045.23|19045.23|19045.23|19045.23|19045.23|19045.23|0
1632398270000|2021-09-23 11:57:50|19043.83|19043.83|19043.83|19043.83|19043.83|19043.83|19043.83|19043.83|0
1632398280000|2021-09-23 11:58:00|19042.43|19042.43|19042.43|19042.43|19042.43|19042.43|19042.43|19042.43|0
1632398300000|2021-09-23 11:58:20|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|0
1632398380000|2021-09-23 11:59:40|19045.25|19045.25|19046.4|19046.4|19046.4|19046.4|19045.25|19045.25|0
1632398400000|2021-09-23 12:00:00|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|0
1632398420000|2021-09-23 12:00:20|19045|19045|19045|19045|19045|19045|19041.03|19041.03|0
1632398440000|2021-09-23 12:00:40|19046.15|19046.15|19045|19045|19046.15|19046.15|19045|19045|0
1632398510000|2021-09-23 12:01:50|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|0
1632398560000|2021-09-23 12:02:40|19037.07|19037.07|19037.07|19037.07|19037.07|19037.07|19037.07|19037.07|0
1632398580000|2021-09-23 12:03:00|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|0
1632398600000|2021-09-23 12:03:20|19042.18|19042.18|19041.03|19041.03|19042.18|19042.18|19041.03|19041.03|0
1632398640000|2021-09-23 12:04:00|19037.07|19037.07|19028.9|19028.9|19037.07|19037.07|19028.9|19028.9|0
1632398750000|2021-09-23 12:05:50|19040.8|19040.8|19040.8|19040.8|19040.8|19040.8|19040.8|19040.8|0
1632398790000|2021-09-23 12:06:30|19044.76|19044.76|19044.76|19044.76|19044.76|19044.76|19044.76|19044.76|0
1632398830000|2021-09-23 12:07:10|19036.83|19036.83|19036.83|19036.83|19036.83|19036.83|19036.83|19036.83|0
1632398840000|2021-09-23 12:07:20|19038.23|19038.23|19038.23|19038.23|19038.23|19038.23|19038.23|19038.23|0
1632398880000|2021-09-23 12:08:00|19036.83|19036.83|19034.03|19034.03|19036.83|19036.83|19034.03|19034.03|0
1632399060000|2021-09-23 12:11:00|19038|19038|19038|19038|19038|19038|19038|19038|0
1632399130000|2021-09-23 12:12:10|19036.85|19036.85|19036.85|19036.85|19036.85|19036.85|19036.85|19036.85|0
1632399170000|2021-09-23 12:12:50|19035.45|19035.45|19035.45|19035.45|19035.45|19035.45|19035.45|19035.45|0
1632399230000|2021-09-23 12:13:50|19036.6|19036.6|19036.6|19036.6|19036.6|19036.6|19036.6|19036.6|0
1632399290000|2021-09-23 12:14:50|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|0
1632399350000|2021-09-23 12:15:50|19036.6|19036.6|19040.56|19040.56|19040.56|19040.56|19036.6|19036.6|0
1632399550000|2021-09-23 12:19:10|19039.41|19039.41|19039.41|19039.41|19039.41|19039.41|19039.41|19039.41|0
1632399610000|2021-09-23 12:20:10|19032.42|19032.42|19032.42|19032.42|19032.42|19032.42|19032.42|19032.42|0
1632399660000|2021-09-23 12:21:00|19028.45|19028.45|19028.45|19028.45|19028.45|19028.45|19028.45|19028.45|0
1632399670000|2021-09-23 12:21:10|19031.25|19031.25|19031.25|19031.25|19031.25|19031.25|19031.25|19031.25|0
1632399690000|2021-09-23 12:21:30|19027.29|19027.29|19027.29|19027.29|19027.29|19027.29|19027.29|19027.29|0
1632399750000|2021-09-23 12:22:30|19030.08|19030.08|19030.08|19030.08|19030.08|19030.08|19030.08|19030.08|0
1632399760000|2021-09-23 12:22:40|19028.69|19028.69|19025.89|19025.89|19028.69|19028.69|19025.89|19025.89|0
1632400070000|2021-09-23 12:27:50|19021.69|19021.69|19021.69|19021.69|19021.69|19021.69|19021.69|19021.69|0
1632400150000|2021-09-23 12:29:10|19020.54|19020.54|19020.54|19020.54|19020.54|19020.54|19020.54|19020.54|0
1632400160000|2021-09-23 12:29:20|19016.57|19016.57|19016.57|19016.57|19016.57|19016.57|19016.57|19016.57|0
1632400170000|2021-09-23 12:29:30|19015.17|19015.17|19015.17|19015.17|19015.17|19015.17|19015.17|19015.17|0
1632400200000|2021-09-23 12:30:00|19016.57|19016.57|19016.57|19016.57|19016.57|19016.57|19016.57|19016.57|0
1632400360000|2021-09-23 12:32:40|19018.87|19018.87|19022.82|19022.82|19022.82|19022.82|19018.87|19018.87|0
1632400380000|2021-09-23 12:33:00|19021.67|19021.67|19026.79|19026.79|19026.79|19026.79|19021.67|19021.67|0
1632400390000|2021-09-23 12:33:10|19025.64|19025.64|19025.64|19025.64|19025.64|19025.64|19025.64|19025.64|0
1632400680000|2021-09-23 12:38:00|19028.44|19028.44|19029.83|19029.83|19029.83|19029.83|19028.44|19028.44|0
1632400700000|2021-09-23 12:38:20|19025.87|19025.87|19025.87|19025.87|19025.87|19025.87|19025.87|19025.87|0
1632400740000|2021-09-23 12:39:00|19027.27|19027.27|19031.23|19031.23|19031.23|19031.23|19027.27|19027.27|0
1632400800000|2021-09-23 12:40:00|19035.2|19035.2|19035.2|19035.2|19035.2|19035.2|19035.2|19035.2|0
1632400820000|2021-09-23 12:40:20|19036.6|19036.6|19036.6|19036.6|19036.6|19036.6|19036.6|19036.6|0
1632400890000|2021-09-23 12:41:30|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|0
1632400920000|2021-09-23 12:42:00|19027.04|19027.04|19025.89|19025.89|19027.04|19027.04|19025.89|19025.89|0
1632400980000|2021-09-23 12:43:00|19017.96|19017.96|19017.96|19017.96|19017.96|19017.96|19017.96|19017.96|0
1632401110000|2021-09-23 12:45:10|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|0
1632401180000|2021-09-23 12:46:20|19018.21|19018.21|19019.61|19019.61|19019.61|19019.61|19018.21|19018.21|0
1632401240000|2021-09-23 12:47:20|19018.21|19018.21|19018.21|19018.21|19018.21|19018.21|19018.21|19018.21|0
1632401350000|2021-09-23 12:49:10|19015.41|19015.41|19010.29|19010.29|19015.41|19015.41|19010.29|19010.29|0
1632401360000|2021-09-23 12:49:20|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|0
1632401380000|2021-09-23 12:49:40|19009.13|19009.13|19009.13|19009.13|19009.13|19009.13|19009.13|19009.13|0
1632401400000|2021-09-23 12:50:00|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|0
1632401410000|2021-09-23 12:50:10|19001.2|19001.2|19005.16|19005.16|19005.16|19005.16|19001.2|19001.2|0
1632401520000|2021-09-23 12:52:00|19001.2|19001.2|19001.2|19001.2|19001.2|19001.2|19001.2|19001.2|0
1632401620000|2021-09-23 12:53:40|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|0
1632401640000|2021-09-23 12:54:00|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|0
1632401720000|2021-09-23 12:55:20|18999.53|18999.53|18999.53|18999.53|18999.53|18999.53|18999.53|18999.53|0
1632401730000|2021-09-23 12:55:30|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|0
1632401800000|2021-09-23 12:56:40|19002.98|19002.98|19002.98|19002.98|19002.98|19002.98|19002.98|19002.98|0
1632401820000|2021-09-23 12:57:00|19006.94|19006.94|19006.94|19006.94|19006.94|19006.94|19006.94|19006.94|0
1632401830000|2021-09-23 12:57:10|19010.91|19010.91|19010.91|19010.91|19010.91|19010.91|19010.91|19010.91|0
1632401850000|2021-09-23 12:57:30|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|19009.76|0
1632401940000|2021-09-23 12:59:00|19013.72|19013.72|19013.72|19013.72|19013.72|19013.72|19013.72|19013.72|0
1632401950000|2021-09-23 12:59:10|19009.76|19009.76|19008.61|19008.61|19009.76|19009.76|19008.61|19008.61|0
1632402040000|2021-09-23 13:00:40|19011.41|19011.41|19011.41|19011.41|19011.41|19011.41|19011.41|19011.41|0
1632402070000|2021-09-23 13:01:10|19012.81|19012.81|19012.81|19012.81|19012.81|19012.81|19012.81|19012.81|0
1632402190000|2021-09-23 13:03:10|19011.41|19011.41|19010.01|19010.01|19011.41|19011.41|19010.01|19010.01|0
1632402300000|2021-09-23 13:05:00|19011.41|19011.41|19011.41|19011.41|19011.41|19011.41|19011.41|19011.41|0
1632402320000|2021-09-23 13:05:20|19007.44|19007.44|19008.84|19008.84|19008.84|19008.84|19007.44|19007.44|0
1632402360000|2021-09-23 13:06:00|19006.54|19006.54|19006.54|19006.54|19006.54|19006.54|19006.54|19006.54|0
1632402380000|2021-09-23 13:06:20|19007.69|19007.69|19008.84|19008.84|19008.84|19008.84|19007.69|19007.69|0
1632402400000|2021-09-23 13:06:40|19004.88|19004.88|19002.08|19002.08|19004.88|19004.88|19002.08|19002.08|0
1632402420000|2021-09-23 13:07:00|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|0
1632402480000|2021-09-23 13:08:00|18996.48|18996.48|18996.48|18996.48|18996.48|18996.48|18996.48|18996.48|0
1632402550000|2021-09-23 13:09:10|18997.88|18997.88|18997.88|18997.88|18997.88|18997.88|18997.88|18997.88|0
1632402570000|2021-09-23 13:09:30|19001.84|19001.84|19001.84|19001.84|19001.84|19001.84|19001.84|19001.84|0
1632402590000|2021-09-23 13:09:50|18997.88|18997.88|18997.88|18997.88|18997.88|18997.88|18997.88|18997.88|0
1632402600000|2021-09-23 13:10:00|18995.58|18995.58|18995.58|18995.58|18995.58|18995.58|18995.58|18995.58|0
1632402660000|2021-09-23 13:11:00|18994.18|18994.18|18994.18|18994.18|18994.18|18994.18|18994.18|18994.18|0
1632402770000|2021-09-23 13:12:50|18998.15|18998.15|18998.15|18998.15|18998.15|18998.15|18998.15|18998.15|0
1632402790000|2021-09-23 13:13:10|18999.3|18999.3|18999.3|18999.3|18999.3|18999.3|18999.3|18999.3|0
1632402820000|2021-09-23 13:13:40|19000.7|19000.7|19002.09|19002.09|19002.09|19002.09|19000.7|19000.7|0
1632402870000|2021-09-23 13:14:30|19006.06|19006.06|19006.06|19006.06|19006.06|19006.06|19006.06|19006.06|0
1632402910000|2021-09-23 13:15:10|19008.86|19008.86|19012.82|19012.82|19012.82|19012.82|19008.86|19008.86|0
1632402940000|2021-09-23 13:15:40|19015.62|19015.62|19015.62|19015.62|19015.62|19015.62|19015.62|19015.62|0
1632402960000|2021-09-23 13:16:00|19019.59|19019.59|19021.01|19021.01|19021.01|19021.01|19017.04|19017.04|0
1632403050000|2021-09-23 13:17:30|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|0
1632403060000|2021-09-23 13:17:40|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|19016.81|0
1632403070000|2021-09-23 13:17:50|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|19012.84|0
1632403090000|2021-09-23 13:18:10|19008.88|19008.88|19008.88|19008.88|19008.88|19008.88|19008.88|19008.88|0
1632403100000|2021-09-23 13:18:20|19004.91|19004.91|19004.91|19004.91|19004.91|19004.91|19004.91|19004.91|0
1632403220000|2021-09-23 13:20:20|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|0
1632403270000|2021-09-23 13:21:10|19004.91|19004.91|19004.91|19004.91|19004.91|19004.91|19004.91|19004.91|0
1632403280000|2021-09-23 13:21:20|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|0
1632403290000|2021-09-23 13:21:30|18996.98|18996.98|18996.98|18996.98|18996.98|18996.98|18996.98|18996.98|0
1632403300000|2021-09-23 13:21:40|18994.18|18994.18|18992.78|18992.78|18994.18|18994.18|18992.78|18992.78|0
1632403340000|2021-09-23 13:22:20|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|18998.38|0
1632403350000|2021-09-23 13:22:30|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|0
1632403470000|2021-09-23 13:24:30|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|0
1632403520000|2021-09-23 13:25:20|19003.74|19003.74|19005.14|19005.14|19005.14|19005.14|19003.74|19003.74|0
1632403530000|2021-09-23 13:25:30|19004|19004|19004|19004|19004|19004|19004|19004|0
1632403570000|2021-09-23 13:26:10|19007.96|19007.96|19007.96|19007.96|19007.96|19007.96|19007.96|19007.96|0
1632403580000|2021-09-23 13:26:20|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|0
1632403600000|2021-09-23 13:26:40|19006.29|19006.29|19006.29|19006.29|19006.29|19006.29|19006.29|19006.29|0
1632403610000|2021-09-23 13:26:50|19007.44|19007.44|19006.29|19006.29|19007.44|19007.44|19006.29|19006.29|0
1632403710000|2021-09-23 13:28:30|19007.69|19007.69|19007.69|19007.69|19007.69|19007.69|19007.69|19007.69|0
1632403750000|2021-09-23 13:29:10|19011.66|19011.66|19011.66|19011.66|19011.66|19011.66|19011.66|19011.66|0
1632403760000|2021-09-23 13:29:20|19015.62|19015.62|19015.62|19015.62|19015.62|19015.62|19015.62|19015.62|0
1632403780000|2021-09-23 13:29:40|19011.66|19011.66|19011.66|19011.66|19011.66|19011.66|19011.66|19011.66|0
1632403800000|2021-09-23 13:30:00|19010.26|19010.26|19008.86|19008.86|19014.22|19014.22|19008.86|19008.86|0
1632403870000|2021-09-23 13:31:10|19012.82|19012.82|19012.82|19012.82|19012.82|19012.82|19010.03|19010.03|0
1632403880000|2021-09-23 13:31:20|19016.79|19016.79|19019.61|19019.61|19019.61|19019.61|19015.64|19015.64|0
1632403890000|2021-09-23 13:31:30|19021.01|19021.01|19021.01|19021.01|19021.01|19021.01|19021.01|19021.01|0
1632403900000|2021-09-23 13:31:40|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|0
1632403910000|2021-09-23 13:31:50|19013.07|19013.07|19014.47|19014.47|19014.47|19014.47|19013.07|19013.07|0
1632403980000|2021-09-23 13:33:00|19010.51|19010.51|19007.71|19007.71|19010.51|19010.51|19007.71|19007.71|0
1632404010000|2021-09-23 13:33:30|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|19006.31|0
1632404020000|2021-09-23 13:33:40|19007.71|19007.71|19007.71|19007.71|19007.71|19007.71|19007.71|19007.71|0
1632404030000|2021-09-23 13:33:50|19011.68|19011.68|19011.68|19011.68|19011.68|19011.68|19011.68|19011.68|0
1632404040000|2021-09-23 13:34:00|19013.97|19013.97|19012.82|19012.82|19013.97|19013.97|19012.82|19012.82|0
1632404050000|2021-09-23 13:34:10|19014.22|19014.22|19014.22|19014.22|19014.22|19014.22|19014.22|19014.22|0
1632404100000|2021-09-23 13:35:00|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|19010.26|0
1632404110000|2021-09-23 13:35:10|19013.06|19013.06|19013.06|19013.06|19013.06|19013.06|19013.06|19013.06|0
1632404140000|2021-09-23 13:35:40|19014.46|19014.46|19014.46|19014.46|19014.46|19014.46|19014.46|19014.46|0
1632404170000|2021-09-23 13:36:10|19015.86|19015.86|19015.86|19015.86|19015.86|19015.86|19015.86|19015.86|0
1632404220000|2021-09-23 13:37:00|19017.26|19017.26|19017.26|19017.26|19017.26|19017.26|19017.26|19017.26|0
1632404230000|2021-09-23 13:37:10|19021.22|19021.22|19027.99|19027.99|19027.99|19027.99|19021.22|19021.22|0
1632404270000|2021-09-23 13:37:50|19020.99|19020.99|19020.99|19020.99|19020.99|19020.99|19020.99|19020.99|0
1632404280000|2021-09-23 13:38:00|19017.02|19017.02|19013.06|19013.06|19017.02|19017.02|19013.06|19013.06|0
1632404310000|2021-09-23 13:38:30|19017.26|19017.26|19019.8|19019.8|19019.8|19019.8|19017.26|19017.26|0
1632404320000|2021-09-23 13:38:40|19021.2|19021.2|19021.2|19021.2|19021.2|19021.2|19021.2|19021.2|0
1632404340000|2021-09-23 13:39:00|19025.4|19025.4|19029.37|19029.37|19029.37|19029.37|19025.4|19025.4|0
1632404350000|2021-09-23 13:39:10|19026.57|19026.57|19026.57|19026.57|19026.57|19026.57|19026.57|19026.57|0
1632404370000|2021-09-23 13:39:30|19030.53|19030.53|19030.53|19030.53|19030.53|19030.53|19030.53|19030.53|0
1632404380000|2021-09-23 13:39:40|19032.83|19032.83|19032.83|19032.83|19032.83|19032.83|19032.83|19032.83|0
1632404390000|2021-09-23 13:39:50|19029.39|19029.39|19029.39|19029.39|19029.39|19029.39|19029.39|19029.39|0
1632404400000|2021-09-23 13:40:00|19030.53|19030.53|19034.5|19034.5|19034.5|19034.5|19030.53|19030.53|0
1632404420000|2021-09-23 13:40:20|19035.65|19035.65|19033.35|19033.35|19035.65|19035.65|19033.35|19033.35|0
1632404470000|2021-09-23 13:41:10|19034.5|19034.5|19035.65|19035.65|19035.65|19035.65|19034.5|19034.5|0
1632404480000|2021-09-23 13:41:20|19036.8|19036.8|19035.4|19035.4|19036.8|19036.8|19033.75|19033.75|0
1632404490000|2021-09-23 13:41:30|19033.1|19033.1|19029.13|19029.13|19033.1|19033.1|19029.13|19029.13|0
1632404510000|2021-09-23 13:41:50|19030.53|19030.53|19031.93|19031.93|19031.93|19031.93|19030.53|19030.53|0
1632404600000|2021-09-23 13:43:20|19039.86|19039.86|19039.86|19039.86|19039.86|19039.86|19039.86|19039.86|0
1632404610000|2021-09-23 13:43:30|19041.01|19041.01|19041.01|19041.01|19041.01|19041.01|19041.01|19041.01|0
1632404670000|2021-09-23 13:44:30|19042.16|19042.16|19048.66|19048.66|19048.66|19048.66|19042.16|19042.16|0
1632404720000|2021-09-23 13:45:20|19052.63|19052.63|19054.02|19054.02|19054.02|19054.02|19052.63|19052.63|0
1632404730000|2021-09-23 13:45:30|19055.42|19055.42|19057.34|19057.34|19060.79|19060.79|19055.42|19055.42|0
1632404740000|2021-09-23 13:45:40|19055.04|19055.04|19053.64|19053.64|19055.04|19055.04|19053.64|19053.64|0
1632404750000|2021-09-23 13:45:50|19055.94|19055.94|19053.64|19053.64|19055.94|19055.94|19053.64|19053.64|0
1632404770000|2021-09-23 13:46:10|19057.61|19057.61|19057.61|19057.61|19057.61|19057.61|19057.61|19057.61|0
1632404780000|2021-09-23 13:46:20|19059.91|19059.91|19057.61|19057.61|19059.91|19059.91|19057.61|19057.61|0
1632404810000|2021-09-23 13:46:50|19058.76|19058.76|19058.76|19058.76|19058.76|19058.76|19058.76|19058.76|0
1632404820000|2021-09-23 13:47:00|19054.79|19054.79|19058.76|19058.76|19058.76|19058.76|19054.79|19054.79|0
1632404860000|2021-09-23 13:47:40|19057.61|19057.61|19054.81|19054.81|19057.61|19057.61|19054.81|19054.81|0
1632404870000|2021-09-23 13:47:50|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|0
1632404880000|2021-09-23 13:48:00|19054.81|19054.81|19054.81|19054.81|19054.81|19054.81|19054.81|19054.81|0
1632404900000|2021-09-23 13:48:20|19058.77|19058.77|19058.77|19058.77|19058.77|19058.77|19058.77|19058.77|0
1632404930000|2021-09-23 13:48:50|19057.38|19057.38|19057.38|19057.38|19057.38|19057.38|19057.38|19057.38|0
1632404940000|2021-09-23 13:49:00|19060.17|19060.17|19060.17|19060.17|19060.17|19060.17|19060.17|19060.17|0
1632404960000|2021-09-23 13:49:20|19055.98|19055.98|19054.83|19054.83|19055.98|19055.98|19054.83|19054.83|0
1632404970000|2021-09-23 13:49:30|19050.86|19050.86|19050.86|19050.86|19050.86|19050.86|19050.86|19050.86|0
1632405000000|2021-09-23 13:50:00|19049.46|19049.46|19049.46|19049.46|19049.46|19049.46|19049.46|19049.46|0
1632405040000|2021-09-23 13:50:40|19045.5|19045.5|19038.73|19038.73|19045.5|19045.5|19038.73|19038.73|0
1632405200000|2021-09-23 13:53:20|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|0
1632405210000|2021-09-23 13:53:30|19046.66|19046.66|19046.66|19046.66|19046.66|19046.66|19046.66|19046.66|0
1632405220000|2021-09-23 13:53:40|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|0
1632405240000|2021-09-23 13:54:00|19038.73|19038.73|19038.73|19038.73|19038.73|19038.73|19038.73|19038.73|0
1632405250000|2021-09-23 13:54:10|19037.58|19037.58|19038.73|19038.73|19038.73|19038.73|19037.58|19037.58|0
1632405260000|2021-09-23 13:54:20|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|0
1632405270000|2021-09-23 13:54:30|19046.9|19046.9|19046.9|19046.9|19046.9|19046.9|19046.9|19046.9|0
1632405320000|2021-09-23 13:55:20|19050.34|19050.34|19048.05|19048.05|19050.34|19050.34|19048.05|19048.05|0
1632405350000|2021-09-23 13:55:50|19044.08|19044.08|19044.08|19044.08|19044.08|19044.08|19044.08|19044.08|0
1632405360000|2021-09-23 13:56:00|19045.48|19045.48|19045.48|19045.48|19045.48|19045.48|19045.48|19045.48|0
1632405370000|2021-09-23 13:56:10|19046.63|19046.63|19045.48|19045.48|19046.63|19046.63|19045.48|19045.48|0
1632405380000|2021-09-23 13:56:20|19046.88|19046.88|19046.88|19046.88|19046.88|19046.88|19046.88|19046.88|0
1632405390000|2021-09-23 13:56:30|19050.84|19050.84|19049.44|19049.44|19050.84|19050.84|19049.44|19049.44|0
1632405430000|2021-09-23 13:57:10|19045.48|19045.48|19045.48|19045.48|19045.48|19045.48|19045.48|19045.48|0
1632405450000|2021-09-23 13:57:30|19042.68|19042.68|19042.68|19042.68|19042.68|19042.68|19042.68|19042.68|0
1632405490000|2021-09-23 13:58:10|19038.72|19038.72|19038.72|19038.72|19038.72|19038.72|19038.72|19038.72|0
1632405510000|2021-09-23 13:58:30|19042.68|19042.68|19041.28|19041.28|19042.68|19042.68|19041.28|19041.28|0
1632405550000|2021-09-23 13:59:10|19045.25|19045.25|19045.25|19045.25|19045.25|19045.25|19045.25|19045.25|0
1632405580000|2021-09-23 13:59:40|19053.18|19053.18|19053.18|19053.18|19053.18|19053.18|19053.18|19053.18|0
1632405590000|2021-09-23 13:59:50|19049.21|19049.21|19049.21|19049.21|19049.21|19049.21|19049.21|19049.21|0
1632405610000|2021-09-23 14:00:10|19045.25|19045.25|19043.85|19043.85|19045.25|19045.25|19043.85|19043.85|0
1632405650000|2021-09-23 14:00:50|19045|19045|19045|19045|19045|19045|19045|19045|0
1632405680000|2021-09-23 14:01:20|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|0
1632405700000|2021-09-23 14:01:40|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|0
1632405710000|2021-09-23 14:01:50|19050.36|19050.36|19050.36|19050.36|19050.36|19050.36|19050.36|19050.36|0
1632405720000|2021-09-23 14:02:00|19047.56|19047.56|19047.56|19047.56|19047.56|19047.56|19047.56|19047.56|0
1632405730000|2021-09-23 14:02:10|19045.26|19045.26|19045.26|19045.26|19045.26|19045.26|19045.26|19045.26|0
1632405840000|2021-09-23 14:04:00|19041.3|19041.3|19041.3|19041.3|19041.3|19041.3|19041.3|19041.3|0
1632405850000|2021-09-23 14:04:10|19037.33|19037.33|19037.33|19037.33|19037.33|19037.33|19037.33|19037.33|0
1632405870000|2021-09-23 14:04:30|19040.13|19040.13|19040.13|19040.13|19040.13|19040.13|19040.13|19040.13|0
1632405890000|2021-09-23 14:04:50|19041.28|19041.28|19041.28|19041.28|19041.28|19041.28|19041.28|19041.28|0
1632405900000|2021-09-23 14:05:00|19038.48|19038.48|19039.63|19039.63|19039.63|19039.63|19038.48|19038.48|0
1632405940000|2021-09-23 14:05:40|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|0
1632406020000|2021-09-23 14:07:00|19039.63|19039.63|19038.23|19038.23|19039.63|19039.63|19038.23|19038.23|0
1632406030000|2021-09-23 14:07:10|19042.2|19042.2|19042.2|19042.2|19042.2|19042.2|19042.2|19042.2|0
1632406070000|2021-09-23 14:07:50|19039.4|19039.4|19039.4|19039.4|19039.4|19039.4|19039.4|19039.4|0
1632406080000|2021-09-23 14:08:00|19038.25|19038.25|19038.25|19038.25|19038.25|19038.25|19038.25|19038.25|0
1632406090000|2021-09-23 14:08:10|19035.45|19035.45|19036.6|19036.6|19036.6|19036.6|19035.45|19035.45|0
1632406110000|2021-09-23 14:08:30|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|19032.63|0
1632406190000|2021-09-23 14:09:50|19033.78|19033.78|19037.23|19037.23|19037.23|19037.23|19033.78|19033.78|0
1632406210000|2021-09-23 14:10:10|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|0
1632406230000|2021-09-23 14:10:30|19042.83|19042.83|19044.23|19044.23|19044.23|19044.23|19042.83|19042.83|0
1632406240000|2021-09-23 14:10:40|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|0
1632406250000|2021-09-23 14:10:50|19037.46|19037.46|19037.46|19037.46|19037.46|19037.46|19037.46|19037.46|0
1632406270000|2021-09-23 14:11:10|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|0
1632406290000|2021-09-23 14:11:30|19042.58|19042.58|19042.58|19042.58|19042.58|19042.58|19042.58|19042.58|0
1632406320000|2021-09-23 14:12:00|19044.88|19044.88|19044.88|19044.88|19044.88|19044.88|19044.88|19044.88|0
1632406340000|2021-09-23 14:12:20|19048.84|19048.84|19048.84|19048.84|19048.84|19048.84|19048.84|19048.84|0
1632406410000|2021-09-23 14:13:30|19053.04|19053.04|19055.84|19055.84|19057.24|19057.24|19053.04|19053.04|0
1632406440000|2021-09-23 14:14:00|19059.8|19059.8|19067.74|19067.74|19067.74|19067.74|19059.8|19059.8|0
1632406480000|2021-09-23 14:14:40|19066.59|19066.59|19062.62|19062.62|19066.59|19066.59|19062.62|19062.62|0
1632406490000|2021-09-23 14:14:50|19061.47|19061.47|19062.87|19062.87|19062.87|19062.87|19061.47|19061.47|0
1632406510000|2021-09-23 14:15:10|19064.27|19064.27|19064.27|19064.27|19064.27|19064.27|19064.27|19064.27|0
1632406520000|2021-09-23 14:15:20|19058.91|19058.91|19054.94|19054.94|19058.91|19058.91|19054.94|19054.94|0
1632406540000|2021-09-23 14:15:40|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|0
1632406650000|2021-09-23 14:17:30|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|0
1632406660000|2021-09-23 14:17:40|19056.11|19056.11|19056.11|19056.11|19056.11|19056.11|19056.11|19056.11|0
1632406700000|2021-09-23 14:18:20|19052.14|19052.14|19052.14|19052.14|19052.14|19052.14|19052.14|19052.14|0
1632406770000|2021-09-23 14:19:30|19050.99|19050.99|19050.99|19050.99|19050.99|19050.99|19050.99|19050.99|0
1632406900000|2021-09-23 14:21:40|19048.69|19048.69|19048.69|19048.69|19048.69|19048.69|19048.69|19048.69|0
1632406920000|2021-09-23 14:22:00|19044.5|19044.5|19043.1|19043.1|19044.5|19044.5|19043.1|19043.1|0
1632407010000|2021-09-23 14:23:30|19047.06|19047.06|19047.06|19047.06|19047.06|19047.06|19047.06|19047.06|0
1632407030000|2021-09-23 14:23:50|19054.99|19054.99|19054.99|19054.99|19054.99|19054.99|19054.99|19054.99|0
1632407050000|2021-09-23 14:24:10|19057.79|19057.79|19057.79|19057.79|19057.79|19057.79|19057.79|19057.79|0
1632407060000|2021-09-23 14:24:20|19053.83|19053.83|19053.83|19053.83|19053.83|19053.83|19053.83|19053.83|0
1632407100000|2021-09-23 14:25:00|19049.86|19049.86|19049.86|19049.86|19049.86|19049.86|19049.86|19049.86|0
1632407130000|2021-09-23 14:25:30|19051.01|19051.01|19051.01|19051.01|19051.01|19051.01|19051.01|19051.01|0
1632407140000|2021-09-23 14:25:40|19052.41|19052.41|19052.41|19052.41|19052.41|19052.41|19052.41|19052.41|0
1632407160000|2021-09-23 14:26:00|19049.61|19049.61|19049.61|19049.61|19049.61|19049.61|19049.61|19049.61|0
1632407170000|2021-09-23 14:26:10|19045.64|19045.64|19045.64|19045.64|19045.64|19045.64|19045.64|19045.64|0
1632407210000|2021-09-23 14:26:50|19044.25|19044.25|19045.64|19045.64|19045.64|19045.64|19044.25|19044.25|0
1632407220000|2021-09-23 14:27:00|19046.79|19046.79|19046.79|19046.79|19046.79|19046.79|19046.79|19046.79|0
1632407230000|2021-09-23 14:27:10|19045.39|19045.39|19045.39|19045.39|19045.39|19045.39|19045.39|19045.39|0
1632407280000|2021-09-23 14:28:00|19046.79|19046.79|19048.19|19048.19|19048.19|19048.19|19046.79|19046.79|0
1632407290000|2021-09-23 14:28:10|19049.34|19049.34|19049.34|19049.34|19049.34|19049.34|19049.34|19049.34|0
1632407350000|2021-09-23 14:29:10|19050.49|19050.49|19050.49|19050.49|19050.49|19050.49|19050.49|19050.49|0
1632407370000|2021-09-23 14:29:30|19051.89|19051.89|19051.89|19051.89|19051.89|19051.89|19051.89|19051.89|0
1632407410000|2021-09-23 14:30:10|19050.74|19050.74|19049.59|19049.59|19050.74|19050.74|19049.59|19049.59|0
1632407480000|2021-09-23 14:31:20|19050.99|19050.99|19054.96|19054.96|19054.96|19054.96|19050.99|19050.99|0
1632407570000|2021-09-23 14:32:50|19053.81|19053.81|19053.81|19053.81|19053.81|19053.81|19053.81|19053.81|0
1632407600000|2021-09-23 14:33:20|19054.96|19054.96|19054.96|19054.96|19054.96|19054.96|19054.96|19054.96|0
1632407610000|2021-09-23 14:33:30|19050.99|19050.99|19050.99|19050.99|19050.99|19050.99|19050.99|19050.99|0
1632407620000|2021-09-23 14:33:40|19052.39|19052.39|19053.79|19053.79|19053.79|19053.79|19052.39|19052.39|0
1632407630000|2021-09-23 14:33:50|19055.19|19055.19|19055.19|19055.19|19055.19|19055.19|19055.19|19055.19|0
1632407640000|2021-09-23 14:34:00|19059.16|19059.16|19055.19|19055.19|19059.16|19059.16|19055.19|19055.19|0
1632407660000|2021-09-23 14:34:20|19056.34|19056.34|19056.34|19056.34|19056.34|19056.34|19056.34|19056.34|0
1632407730000|2021-09-23 14:35:30|19052.37|19052.37|19052.37|19052.37|19052.37|19052.37|19052.37|19052.37|0
1632407760000|2021-09-23 14:36:00|19048.41|19048.41|19040.48|19040.48|19048.41|19048.41|19040.48|19040.48|0
1632407810000|2021-09-23 14:36:50|19037.68|19037.68|19037.68|19037.68|19037.68|19037.68|19037.68|19037.68|0
1632407840000|2021-09-23 14:37:20|19036.28|19036.28|19036.28|19036.28|19036.28|19036.28|19036.28|19036.28|0
1632407850000|2021-09-23 14:37:30|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|0
1632407870000|2021-09-23 14:37:50|19027.2|19027.2|19027.2|19027.2|19027.2|19027.2|19027.2|19027.2|0
1632407880000|2021-09-23 14:38:00|19024.4|19024.4|19016.47|19016.47|19024.4|19024.4|19016.47|19016.47|0
1632407890000|2021-09-23 14:38:10|19019.27|19019.27|19019.27|19019.27|19019.27|19019.27|19019.27|19019.27|0
1632407900000|2021-09-23 14:38:20|19017.87|19017.87|19017.87|19017.87|19017.87|19017.87|19017.87|19017.87|0
1632407930000|2021-09-23 14:38:50|19009.94|19009.94|19009.94|19009.94|19009.94|19009.94|19009.94|19009.94|0
1632407950000|2021-09-23 14:39:10|19007.64|19007.64|19007.64|19007.64|19007.64|19007.64|19007.64|19007.64|0
1632407960000|2021-09-23 14:39:20|19009.04|19009.04|19009.04|19009.04|19009.04|19009.04|19009.04|19009.04|0
1632408010000|2021-09-23 14:40:10|19011.34|19011.34|19014.14|19014.14|19014.14|19014.14|19011.34|19011.34|0
1632408070000|2021-09-23 14:41:10|19015.29|19015.29|19015.29|19015.29|19015.29|19015.29|19015.29|19015.29|0
1632408120000|2021-09-23 14:42:00|19011.32|19011.32|19015.29|19015.29|19015.29|19015.29|19011.32|19011.32|0
1632408190000|2021-09-23 14:43:10|19019.25|19019.25|19023.22|19023.22|19023.22|19023.22|19019.25|19019.25|0
1632408240000|2021-09-23 14:44:00|19019.25|19019.25|19011.32|19011.32|19019.25|19019.25|19011.32|19011.32|0
1632408260000|2021-09-23 14:44:20|19007.36|19007.36|19007.36|19007.36|19007.36|19007.36|19007.36|19007.36|0
1632408270000|2021-09-23 14:44:30|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|0
1632408300000|2021-09-23 14:45:00|19015.29|19015.29|19015.29|19015.29|19015.29|19015.29|19015.29|19015.29|0
1632408340000|2021-09-23 14:45:40|19018.09|19018.09|19019.49|19019.49|19023.45|19023.45|19014.12|19014.12|0
1632408370000|2021-09-23 14:46:10|19018.09|19018.09|19016.69|19016.69|19018.09|19018.09|19016.69|19016.69|0
1632408380000|2021-09-23 14:46:20|19020.65|19020.65|19020.65|19020.65|19020.65|19020.65|19020.65|19020.65|0
1632408420000|2021-09-23 14:47:00|19012.72|19012.72|19012.72|19012.72|19012.72|19012.72|19012.72|19012.72|0
1632408480000|2021-09-23 14:48:00|19009.92|19009.92|19009.92|19009.92|19009.92|19009.92|19009.92|19009.92|0
1632408510000|2021-09-23 14:48:30|19013.89|19013.89|19017.85|19017.85|19017.85|19017.85|19013.89|19013.89|0
1632408610000|2021-09-23 14:50:10|19021.82|19021.82|19021.82|19021.82|19021.82|19021.82|19021.82|19021.82|0
1632408630000|2021-09-23 14:50:30|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|0
1632408650000|2021-09-23 14:50:50|19013.89|19013.89|19013.89|19013.89|19013.89|19013.89|19013.89|19013.89|0
1632408660000|2021-09-23 14:51:00|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|0
1632408680000|2021-09-23 14:51:20|19020.65|19020.65|19019.25|19019.25|19020.65|19020.65|19019.25|19019.25|0
1632408720000|2021-09-23 14:52:00|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|19017.85|0
1632408770000|2021-09-23 14:52:50|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|0
1632408780000|2021-09-23 14:53:00|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|0
1632408860000|2021-09-23 14:54:20|19024.37|19024.37|19028.33|19028.33|19028.33|19028.33|19024.37|19024.37|0
1632408870000|2021-09-23 14:54:30|19024.37|19024.37|19024.37|19024.37|19024.37|19024.37|19024.37|19024.37|0
1632408920000|2021-09-23 14:55:20|19028.33|19028.33|19036.26|19036.26|19036.26|19036.26|19028.33|19028.33|0
1632408930000|2021-09-23 14:55:30|19034.86|19034.86|19034.86|19034.86|19034.86|19034.86|19034.86|19034.86|0
1632408960000|2021-09-23 14:56:00|19033.71|19033.71|19033.71|19033.71|19033.71|19033.71|19033.71|19033.71|0
1632408980000|2021-09-23 14:56:20|19032.32|19032.32|19032.32|19032.32|19032.32|19032.32|19032.32|19032.32|0
1632409010000|2021-09-23 14:56:50|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|0
1632409020000|2021-09-23 14:57:00|19032.32|19032.32|19032.32|19032.32|19032.32|19032.32|19032.32|19032.32|0
1632409060000|2021-09-23 14:57:40|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|0
1632409100000|2021-09-23 14:58:20|19039.1|19039.1|19039.1|19039.1|19039.1|19039.1|19039.1|19039.1|0
1632409110000|2021-09-23 14:58:30|19035.13|19035.13|19031.17|19031.17|19035.13|19035.13|19031.17|19031.17|0
1632409140000|2021-09-23 14:59:00|19029.77|19029.77|19033.73|19033.73|19033.73|19033.73|19029.77|19029.77|0
1632409150000|2021-09-23 14:59:10|19035.13|19035.13|19035.13|19035.13|19035.13|19035.13|19035.13|19035.13|0
1632409160000|2021-09-23 14:59:20|19031.17|19031.17|19027.2|19027.2|19031.17|19031.17|19027.2|19027.2|0
1632409180000|2021-09-23 14:59:40|19028.6|19028.6|19029.75|19029.75|19030.9|19030.9|19028.6|19028.6|0
1632409190000|2021-09-23 14:59:50|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|19028.35|0
1632409250000|2021-09-23 15:00:50|19026.95|19026.95|19026.95|19026.95|19026.95|19026.95|19026.95|19026.95|0
1632409370000|2021-09-23 15:02:50|19019.02|19019.02|19019.02|19019.02|19019.02|19019.02|19019.02|19019.02|0
1632409400000|2021-09-23 15:03:20|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|19016.22|0
1632409460000|2021-09-23 15:04:20|19012.26|19012.26|19012.26|19012.26|19012.26|19012.26|19012.26|19012.26|0
1632409470000|2021-09-23 15:04:30|19010.86|19010.86|19010.86|19010.86|19010.86|19010.86|19010.86|19010.86|0
1632409490000|2021-09-23 15:04:50|19012.26|19012.26|19012.26|19012.26|19012.26|19012.26|19012.26|19012.26|0
1632409500000|2021-09-23 15:05:00|19008.29|19008.29|19011.09|19011.09|19011.09|19011.09|19008.29|19008.29|0
1632409510000|2021-09-23 15:05:10|19015.05|19015.05|19015.05|19015.05|19015.05|19015.05|19015.05|19015.05|0
1632409650000|2021-09-23 15:07:30|19016.45|19016.45|19017.85|19017.85|19017.85|19017.85|19016.45|19016.45|0
1632409790000|2021-09-23 15:09:50|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|0
1632409860000|2021-09-23 15:11:00|19012.49|19012.49|19016.45|19016.45|19016.45|19016.45|19012.49|19012.49|0
1632409890000|2021-09-23 15:11:30|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|0
1632409920000|2021-09-23 15:12:00|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|0
1632409930000|2021-09-23 15:12:10|19024.62|19024.62|19024.62|19024.62|19024.62|19024.62|19024.62|19024.62|0
1632410030000|2021-09-23 15:13:50|19023.22|19023.22|19023.47|19023.47|19024.62|19024.62|19023.22|19023.22|0
1632410040000|2021-09-23 15:14:00|19022.07|19022.07|19022.07|19022.07|19022.07|19022.07|19022.07|19022.07|0
1632410060000|2021-09-23 15:14:20|19020.92|19020.92|19020.92|19020.92|19020.92|19020.92|19020.92|19020.92|0
1632410090000|2021-09-23 15:14:50|19016.95|19016.95|19016.95|19016.95|19016.95|19016.95|19016.95|19016.95|0
1632410140000|2021-09-23 15:15:40|19012.99|19012.99|19012.99|19012.99|19012.99|19012.99|19012.99|19012.99|0
1632410150000|2021-09-23 15:15:50|19009.02|19009.02|19005.06|19005.06|19009.02|19009.02|19005.06|19005.06|0
1632410160000|2021-09-23 15:16:00|19006.46|19006.46|19002.49|19002.49|19006.46|19006.46|19002.49|19002.49|0
1632410260000|2021-09-23 15:17:40|19003.64|19003.64|19003.64|19003.64|19003.64|19003.64|19003.64|19003.64|0
1632410270000|2021-09-23 15:17:50|18991.75|18991.75|18991.75|18991.75|18991.75|18991.75|18991.75|18991.75|0
1632410280000|2021-09-23 15:18:00|18987.78|18987.78|18986.38|18986.38|18987.78|18987.78|18986.38|18986.38|0
1632410290000|2021-09-23 15:18:10|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|18984.98|0
1632410310000|2021-09-23 15:18:30|18981.02|18981.02|18981.02|18981.02|18981.02|18981.02|18981.02|18981.02|0
1632410340000|2021-09-23 15:19:00|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|0
1632410390000|2021-09-23 15:19:50|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|0
1632410410000|2021-09-23 15:20:10|18977.05|18977.05|18984.98|18984.98|18984.98|18984.98|18977.05|18977.05|0
1632410450000|2021-09-23 15:20:50|18991.98|18991.98|18994.78|18994.78|18994.78|18994.78|18990.58|18990.58|0
1632410460000|2021-09-23 15:21:00|18995.93|18995.93|18993.13|18993.13|18995.93|18995.93|18993.13|18993.13|0
1632410480000|2021-09-23 15:21:20|18990.33|18990.33|18990.33|18990.33|18990.33|18990.33|18990.33|18990.33|0
1632410510000|2021-09-23 15:21:50|18988.93|18988.93|18988.93|18988.93|18988.93|18988.93|18988.93|18988.93|0
1632410520000|2021-09-23 15:22:00|18987.53|18987.53|18987.53|18987.53|18987.53|18987.53|18987.53|18987.53|0
1632410580000|2021-09-23 15:23:00|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|0
1632410630000|2021-09-23 15:23:50|18982.42|18982.42|18978.45|18978.45|18982.42|18982.42|18978.45|18978.45|0
1632410640000|2021-09-23 15:24:00|18982.42|18982.42|18982.42|18982.42|18982.42|18982.42|18982.42|18982.42|0
1632410680000|2021-09-23 15:24:40|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|0
1632410710000|2021-09-23 15:25:10|18989.18|18989.18|18987.78|18987.78|18989.18|18989.18|18987.78|18987.78|0
1632410720000|2021-09-23 15:25:20|18991.98|18991.98|18989.18|18989.18|18994.78|18994.78|18989.18|18989.18|0
1632410760000|2021-09-23 15:26:00|18987.78|18987.78|18987.78|18987.78|18987.78|18987.78|18987.78|18987.78|0
1632410770000|2021-09-23 15:26:10|18983.82|18983.82|18983.82|18983.82|18983.82|18983.82|18983.82|18983.82|0
1632410780000|2021-09-23 15:26:20|18979.85|18979.85|18979.85|18979.85|18979.85|18979.85|18979.85|18979.85|0
1632410790000|2021-09-23 15:26:30|18981|18981|18981|18981|18981|18981|18981|18981|0
1632410820000|2021-09-23 15:27:00|18979.6|18979.6|18979.6|18979.6|18979.6|18979.6|18979.6|18979.6|0
1632410850000|2021-09-23 15:27:30|18978.45|18978.45|18979.85|18979.85|18979.85|18979.85|18978.45|18978.45|0
1632410870000|2021-09-23 15:27:50|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|0
1632410880000|2021-09-23 15:28:00|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|0
1632410890000|2021-09-23 15:28:10|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|0
1632410900000|2021-09-23 15:28:20|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|18974.49|0
1632410910000|2021-09-23 15:28:30|18970.52|18970.52|18974.49|18974.49|18974.49|18974.49|18970.52|18970.52|0
1632410950000|2021-09-23 15:29:10|18978.68|18978.68|18978.68|18978.68|18978.68|18978.68|18978.68|18978.68|0
1632410960000|2021-09-23 15:29:20|18977.29|18977.29|18977.29|18977.29|18977.29|18977.29|18977.29|18977.29|0
1632410970000|2021-09-23 15:29:30|18978.68|18978.68|18978.68|18978.68|18978.68|18978.68|18978.68|18978.68|0
1632410980000|2021-09-23 15:29:40|18977.54|18977.54|18981.5|18981.5|18981.5|18981.5|18977.54|18977.54|0
1632410990000|2021-09-23 15:29:50|18982.15|18982.15|18983.3|18983.3|18983.3|18983.3|18982.15|18982.15|0
1632467710000|2021-09-24 07:15:10|18918.63|18918.63|18918.63|18918.63|18918.63|18918.63|18918.63|18918.63|0
1632467720000|2021-09-24 07:15:20|18922.82|18922.82|18920.53|18920.53|18922.82|18922.82|18920.53|18920.53|0
1632467740000|2021-09-24 07:15:40|18908.63|18908.63|18908.63|18908.63|18908.63|18908.63|18908.63|18908.63|0
1632467750000|2021-09-24 07:15:50|18904.66|18904.66|18904.66|18904.66|18904.66|18904.66|18904.66|18904.66|0
1632467790000|2021-09-24 07:16:30|18901.87|18901.87|18900.47|18900.47|18901.87|18901.87|18900.47|18900.47|0
1632467800000|2021-09-24 07:16:40|18906.06|18906.06|18906.06|18906.06|18906.06|18906.06|18906.06|18906.06|0
1632467810000|2021-09-24 07:16:50|18902.1|18902.1|18902.1|18902.1|18902.1|18902.1|18902.1|18902.1|0
1632467880000|2021-09-24 07:18:00|18910.03|18910.03|18910.03|18910.03|18910.03|18910.03|18910.03|18910.03|0
1632467960000|2021-09-24 07:19:20|18907.23|18907.23|18907.23|18907.23|18907.23|18907.23|18907.23|18907.23|0
1632467970000|2021-09-24 07:19:30|18903.03|18903.03|18903.03|18903.03|18903.03|18903.03|18903.03|18903.03|0
1632468050000|2021-09-24 07:20:50|18893.47|18893.47|18889.5|18889.5|18893.47|18893.47|18889.5|18889.5|0
1632468060000|2021-09-24 07:21:00|18885.54|18885.54|18885.54|18885.54|18885.54|18885.54|18885.54|18885.54|0
1632468080000|2021-09-24 07:21:20|18881.57|18881.57|18881.57|18881.57|18881.57|18881.57|18877.61|18877.61|0
1632468130000|2021-09-24 07:22:10|18874.58|18874.58|18874.58|18874.58|18874.58|18874.58|18874.58|18874.58|0
1632468170000|2021-09-24 07:22:50|18866.18|18866.18|18866.18|18866.18|18866.18|18866.18|18866.18|18866.18|0
1632468180000|2021-09-24 07:23:00|18858.25|18858.25|18850.32|18850.32|18858.25|18858.25|18850.32|18850.32|0
1632468190000|2021-09-24 07:23:10|18854.28|18854.28|18854.28|18854.28|18854.28|18854.28|18854.28|18854.28|0
1632468220000|2021-09-24 07:23:40|18857.08|18857.08|18846.35|18846.35|18857.08|18857.08|18846.35|18846.35|0
1632468230000|2021-09-24 07:23:50|18847.75|18847.75|18847.75|18847.75|18847.75|18847.75|18847.75|18847.75|0
1632468240000|2021-09-24 07:24:00|18851.72|18851.72|18851.72|18851.72|18851.72|18851.72|18851.72|18851.72|0
1632468250000|2021-09-24 07:24:10|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|0
1632468270000|2021-09-24 07:24:30|18849.15|18849.15|18853.12|18853.12|18853.12|18853.12|18849.15|18849.15|0
1632468290000|2021-09-24 07:24:50|18848.92|18848.92|18848.92|18848.92|18848.92|18848.92|18848.92|18848.92|0
1632468330000|2021-09-24 07:25:30|18844.95|18844.95|18840.99|18840.99|18844.95|18844.95|18840.99|18840.99|0
1632468360000|2021-09-24 07:26:00|18844.95|18844.95|18844.95|18844.95|18844.95|18844.95|18844.95|18844.95|0
1632468370000|2021-09-24 07:26:10|18849.15|18849.15|18849.15|18849.15|18849.15|18849.15|18849.15|18849.15|0
1632468380000|2021-09-24 07:26:20|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|18853.12|0
1632468450000|2021-09-24 07:27:30|18861.05|18861.05|18861.05|18861.05|18861.05|18861.05|18861.05|18861.05|0
1632468470000|2021-09-24 07:27:50|18857.08|18857.08|18849.15|18849.15|18857.08|18857.08|18849.15|18849.15|0
1632468490000|2021-09-24 07:28:10|18848|18848|18849.15|18849.15|18849.15|18849.15|18848|18848|0
1632468500000|2021-09-24 07:28:20|18848|18848|18848|18848|18848|18848|18848|18848|0
1632468520000|2021-09-24 07:28:40|18844.04|18844.04|18844.04|18844.04|18844.04|18844.04|18844.04|18844.04|0
1632468550000|2021-09-24 07:29:10|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|0
1632468590000|2021-09-24 07:29:50|18834.71|18834.71|18834.71|18834.71|18834.71|18834.71|18834.71|18834.71|0
1632468600000|2021-09-24 07:30:00|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|0
1632468620000|2021-09-24 07:30:20|18824.21|18824.21|18824.21|18824.21|18824.21|18824.21|18824.21|18824.21|0
1632468640000|2021-09-24 07:30:40|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|0
1632468650000|2021-09-24 07:30:50|18827.03|18827.03|18827.03|18827.03|18827.03|18827.03|18827.03|18827.03|0
1632468690000|2021-09-24 07:31:30|18824.23|18824.23|18824.23|18824.23|18824.23|18824.23|18824.23|18824.23|0
1632468700000|2021-09-24 07:31:40|18820.26|18820.26|18816.3|18816.3|18820.26|18820.26|18816.3|18816.3|0
1632468710000|2021-09-24 07:31:50|18815.15|18815.15|18815.15|18815.15|18815.15|18815.15|18815.15|18815.15|0
1632468730000|2021-09-24 07:32:10|18819.11|18819.11|18819.11|18819.11|18819.11|18819.11|18819.11|18819.11|0
1632468760000|2021-09-24 07:32:40|18811.18|18811.18|18811.18|18811.18|18811.18|18811.18|18811.18|18811.18|0
1632468790000|2021-09-24 07:33:10|18803.25|18803.25|18803.25|18803.25|18803.25|18803.25|18803.25|18803.25|0
1632468850000|2021-09-24 07:34:10|18799.29|18799.29|18799.29|18799.29|18799.29|18799.29|18799.29|18799.29|0
1632468910000|2021-09-24 07:35:10|18803.49|18803.49|18803.49|18803.49|18803.49|18803.49|18803.49|18803.49|0
1632468960000|2021-09-24 07:36:00|18802.09|18802.09|18802.09|18802.09|18802.09|18802.09|18802.09|18802.09|0
1632468990000|2021-09-24 07:36:30|18790.19|18790.19|18790.19|18790.19|18790.19|18790.19|18790.19|18790.19|0
1632469040000|2021-09-24 07:37:20|18794.16|18794.16|18798.12|18798.12|18798.12|18798.12|18794.16|18794.16|0
1632469100000|2021-09-24 07:38:20|18802.09|18802.09|18802.09|18802.09|18802.09|18802.09|18802.09|18802.09|0
1632469110000|2021-09-24 07:38:30|18794.16|18794.16|18794.16|18794.16|18794.16|18794.16|18794.16|18794.16|0
1632469150000|2021-09-24 07:39:10|18790.19|18790.19|18787.39|18787.39|18790.19|18790.19|18787.39|18787.39|0
1632469210000|2021-09-24 07:40:10|18791.36|18791.36|18791.36|18791.36|18791.36|18791.36|18791.36|18791.36|0
1632469260000|2021-09-24 07:41:00|18787.39|18787.39|18783.43|18783.43|18787.39|18787.39|18783.43|18783.43|0
1632469270000|2021-09-24 07:41:10|18787.39|18787.39|18787.39|18787.39|18787.39|18787.39|18787.39|18787.39|0
1632469380000|2021-09-24 07:43:00|18791.36|18791.36|18795.32|18795.32|18795.32|18795.32|18791.36|18791.36|0
1632469440000|2021-09-24 07:44:00|18799.29|18799.29|18799.29|18799.29|18799.29|18799.29|18799.29|18799.29|0
1632469460000|2021-09-24 07:44:20|18806.28|18806.28|18806.28|18806.28|18806.28|18806.28|18806.28|18806.28|0
1632469500000|2021-09-24 07:45:00|18807.68|18807.68|18807.68|18807.68|18807.68|18807.68|18807.68|18807.68|0
1632469620000|2021-09-24 07:47:00|18803.72|18803.72|18802.57|18802.57|18803.72|18803.72|18802.57|18802.57|0
1632469680000|2021-09-24 07:48:00|18790.67|18790.67|18786.71|18786.71|18790.67|18790.67|18786.71|18786.71|0
1632469690000|2021-09-24 07:48:10|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|0
1632469700000|2021-09-24 07:48:20|18775.75|18775.75|18768.75|18768.75|18775.75|18775.75|18768.75|18768.75|0
1632469710000|2021-09-24 07:48:30|18771.55|18771.55|18771.55|18771.55|18771.55|18771.55|18771.55|18771.55|0
1632469730000|2021-09-24 07:48:50|18775.51|18775.51|18778.31|18778.31|18778.31|18778.31|18775.51|18775.51|0
1632469790000|2021-09-24 07:49:50|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|0
1632469800000|2021-09-24 07:50:00|18790.21|18790.21|18798.14|18798.14|18798.14|18798.14|18790.21|18790.21|0
1632469810000|2021-09-24 07:50:10|18790.21|18790.21|18790.21|18790.21|18790.21|18790.21|18790.21|18790.21|0
1632469870000|2021-09-24 07:51:10|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|0
1632469920000|2021-09-24 07:52:00|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|0
1632469940000|2021-09-24 07:52:20|18787.64|18787.64|18787.64|18787.64|18787.64|18787.64|18787.64|18787.64|0
1632469960000|2021-09-24 07:52:40|18789.04|18789.04|18794.41|18794.41|18794.41|18794.41|18789.04|18789.04|0
1632469990000|2021-09-24 07:53:10|18793.01|18793.01|18793.01|18793.01|18793.01|18793.01|18793.01|18793.01|0
1632470000000|2021-09-24 07:53:20|18789.04|18789.04|18789.04|18789.04|18789.04|18789.04|18789.04|18789.04|0
1632470040000|2021-09-24 07:54:00|18796.97|18796.97|18796.97|18796.97|18796.97|18796.97|18796.97|18796.97|0
1632470050000|2021-09-24 07:54:10|18799.77|18799.77|18801.17|18801.17|18801.17|18801.17|18799.77|18799.77|0
1632470090000|2021-09-24 07:54:50|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|0
1632470100000|2021-09-24 07:55:00|18806.3|18806.3|18806.3|18806.3|18806.3|18806.3|18806.3|18806.3|0
1632470130000|2021-09-24 07:55:30|18798.37|18798.37|18798.37|18798.37|18798.37|18798.37|18798.37|18798.37|0
1632470170000|2021-09-24 07:56:10|18794.41|18794.41|18794.41|18794.41|18794.41|18794.41|18794.41|18794.41|0
1632470240000|2021-09-24 07:57:20|18790.44|18790.44|18790.44|18790.44|18790.44|18790.44|18790.44|18790.44|0
1632470250000|2021-09-24 07:57:30|18789.29|18789.29|18789.29|18789.29|18789.29|18789.29|18789.29|18789.29|0
1632470280000|2021-09-24 07:58:00|18785.33|18785.33|18785.33|18785.33|18785.33|18785.33|18785.33|18785.33|0
1632470300000|2021-09-24 07:58:20|18781.36|18781.36|18781.36|18781.36|18781.36|18781.36|18781.36|18781.36|0
1632470400000|2021-09-24 08:00:00|18777.4|18777.4|18777.4|18777.4|18777.4|18777.4|18777.4|18777.4|0
1632470420000|2021-09-24 08:00:20|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|0
1632470430000|2021-09-24 08:00:30|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|0
1632470450000|2021-09-24 08:00:50|18769.48|18769.48|18765.52|18765.52|18769.48|18769.48|18765.52|18765.52|0
1632470520000|2021-09-24 08:02:00|18761.55|18761.55|18761.55|18761.55|18761.55|18761.55|18761.55|18761.55|0
1632470540000|2021-09-24 08:02:20|18757.59|18757.59|18757.59|18757.59|18757.59|18757.59|18757.59|18757.59|0
1632470550000|2021-09-24 08:02:30|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|0
1632470700000|2021-09-24 08:05:00|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|0
1632470710000|2021-09-24 08:05:10|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|0
1632470800000|2021-09-24 08:06:40|18753.62|18753.62|18753.62|18753.62|18753.62|18753.62|18753.62|18753.62|0
1632470820000|2021-09-24 08:07:00|18755.02|18755.02|18756.42|18756.42|18756.42|18756.42|18755.02|18755.02|0
1632470890000|2021-09-24 08:08:10|18748.49|18748.49|18748.49|18748.49|18748.49|18748.49|18748.49|18748.49|0
1632470910000|2021-09-24 08:08:30|18740.56|18740.56|18736.36|18736.36|18740.56|18740.56|18736.36|18736.36|0
1632470940000|2021-09-24 08:09:00|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|0
1632470950000|2021-09-24 08:09:10|18743.14|18743.14|18743.14|18743.14|18743.14|18743.14|18743.14|18743.14|0
1632470980000|2021-09-24 08:09:40|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|0
1632471020000|2021-09-24 08:10:20|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|0
1632471040000|2021-09-24 08:10:40|18751.7|18751.7|18751.7|18751.7|18751.7|18751.7|18751.7|18751.7|0
1632471060000|2021-09-24 08:11:00|18754.5|18754.5|18754.5|18754.5|18754.5|18754.5|18754.5|18754.5|0
1632471160000|2021-09-24 08:12:40|18762.43|18762.43|18762.43|18762.43|18762.43|18762.43|18762.43|18762.43|0
1632471320000|2021-09-24 08:15:20|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|0
1632471370000|2021-09-24 08:16:10|18761.03|18761.03|18761.03|18761.03|18761.03|18761.03|18761.03|18761.03|0
1632471390000|2021-09-24 08:16:30|18757.07|18757.07|18753.1|18753.1|18757.07|18757.07|18753.1|18753.1|0
1632471450000|2021-09-24 08:17:30|18749.14|18749.14|18749.14|18749.14|18749.14|18749.14|18749.14|18749.14|0
1632471470000|2021-09-24 08:17:50|18745.17|18745.17|18745.17|18745.17|18745.17|18745.17|18745.17|18745.17|0
1632471620000|2021-09-24 08:20:20|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|0
1632471770000|2021-09-24 08:22:50|18745.17|18745.17|18737.24|18737.24|18745.17|18745.17|18737.24|18737.24|0
1632471820000|2021-09-24 08:23:40|18738.39|18738.39|18738.39|18738.39|18738.39|18738.39|18738.39|18738.39|0
1632471830000|2021-09-24 08:23:50|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|0
1632471840000|2021-09-24 08:24:00|18734.94|18734.94|18734.94|18734.94|18734.94|18734.94|18734.94|18734.94|0
1632471860000|2021-09-24 08:24:20|18742.87|18742.87|18742.87|18742.87|18742.87|18742.87|18742.87|18742.87|0
1632471920000|2021-09-24 08:25:20|18741.73|18741.73|18741.73|18741.73|18741.73|18741.73|18741.73|18741.73|0
1632471930000|2021-09-24 08:25:30|18743.13|18743.13|18743.13|18743.13|18743.13|18743.13|18743.13|18743.13|0
1632471940000|2021-09-24 08:25:40|18740.33|18740.33|18740.33|18740.33|18740.33|18740.33|18740.33|18740.33|0
1632471950000|2021-09-24 08:25:50|18741.73|18741.73|18741.73|18741.73|18741.73|18741.73|18741.73|18741.73|0
1632472040000|2021-09-24 08:27:20|18740.33|18740.33|18740.33|18740.33|18740.33|18740.33|18740.33|18740.33|0
1632472360000|2021-09-24 08:32:40|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|0
1632472440000|2021-09-24 08:34:00|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|0
1632472450000|2021-09-24 08:34:10|18744.06|18744.06|18744.06|18744.06|18744.06|18744.06|18744.06|18744.06|0
1632472470000|2021-09-24 08:34:30|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|0
1632472480000|2021-09-24 08:34:40|18754.79|18754.79|18764.12|18764.12|18764.12|18764.12|18754.79|18754.79|0
1632472500000|2021-09-24 08:35:00|18765.52|18765.52|18765.52|18765.52|18765.52|18765.52|18765.52|18765.52|0
1632472520000|2021-09-24 08:35:20|18769.48|18769.48|18769.48|18769.48|18769.48|18769.48|18769.48|18769.48|0
1632472540000|2021-09-24 08:35:40|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|0
1632472550000|2021-09-24 08:35:50|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|0
1632472560000|2021-09-24 08:36:00|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|0
1632472570000|2021-09-24 08:36:10|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|0
1632472590000|2021-09-24 08:36:30|18754.79|18754.79|18757.09|18757.09|18757.09|18757.09|18754.79|18754.79|0
1632472750000|2021-09-24 08:39:10|18759.88|18759.88|18759.88|18759.88|18759.88|18759.88|18759.88|18759.88|0
1632472770000|2021-09-24 08:39:30|18762.68|18762.68|18762.68|18762.68|18762.68|18762.68|18762.68|18762.68|0
1632472860000|2021-09-24 08:41:00|18764.08|18764.08|18764.08|18764.08|18764.08|18764.08|18764.08|18764.08|0
1632472890000|2021-09-24 08:41:30|18791.84|18791.84|18768.05|18768.05|18791.84|18791.84|18768.05|18768.05|0
1632472910000|2021-09-24 08:41:50|18772.01|18772.01|18772.01|18772.01|18772.01|18772.01|18772.01|18772.01|0
1632473010000|2021-09-24 08:43:30|18769.21|18769.21|18769.21|18769.21|18769.21|18769.21|18769.21|18769.21|0
1632473020000|2021-09-24 08:43:40|18765.25|18765.25|18765.25|18765.25|18765.25|18765.25|18765.25|18765.25|0
1632473100000|2021-09-24 08:45:00|18769.21|18769.21|18769.21|18769.21|18769.21|18769.21|18769.21|18769.21|0
1632473140000|2021-09-24 08:45:40|18765.02|18765.02|18765.02|18765.02|18765.02|18765.02|18765.02|18765.02|0
1632473210000|2021-09-24 08:46:50|18766.42|18766.42|18766.42|18766.42|18766.42|18766.42|18766.42|18766.42|0
1632473240000|2021-09-24 08:47:20|18770.38|18770.38|18770.38|18770.38|18770.38|18770.38|18770.38|18770.38|0
1632473280000|2021-09-24 08:48:00|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|0
1632473370000|2021-09-24 08:49:30|18782.28|18782.28|18782.28|18782.28|18782.28|18782.28|18782.28|18782.28|0
1632473390000|2021-09-24 08:49:50|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|18786.24|0
1632473420000|2021-09-24 08:50:20|18794.17|18794.17|18794.17|18794.17|18794.17|18794.17|18794.17|18794.17|0
1632473500000|2021-09-24 08:51:40|18798.37|18798.37|18799.77|18799.77|18799.77|18799.77|18798.37|18798.37|0
1632473540000|2021-09-24 08:52:20|18795.57|18795.57|18795.57|18795.57|18795.57|18795.57|18795.57|18795.57|0
1632473560000|2021-09-24 08:52:40|18779.71|18779.71|18779.71|18779.71|18779.71|18779.71|18779.71|18779.71|0
1632473630000|2021-09-24 08:53:50|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|0
1632473700000|2021-09-24 08:55:00|18783.91|18783.91|18783.91|18783.91|18783.91|18783.91|18783.91|18783.91|0
1632473870000|2021-09-24 08:57:50|18781.11|18781.11|18781.11|18781.11|18781.11|18781.11|18781.11|18781.11|0
1632473920000|2021-09-24 08:58:40|18776.91|18776.91|18772.71|18772.71|18776.91|18776.91|18772.71|18772.71|0
1632473930000|2021-09-24 08:58:50|18784.61|18784.61|18784.61|18784.61|18784.61|18784.61|18784.61|18784.61|0
1632473960000|2021-09-24 08:59:20|18780.64|18780.64|18780.64|18780.64|18780.64|18780.64|18780.64|18780.64|0
1632473980000|2021-09-24 08:59:40|18784.84|18784.84|18782.04|18782.04|18784.84|18784.84|18782.04|18782.04|0
1632473990000|2021-09-24 08:59:50|18786.24|18786.24|18786.24|18786.24|18787.64|18787.64|18786.24|18786.24|0
1632474020000|2021-09-24 09:00:20|18782.28|18782.28|18782.28|18782.28|18782.28|18782.28|18782.28|18782.28|0
1632474030000|2021-09-24 09:00:30|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|0
1632474040000|2021-09-24 09:00:40|18776.91|18776.91|18776.91|18776.91|18776.91|18776.91|18776.91|18776.91|0
1632474110000|2021-09-24 09:01:50|18779.71|18779.71|18783.68|18783.68|18783.68|18783.68|18779.71|18779.71|0
1632474130000|2021-09-24 09:02:10|18787.64|18787.64|18787.64|18787.64|18787.64|18787.64|18787.64|18787.64|0
1632474170000|2021-09-24 09:02:50|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|0
1632474210000|2021-09-24 09:03:30|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|0
1632474260000|2021-09-24 09:04:20|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|0
1632474340000|2021-09-24 09:05:40|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|0
1632474350000|2021-09-24 09:05:50|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|0
1632474360000|2021-09-24 09:06:00|18786.24|18786.24|18787.64|18787.64|18787.64|18787.64|18786.24|18786.24|0
1632474410000|2021-09-24 09:06:50|18789.04|18789.04|18790.44|18790.44|18790.44|18790.44|18789.04|18789.04|0
1632474540000|2021-09-24 09:09:00|18786.48|18786.48|18786.48|18786.48|18786.48|18786.48|18786.48|18786.48|0
1632474550000|2021-09-24 09:09:10|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|18782.51|0
1632474560000|2021-09-24 09:09:20|18781.11|18781.11|18778.81|18778.81|18781.11|18781.11|18778.81|18778.81|0
1632474570000|2021-09-24 09:09:30|18774.85|18774.85|18774.85|18774.85|18774.85|18774.85|18774.85|18774.85|0
1632474610000|2021-09-24 09:10:10|18772.05|18772.05|18772.05|18772.05|18772.05|18772.05|18772.05|18772.05|0
1632474710000|2021-09-24 09:11:50|18769.25|18769.25|18770.65|18770.65|18770.65|18770.65|18769.25|18769.25|0
1632474820000|2021-09-24 09:13:40|18766.68|18766.68|18766.68|18766.68|18766.68|18766.68|18766.68|18766.68|0
1632474830000|2021-09-24 09:13:50|18762.72|18762.72|18762.72|18762.72|18762.72|18762.72|18762.72|18762.72|0
1632474880000|2021-09-24 09:14:40|18766.68|18766.68|18766.68|18766.68|18766.68|18766.68|18766.68|18766.68|0
1632474950000|2021-09-24 09:15:50|18758.75|18758.75|18758.75|18758.75|18758.75|18758.75|18758.75|18758.75|0
1632474990000|2021-09-24 09:16:30|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|0
1632475040000|2021-09-24 09:17:20|18734.96|18734.96|18746.86|18746.86|18746.86|18746.86|18734.96|18734.96|0
1632475070000|2021-09-24 09:17:50|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|0
1632475080000|2021-09-24 09:18:00|18749.42|18749.42|18750.82|18750.82|18750.82|18750.82|18748.02|18748.02|0
1632475120000|2021-09-24 09:18:40|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|0
1632475150000|2021-09-24 09:19:10|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|0
1632475220000|2021-09-24 09:20:20|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|18752.22|0
1632475270000|2021-09-24 09:21:10|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|0
1632475310000|2021-09-24 09:21:50|18764.12|18764.12|18764.12|18764.12|18764.12|18764.12|18764.12|18764.12|0
1632475530000|2021-09-24 09:25:30|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|0
1632475700000|2021-09-24 09:28:20|18757.35|18757.35|18758.75|18758.75|18758.75|18758.75|18757.35|18757.35|0
1632475750000|2021-09-24 09:29:10|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|18760.15|0
1632475770000|2021-09-24 09:29:30|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18744.29|18744.29|0
1632475840000|2021-09-24 09:30:40|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|18746.86|0
1632475900000|2021-09-24 09:31:40|18742.89|18742.89|18746.86|18746.86|18746.86|18746.86|18742.89|18742.89|0
1632475930000|2021-09-24 09:32:10|18745.71|18745.71|18745.71|18745.71|18745.71|18745.71|18745.71|18745.71|0
1632475960000|2021-09-24 09:32:40|18747.11|18747.11|18747.11|18747.11|18747.11|18747.11|18747.11|18747.11|0
1632475970000|2021-09-24 09:32:50|18739.18|18739.18|18739.18|18739.18|18739.18|18739.18|18739.18|18739.18|0
1632476000000|2021-09-24 09:33:20|18743.14|18743.14|18743.14|18743.14|18743.14|18743.14|18743.14|18743.14|0
1632476030000|2021-09-24 09:33:50|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|18744.29|0
1632476160000|2021-09-24 09:36:00|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|0
1632476280000|2021-09-24 09:38:00|18744.06|18744.06|18746.86|18746.86|18746.86|18746.86|18744.06|18744.06|0
1632476370000|2021-09-24 09:39:30|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|0
1632476580000|2021-09-24 09:43:00|18750.55|18750.55|18750.55|18750.55|18750.55|18750.55|18750.55|18750.55|0
1632476740000|2021-09-24 09:45:40|18742.62|18742.62|18741.22|18741.22|18742.62|18742.62|18739.83|18739.83|0
1632476780000|2021-09-24 09:46:20|18739.83|18739.83|18733.29|18733.29|18741.22|18741.22|18731.9|18731.9|0
1632476790000|2021-09-24 09:46:30|18730.5|18730.5|18727.7|18727.7|18730.5|18730.5|18727.7|18727.7|0
1632476830000|2021-09-24 09:47:10|18723.5|18723.5|18723.5|18723.5|18723.5|18723.5|18723.5|18723.5|0
1632476920000|2021-09-24 09:48:40|18719.53|18719.53|18719.53|18719.53|18719.53|18719.53|18719.53|18719.53|0
1632476930000|2021-09-24 09:48:50|18711.6|18711.6|18711.6|18711.6|18711.6|18711.6|18711.6|18711.6|0
1632476940000|2021-09-24 09:49:00|18706|18706|18699.01|18699.01|18706|18706|18699.01|18699.01|0
1632476980000|2021-09-24 09:49:40|18701.81|18701.81|18701.81|18701.81|18701.81|18701.81|18701.81|18701.81|0
1632477020000|2021-09-24 09:50:20|18689.91|18689.91|18689.91|18689.91|18689.91|18689.91|18689.91|18689.91|0
1632477050000|2021-09-24 09:50:50|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|0
1632477060000|2021-09-24 09:51:00|18695.51|18695.51|18695.51|18695.51|18695.51|18695.51|18695.51|18695.51|0
1632477090000|2021-09-24 09:51:30|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|0
1632477100000|2021-09-24 09:51:40|18692.71|18692.71|18692.71|18692.71|18692.71|18692.71|18692.71|18692.71|0
1632477160000|2021-09-24 09:52:40|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|18694.11|0
1632477170000|2021-09-24 09:52:50|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|0
1632477290000|2021-09-24 09:54:50|18694.11|18694.11|18695.51|18695.51|18695.51|18695.51|18694.11|18694.11|0
1632477340000|2021-09-24 09:55:40|18691.31|18691.31|18688.51|18688.51|18692.71|18692.71|18688.51|18688.51|0
1632477350000|2021-09-24 09:55:50|18691.31|18691.31|18687.34|18687.34|18691.31|18691.31|18687.34|18687.34|0
1632477370000|2021-09-24 09:56:10|18683.38|18683.38|18683.38|18683.38|18683.38|18683.38|18683.38|18683.38|0
1632477380000|2021-09-24 09:56:20|18681.98|18681.98|18681.98|18681.98|18681.98|18681.98|18681.98|18681.98|0
1632477400000|2021-09-24 09:56:40|18679.18|18679.18|18667.28|18667.28|18679.18|18679.18|18667.28|18667.28|0
1632477490000|2021-09-24 09:58:10|18671.25|18671.25|18671.25|18671.25|18671.25|18671.25|18671.25|18671.25|0
1632477560000|2021-09-24 09:59:20|18668.45|18668.45|18675.45|18675.45|18675.45|18675.45|18668.45|18668.45|0
1632477600000|2021-09-24 10:00:00|18676.85|18676.85|18676.85|18676.85|18676.85|18676.85|18676.85|18676.85|0
1632477620000|2021-09-24 10:00:20|18668.92|18668.92|18668.92|18668.92|18668.92|18668.92|18668.92|18668.92|0
1632477670000|2021-09-24 10:01:10|18664.95|18664.95|18663.55|18663.55|18664.95|18664.95|18663.55|18663.55|0
1632477710000|2021-09-24 10:01:50|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|0
1632477740000|2021-09-24 10:02:20|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|0
1632477750000|2021-09-24 10:02:30|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|0
1632477800000|2021-09-24 10:03:20|18651.66|18651.66|18651.66|18651.66|18651.66|18651.66|18651.66|18651.66|0
1632477810000|2021-09-24 10:03:30|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|0
1632477850000|2021-09-24 10:04:10|18651.66|18651.66|18651.66|18651.66|18651.66|18651.66|18651.66|18651.66|0
1632477890000|2021-09-24 10:04:50|18643.73|18643.73|18643.73|18643.73|18643.73|18643.73|18643.73|18643.73|0
1632477900000|2021-09-24 10:05:00|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|0
1632477910000|2021-09-24 10:05:10|18643.73|18643.73|18643.73|18643.73|18643.73|18643.73|18643.73|18643.73|0
1632477950000|2021-09-24 10:05:50|18647.93|18647.93|18647.93|18647.93|18647.93|18647.93|18647.93|18647.93|0
1632477960000|2021-09-24 10:06:00|18659.82|18659.82|18659.82|18659.82|18659.82|18659.82|18659.82|18659.82|0
1632478050000|2021-09-24 10:07:30|18655.86|18655.86|18655.86|18655.86|18655.86|18655.86|18655.86|18655.86|0
1632478100000|2021-09-24 10:08:20|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|0
1632478210000|2021-09-24 10:10:10|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|0
1632478260000|2021-09-24 10:11:00|18665.42|18665.42|18665.42|18665.42|18665.42|18665.42|18665.42|18665.42|0
1632478270000|2021-09-24 10:11:10|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|18661.45|0
1632478280000|2021-09-24 10:11:20|18657.49|18657.49|18657.49|18657.49|18657.49|18657.49|18657.49|18657.49|0
1632478480000|2021-09-24 10:14:40|18654.69|18654.69|18654.69|18654.69|18654.69|18654.69|18654.69|18654.69|0
1632478500000|2021-09-24 10:15:00|18653.54|18653.54|18653.54|18653.54|18653.54|18653.54|18653.54|18653.54|0
1632478520000|2021-09-24 10:15:20|18645.61|18645.61|18645.61|18645.61|18645.61|18645.61|18645.61|18645.61|0
1632478630000|2021-09-24 10:17:10|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|0
1632478640000|2021-09-24 10:17:20|18652.37|18652.37|18652.37|18652.37|18652.37|18652.37|18652.37|18652.37|0
1632478680000|2021-09-24 10:18:00|18656.34|18656.34|18656.34|18656.34|18656.34|18656.34|18656.34|18656.34|0
1632478730000|2021-09-24 10:18:50|18659.14|18659.14|18663.1|18663.1|18663.1|18663.1|18659.14|18659.14|0
1632478840000|2021-09-24 10:20:40|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|0
1632478950000|2021-09-24 10:22:30|18667.07|18667.07|18667.07|18667.07|18667.07|18667.07|18667.07|18667.07|0
1632478960000|2021-09-24 10:22:40|18669.87|18669.87|18669.87|18669.87|18669.87|18669.87|18669.87|18669.87|0
1632479050000|2021-09-24 10:24:10|18673.83|18673.83|18673.83|18673.83|18673.83|18673.83|18673.83|18673.83|0
1632479060000|2021-09-24 10:24:20|18676.63|18676.63|18684.56|18684.56|18684.56|18684.56|18676.63|18676.63|0
1632479070000|2021-09-24 10:24:30|18688.53|18688.53|18688.53|18688.53|18688.53|18688.53|18688.53|18688.53|0
1632479090000|2021-09-24 10:24:50|18691.33|18691.33|18691.33|18691.33|18691.33|18691.33|18691.33|18691.33|0
1632479120000|2021-09-24 10:25:20|18695.29|18695.29|18695.29|18695.29|18695.29|18695.29|18695.29|18695.29|0
1632479170000|2021-09-24 10:26:10|18696.44|18696.44|18697.59|18697.59|18697.59|18697.59|18696.44|18696.44|0
1632479180000|2021-09-24 10:26:20|18693.63|18693.63|18693.63|18693.63|18693.63|18693.63|18693.63|18693.63|0
1632479200000|2021-09-24 10:26:40|18690.83|18690.83|18689.68|18689.68|18690.83|18690.83|18689.68|18689.68|0
1632479260000|2021-09-24 10:27:40|18685.71|18685.71|18681.75|18681.75|18685.71|18685.71|18681.75|18681.75|0
1632479350000|2021-09-24 10:29:10|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|0
1632479520000|2021-09-24 10:32:00|18684.31|18684.31|18684.31|18684.31|18684.31|18684.31|18684.31|18684.31|0
1632479550000|2021-09-24 10:32:30|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|0
1632479640000|2021-09-24 10:34:00|18676.38|18676.38|18668.47|18668.47|18676.38|18676.38|18668.47|18668.47|0
1632479690000|2021-09-24 10:34:50|18669.87|18669.87|18668.47|18668.47|18669.87|18669.87|18668.47|18668.47|0
1632479890000|2021-09-24 10:38:10|18672.43|18672.43|18676.4|18676.4|18676.4|18676.4|18668.47|18668.47|0
1632479910000|2021-09-24 10:38:30|18672.43|18672.43|18672.43|18672.43|18672.43|18672.43|18672.43|18672.43|0
1632479950000|2021-09-24 10:39:10|18680.36|18680.36|18680.36|18680.36|18680.36|18680.36|18680.36|18680.36|0
1632480010000|2021-09-24 10:40:10|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|0
1632480130000|2021-09-24 10:42:10|18677.8|18677.8|18677.8|18677.8|18677.8|18677.8|18677.8|18677.8|0
1632480170000|2021-09-24 10:42:50|18676.65|18676.65|18676.65|18676.65|18676.65|18676.65|18676.65|18676.65|0
1632480190000|2021-09-24 10:43:10|18679.45|18679.45|18679.45|18679.45|18679.45|18679.45|18679.45|18679.45|0
1632480200000|2021-09-24 10:43:20|18675.48|18675.48|18675.48|18675.48|18675.48|18675.48|18675.48|18675.48|0
1632480210000|2021-09-24 10:43:30|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|0
1632480350000|2021-09-24 10:45:50|18678.05|18678.05|18682.01|18682.01|18685.98|18685.98|18678.05|18678.05|0
1632480360000|2021-09-24 10:46:00|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|0
1632480540000|2021-09-24 10:49:00|18674.08|18674.08|18671.28|18671.28|18674.08|18674.08|18671.28|18671.28|0
1632480600000|2021-09-24 10:50:00|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|0
1632480720000|2021-09-24 10:52:00|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|0
1632480740000|2021-09-24 10:52:20|18676.65|18676.65|18676.65|18676.65|18676.65|18676.65|18676.65|18676.65|0
1632480750000|2021-09-24 10:52:30|18672.68|18672.68|18672.68|18672.68|18672.68|18672.68|18672.68|18672.68|0
1632480820000|2021-09-24 10:53:40|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|0
1632480900000|2021-09-24 10:55:00|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|0
1632481000000|2021-09-24 10:56:40|18667.32|18667.32|18667.32|18667.32|18667.32|18667.32|18667.32|18667.32|0
1632481090000|2021-09-24 10:58:10|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|0
1632481130000|2021-09-24 10:58:50|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|18671.28|0
1632481190000|2021-09-24 10:59:50|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|0
1632481200000|2021-09-24 11:00:00|18672.93|18672.93|18672.93|18672.93|18672.93|18672.93|18672.93|18672.93|0
1632481260000|2021-09-24 11:01:00|18671.78|18671.78|18671.78|18671.78|18671.78|18671.78|18671.78|18671.78|0
1632481270000|2021-09-24 11:01:10|18670.39|18670.39|18668.99|18668.99|18670.39|18670.39|18668.99|18668.99|0
1632481340000|2021-09-24 11:02:20|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|0
1632481430000|2021-09-24 11:03:50|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|0
1632481440000|2021-09-24 11:04:00|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|0
1632481480000|2021-09-24 11:04:40|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|0
1632481550000|2021-09-24 11:05:50|18663.62|18663.62|18663.62|18663.62|18663.62|18663.62|18663.62|18663.62|0
1632481600000|2021-09-24 11:06:40|18667.59|18667.59|18667.59|18667.59|18667.59|18667.59|18667.59|18667.59|0
1632481720000|2021-09-24 11:08:40|18663.62|18663.62|18663.62|18663.62|18663.62|18663.62|18663.62|18663.62|0
1632481810000|2021-09-24 11:10:10|18665.02|18665.02|18665.02|18665.02|18665.02|18665.02|18665.02|18665.02|0
1632481830000|2021-09-24 11:10:30|18661.06|18661.06|18661.06|18661.06|18661.06|18661.06|18661.06|18661.06|0
1632481960000|2021-09-24 11:12:40|18668.99|18668.99|18668.99|18668.99|18668.99|18668.99|18668.99|18668.99|0
1632481970000|2021-09-24 11:12:50|18665.02|18665.02|18662.22|18662.22|18665.02|18665.02|18662.22|18662.22|0
1632482520000|2021-09-24 11:22:00|18666.19|18666.19|18666.19|18666.19|18666.19|18666.19|18666.19|18666.19|0
1632482530000|2021-09-24 11:22:10|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|0
1632482540000|2021-09-24 11:22:20|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|0
1632482720000|2021-09-24 11:25:20|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|0
1632482850000|2021-09-24 11:27:30|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|0
1632483020000|2021-09-24 11:30:20|18679.72|18679.72|18678.32|18678.32|18679.72|18679.72|18678.32|18678.32|0
1632483090000|2021-09-24 11:31:30|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|18674.35|0
1632483150000|2021-09-24 11:32:30|18670.39|18670.39|18670.39|18670.39|18670.39|18670.39|18670.39|18670.39|0
1632483190000|2021-09-24 11:33:10|18667.59|18667.59|18668.99|18668.99|18668.99|18668.99|18667.59|18667.59|0
1632483200000|2021-09-24 11:33:20|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|0
1632483210000|2021-09-24 11:33:30|18676.92|18676.92|18676.92|18676.92|18676.92|18676.92|18676.92|18676.92|0
1632483360000|2021-09-24 11:36:00|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|18672.95|0
1632483410000|2021-09-24 11:36:50|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|0
1632483480000|2021-09-24 11:38:00|18667.59|18667.59|18667.59|18667.59|18667.59|18667.59|18667.59|18667.59|0
1632483550000|2021-09-24 11:39:10|18668.99|18668.99|18668.99|18668.99|18668.99|18668.99|18668.99|18668.99|0
1632483610000|2021-09-24 11:40:10|18667.59|18667.59|18666.19|18666.19|18667.59|18667.59|18666.19|18666.19|0
1632483660000|2021-09-24 11:41:00|18662.22|18662.22|18662.22|18662.22|18662.22|18662.22|18662.22|18662.22|0
1632483720000|2021-09-24 11:42:00|18666.19|18666.19|18666.19|18666.19|18666.19|18666.19|18666.19|18666.19|0
1632483840000|2021-09-24 11:44:00|18662.22|18662.22|18658.02|18658.02|18662.22|18662.22|18658.02|18658.02|0
1632483850000|2021-09-24 11:44:10|18656.87|18656.87|18655.72|18655.72|18656.87|18656.87|18655.72|18655.72|0
1632483880000|2021-09-24 11:44:40|18652.93|18652.93|18652.93|18652.93|18652.93|18652.93|18652.93|18652.93|0
1632483900000|2021-09-24 11:45:00|18651.53|18651.53|18651.53|18651.53|18651.53|18651.53|18651.53|18651.53|0
1632483920000|2021-09-24 11:45:20|18650.13|18650.13|18654.09|18654.09|18654.09|18654.09|18650.13|18650.13|0
1632484010000|2021-09-24 11:46:50|18655.49|18655.49|18655.49|18655.49|18655.49|18655.49|18655.49|18655.49|0
1632484230000|2021-09-24 11:50:30|18659.46|18659.46|18663.42|18663.42|18663.42|18663.42|18659.46|18659.46|0
1632484260000|2021-09-24 11:51:00|18664.82|18664.82|18664.82|18664.82|18664.82|18664.82|18664.82|18664.82|0
1632484270000|2021-09-24 11:51:10|18666.22|18666.22|18666.22|18666.22|18666.22|18666.22|18666.22|18666.22|0
1632484320000|2021-09-24 11:52:00|18665.07|18665.07|18665.07|18665.07|18665.07|18665.07|18665.07|18665.07|0
1632484340000|2021-09-24 11:52:20|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|0
1632484360000|2021-09-24 11:52:40|18658.31|18658.31|18658.31|18658.31|18658.31|18658.31|18658.31|18658.31|0
1632484380000|2021-09-24 11:53:00|18656.01|18656.01|18656.01|18656.01|18656.01|18656.01|18656.01|18656.01|0
1632484410000|2021-09-24 11:53:30|18658.31|18658.31|18657.16|18657.16|18658.31|18658.31|18657.16|18657.16|0
1632484630000|2021-09-24 11:57:10|18655.76|18655.76|18659.72|18659.72|18659.72|18659.72|18655.76|18655.76|0
1632484650000|2021-09-24 11:57:30|18655.76|18655.76|18659.72|18659.72|18659.72|18659.72|18655.76|18655.76|0
1632484690000|2021-09-24 11:58:10|18655.53|18655.53|18659.72|18659.72|18659.72|18659.72|18655.53|18655.53|0
1632484700000|2021-09-24 11:58:20|18662.52|18662.52|18673.25|18673.25|18673.25|18673.25|18662.52|18662.52|0
1632484720000|2021-09-24 11:58:40|18676.05|18676.05|18676.05|18676.05|18676.05|18676.05|18676.05|18676.05|0
1632484730000|2021-09-24 11:58:50|18677.45|18677.45|18677.45|18677.45|18677.45|18677.45|18677.45|18677.45|0
1632484750000|2021-09-24 11:59:10|18678.85|18678.85|18678.85|18678.85|18678.85|18678.85|18678.85|18678.85|0
1632484760000|2021-09-24 11:59:20|18677.45|18677.45|18674.65|18674.65|18677.45|18677.45|18674.65|18674.65|0
1632484800000|2021-09-24 12:00:00|18670.69|18670.69|18666.72|18666.72|18670.69|18670.69|18666.72|18666.72|0
1632484980000|2021-09-24 12:03:00|18665.32|18665.32|18663.92|18663.92|18665.32|18665.32|18663.92|18663.92|0
1632485070000|2021-09-24 12:04:30|18661.12|18661.12|18661.12|18661.12|18661.12|18661.12|18661.12|18661.12|0
1632485320000|2021-09-24 12:08:40|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|0
1632485400000|2021-09-24 12:10:00|18655.76|18655.76|18655.76|18655.76|18655.76|18655.76|18655.76|18655.76|0
1632485440000|2021-09-24 12:10:40|18654.61|18654.61|18654.61|18654.61|18654.61|18654.61|18654.61|18654.61|0
1632485470000|2021-09-24 12:11:10|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|0
1632485490000|2021-09-24 12:11:30|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|0
1632485570000|2021-09-24 12:12:50|18643.88|18643.88|18643.88|18643.88|18643.88|18643.88|18643.88|18643.88|0
1632485590000|2021-09-24 12:13:10|18645.28|18645.28|18645.28|18645.28|18645.28|18645.28|18645.28|18645.28|0
1632485620000|2021-09-24 12:13:40|18641.31|18641.31|18641.31|18641.31|18641.31|18641.31|18641.31|18641.31|0
1632485630000|2021-09-24 12:13:50|18637.35|18637.35|18637.35|18637.35|18637.35|18637.35|18637.35|18637.35|0
1632485670000|2021-09-24 12:14:30|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|0
1632485700000|2021-09-24 12:15:00|18629.19|18629.19|18629.19|18629.19|18629.19|18629.19|18629.19|18629.19|0
1632485790000|2021-09-24 12:16:30|18633.38|18633.38|18635.95|18635.95|18639.91|18639.91|18631.98|18631.98|0
1632485900000|2021-09-24 12:18:20|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|0
1632485910000|2021-09-24 12:18:30|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|18630.58|0
1632485930000|2021-09-24 12:18:50|18629.19|18629.19|18613.32|18613.32|18629.19|18629.19|18613.32|18613.32|0
1632485980000|2021-09-24 12:19:40|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|0
1632486020000|2021-09-24 12:20:20|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|0
1632486050000|2021-09-24 12:20:50|18613.32|18613.32|18613.32|18613.32|18613.32|18613.32|18613.32|18613.32|0
1632486110000|2021-09-24 12:21:50|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|0
1632486300000|2021-09-24 12:25:00|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|0
1632486310000|2021-09-24 12:25:10|18609.13|18609.13|18611.92|18611.92|18611.92|18611.92|18609.13|18609.13|0
1632486330000|2021-09-24 12:25:30|18603.99|18603.99|18603.99|18603.99|18603.99|18603.99|18603.99|18603.99|0
1632486350000|2021-09-24 12:25:50|18600.03|18600.03|18600.03|18600.03|18600.03|18600.03|18600.03|18600.03|0
1632486370000|2021-09-24 12:26:10|18603.99|18603.99|18603.99|18603.99|18603.99|18603.99|18603.99|18603.99|0
1632486400000|2021-09-24 12:26:40|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|0
1632486420000|2021-09-24 12:27:00|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|0
1632486530000|2021-09-24 12:28:50|18611.91|18611.91|18615.87|18615.87|18615.87|18615.87|18611.91|18611.91|0
1632486600000|2021-09-24 12:30:00|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|0
1632486670000|2021-09-24 12:31:10|18615.87|18615.87|18611.67|18611.67|18615.87|18615.87|18611.67|18611.67|0
1632486730000|2021-09-24 12:32:10|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|0
1632486750000|2021-09-24 12:32:30|18611.67|18611.67|18611.67|18611.67|18611.67|18611.67|18611.67|18611.67|0
1632486770000|2021-09-24 12:32:50|18607.71|18607.71|18607.71|18607.71|18607.71|18607.71|18607.71|18607.71|0
1632486890000|2021-09-24 12:34:50|18606.56|18606.56|18606.56|18606.56|18606.56|18606.56|18606.56|18606.56|0
1632486900000|2021-09-24 12:35:00|18605.16|18605.16|18603.76|18603.76|18605.16|18605.16|18603.76|18603.76|0
1632486960000|2021-09-24 12:36:00|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|0
1632487020000|2021-09-24 12:37:00|18610.53|18610.53|18609.13|18609.13|18610.53|18610.53|18609.13|18609.13|0
1632487060000|2021-09-24 12:37:40|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|0
1632487100000|2021-09-24 12:38:20|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|0
1632487150000|2021-09-24 12:39:10|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|0
1632487160000|2021-09-24 12:39:20|18609.39|18609.39|18609.39|18609.39|18609.39|18609.39|18609.39|18609.39|0
1632487240000|2021-09-24 12:40:40|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|0
1632487310000|2021-09-24 12:41:50|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|0
1632487320000|2021-09-24 12:42:00|18613.09|18613.09|18613.09|18613.09|18613.09|18613.09|18613.09|18613.09|0
1632487370000|2021-09-24 12:42:50|18609.13|18609.13|18605.16|18605.16|18609.13|18609.13|18605.16|18605.16|0
1632487470000|2021-09-24 12:44:30|18600.96|18600.96|18606.56|18606.56|18606.56|18606.56|18599.56|18599.56|0
1632487550000|2021-09-24 12:45:50|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|0
1632487580000|2021-09-24 12:46:20|18607.73|18607.73|18609.13|18609.13|18609.13|18609.13|18607.73|18607.73|0
1632487660000|2021-09-24 12:47:40|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|0
1632487710000|2021-09-24 12:48:30|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|0
1632487750000|2021-09-24 12:49:10|18607.73|18607.73|18610.53|18610.53|18610.53|18610.53|18607.73|18607.73|0
1632487760000|2021-09-24 12:49:20|18606.33|18606.33|18607.73|18607.73|18607.73|18607.73|18606.33|18606.33|0
1632487810000|2021-09-24 12:50:10|18606.33|18606.33|18607.73|18607.73|18607.73|18607.73|18604.93|18604.93|0
1632487870000|2021-09-24 12:51:10|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|0
1632487900000|2021-09-24 12:51:40|18613.09|18613.09|18613.09|18613.09|18613.09|18613.09|18613.09|18613.09|0
1632487950000|2021-09-24 12:52:30|18614.49|18614.49|18614.49|18614.49|18614.49|18614.49|18614.49|18614.49|0
1632488000000|2021-09-24 12:53:20|18613.09|18613.09|18609.13|18609.13|18613.09|18613.09|18609.13|18609.13|0
1632488020000|2021-09-24 12:53:40|18607.73|18607.73|18606.33|18606.33|18607.73|18607.73|18606.33|18606.33|0
1632488030000|2021-09-24 12:53:50|18607.73|18607.73|18606.33|18606.33|18607.73|18607.73|18606.33|18606.33|0
1632488040000|2021-09-24 12:54:00|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|18607.73|0
1632488070000|2021-09-24 12:54:30|18609.13|18609.13|18607.73|18607.73|18609.13|18609.13|18607.73|18607.73|0
1632488160000|2021-09-24 12:56:00|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|18611.69|0
1632488190000|2021-09-24 12:56:30|18612.84|18612.84|18611.69|18611.69|18612.84|18612.84|18611.69|18611.69|0
1632488200000|2021-09-24 12:56:40|18613.99|18613.99|18613.99|18613.99|18613.99|18613.99|18613.99|18613.99|0
1632488370000|2021-09-24 12:59:30|18615.14|18615.14|18612.84|18612.84|18615.14|18615.14|18612.84|18612.84|0
1632488460000|2021-09-24 13:01:00|18613.99|18613.99|18613.99|18613.99|18613.99|18613.99|18613.99|18613.99|0
1632488470000|2021-09-24 13:01:10|18612.84|18612.84|18612.84|18612.84|18612.84|18612.84|18612.84|18612.84|0
1632488500000|2021-09-24 13:01:40|18616.81|18616.81|18616.81|18616.81|18616.81|18616.81|18616.81|18616.81|0
1632488520000|2021-09-24 13:02:00|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|18620.77|0
1632488530000|2021-09-24 13:02:10|18624.74|18624.74|18624.74|18624.74|18624.74|18624.74|18624.74|18624.74|0
1632488540000|2021-09-24 13:02:20|18627.03|18627.03|18627.03|18627.03|18627.03|18627.03|18627.03|18627.03|0
1632488580000|2021-09-24 13:03:00|18629.83|18629.83|18631.23|18631.23|18631.23|18631.23|18629.83|18629.83|0
1632488590000|2021-09-24 13:03:10|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|0
1632488640000|2021-09-24 13:04:00|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|0
1632488650000|2021-09-24 13:04:10|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|0
1632488760000|2021-09-24 13:06:00|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|0
1632488830000|2021-09-24 13:07:10|18644.28|18644.28|18644.28|18644.28|18644.28|18644.28|18644.28|18644.28|0
1632488910000|2021-09-24 13:08:30|18648.24|18648.24|18648.24|18648.24|18648.24|18648.24|18648.24|18648.24|0
1632488940000|2021-09-24 13:09:00|18652.21|18652.21|18653.36|18653.36|18653.36|18653.36|18652.21|18652.21|0
1632488960000|2021-09-24 13:09:20|18654.76|18654.76|18654.76|18654.76|18654.76|18654.76|18654.76|18654.76|0
1632489040000|2021-09-24 13:10:40|18653.36|18653.36|18653.36|18653.36|18653.36|18653.36|18653.36|18653.36|0
1632489060000|2021-09-24 13:11:00|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|0
1632489080000|2021-09-24 13:11:20|18661.29|18661.29|18661.29|18661.29|18661.29|18661.29|18657.32|18657.32|0
1632489300000|2021-09-24 13:15:00|18659.89|18659.89|18659.89|18659.89|18659.89|18659.89|18659.89|18659.89|0
1632489310000|2021-09-24 13:15:10|18662.69|18662.69|18663.84|18663.84|18663.84|18663.84|18662.69|18662.69|0
1632489330000|2021-09-24 13:15:30|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|0
1632489380000|2021-09-24 13:16:20|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|0
1632489510000|2021-09-24 13:18:30|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|0
1632489610000|2021-09-24 13:20:10|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|0
1632489620000|2021-09-24 13:20:20|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|0
1632489740000|2021-09-24 13:22:20|18655.67|18655.67|18655.67|18655.67|18655.67|18655.67|18655.67|18655.67|0
1632489760000|2021-09-24 13:22:40|18651.71|18651.71|18651.71|18651.71|18651.71|18651.71|18651.71|18651.71|0
1632489780000|2021-09-24 13:23:00|18654.51|18654.51|18655.66|18655.66|18655.66|18655.66|18654.51|18654.51|0
1632489880000|2021-09-24 13:24:40|18659.62|18659.62|18659.62|18659.62|18659.62|18659.62|18659.62|18659.62|0
1632489960000|2021-09-24 13:26:00|18663.59|18663.59|18663.59|18663.59|18663.59|18663.59|18663.59|18663.59|0
1632490010000|2021-09-24 13:26:50|18664.99|18664.99|18672.92|18672.92|18672.92|18672.92|18664.99|18664.99|0
1632490030000|2021-09-24 13:27:10|18674.32|18674.32|18674.32|18674.32|18674.32|18674.32|18674.32|18674.32|0
1632490040000|2021-09-24 13:27:20|18675.72|18675.72|18679.68|18679.68|18679.68|18679.68|18675.72|18675.72|0
1632490060000|2021-09-24 13:27:40|18675.72|18675.72|18675.72|18675.72|18675.72|18675.72|18675.72|18675.72|0
1632490190000|2021-09-24 13:29:50|18671.75|18671.75|18671.75|18671.75|18671.75|18671.75|18671.75|18671.75|0
1632490200000|2021-09-24 13:30:00|18667.79|18667.79|18667.79|18667.79|18667.79|18667.79|18667.79|18667.79|0
1632490250000|2021-09-24 13:30:50|18671.75|18671.75|18671.75|18671.75|18671.75|18671.75|18671.75|18671.75|0
1632490270000|2021-09-24 13:31:10|18673.15|18673.15|18673.15|18673.15|18673.15|18673.15|18673.15|18673.15|0
1632490290000|2021-09-24 13:31:30|18674.55|18674.55|18673.4|18673.4|18674.55|18674.55|18673.4|18673.4|0
1632490320000|2021-09-24 13:32:00|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|0
1632490360000|2021-09-24 13:32:40|18681.56|18681.56|18680.41|18680.41|18681.56|18681.56|18680.41|18680.41|0
1632490380000|2021-09-24 13:33:00|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|0
1632490420000|2021-09-24 13:33:40|18672.48|18672.48|18672.48|18672.48|18672.48|18672.48|18672.48|18672.48|0
1632490440000|2021-09-24 13:34:00|18673.88|18673.88|18673.88|18673.88|18673.88|18673.88|18673.88|18673.88|0
1632490450000|2021-09-24 13:34:10|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|0
1632490460000|2021-09-24 13:34:20|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|18684.61|0
1632490500000|2021-09-24 13:35:00|18681.81|18681.81|18677.85|18677.85|18681.81|18681.81|18677.85|18677.85|0
1632490550000|2021-09-24 13:35:50|18679|18679|18679|18679|18679|18679|18679|18679|0
1632490570000|2021-09-24 13:36:10|18675.03|18675.03|18673.88|18673.88|18675.03|18675.03|18673.88|18673.88|0
1632490580000|2021-09-24 13:36:20|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|18681.81|0
1632490610000|2021-09-24 13:36:50|18693.71|18693.71|18693.71|18693.71|18693.71|18693.71|18693.71|18693.71|0
1632490870000|2021-09-24 13:41:10|18697.91|18697.91|18700.71|18700.71|18700.71|18700.71|18697.91|18697.91|0
1632490880000|2021-09-24 13:41:20|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|0
1632490910000|2021-09-24 13:41:50|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|0
1632490970000|2021-09-24 13:42:50|18696.51|18696.51|18696.51|18696.51|18696.51|18696.51|18696.51|18696.51|0
1632491050000|2021-09-24 13:44:10|18692.54|18692.54|18686.95|18686.95|18692.54|18692.54|18686.95|18686.95|0
1632491060000|2021-09-24 13:44:20|18682.98|18682.98|18682.98|18682.98|18682.98|18682.98|18682.98|18682.98|0
1632491110000|2021-09-24 13:45:10|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|0
1632491150000|2021-09-24 13:45:50|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1632491160000|2021-09-24 13:46:00|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|0
1632491180000|2021-09-24 13:46:20|18671.08|18671.08|18671.08|18671.08|18671.08|18671.08|18671.08|18671.08|0
1632491210000|2021-09-24 13:46:50|18665.49|18665.49|18665.49|18665.49|18665.49|18665.49|18665.49|18665.49|0
1632491220000|2021-09-24 13:47:00|18659.89|18659.89|18665.49|18665.49|18665.49|18665.49|18659.89|18659.89|0
1632491240000|2021-09-24 13:47:20|18669.45|18669.45|18665.49|18665.49|18669.45|18669.45|18665.49|18665.49|0
1632491250000|2021-09-24 13:47:30|18661.52|18661.52|18661.52|18661.52|18661.52|18661.52|18661.52|18661.52|0
1632491300000|2021-09-24 13:48:20|18657.56|18657.56|18657.56|18657.56|18657.56|18657.56|18657.56|18657.56|0
1632491320000|2021-09-24 13:48:40|18656.41|18656.41|18656.41|18656.41|18656.41|18656.41|18656.41|18656.41|0
1632491330000|2021-09-24 13:48:50|18652.44|18652.44|18652.44|18652.44|18652.44|18652.44|18652.44|18652.44|0
1632491360000|2021-09-24 13:49:20|18656.41|18656.41|18656.41|18656.41|18656.41|18656.41|18656.41|18656.41|0
1632491390000|2021-09-24 13:49:50|18668.3|18668.3|18668.3|18668.3|18668.3|18668.3|18668.3|18668.3|0
1632491400000|2021-09-24 13:50:00|18665.5|18665.5|18665.5|18665.5|18665.5|18665.5|18665.5|18665.5|0
1632491420000|2021-09-24 13:50:20|18662.71|18662.71|18662.71|18662.71|18662.71|18662.71|18662.71|18662.71|0
1632491440000|2021-09-24 13:50:40|18666.67|18666.67|18666.67|18666.67|18666.67|18666.67|18666.67|18666.67|0
1632491500000|2021-09-24 13:51:40|18674.6|18674.6|18674.6|18674.6|18674.6|18674.6|18674.6|18674.6|0
1632491510000|2021-09-24 13:51:50|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|0
1632491560000|2021-09-24 13:52:40|18684.16|18684.16|18682.76|18682.76|18684.16|18684.16|18682.76|18682.76|0
1632491600000|2021-09-24 13:53:20|18681.36|18681.36|18689.3|18689.3|18689.3|18689.3|18681.36|18681.36|0
1632491630000|2021-09-24 13:53:50|18685.33|18685.33|18685.33|18685.33|18685.33|18685.33|18685.33|18685.33|0
1632491660000|2021-09-24 13:54:20|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|0
1632491700000|2021-09-24 13:55:00|18682.76|18682.76|18682.76|18682.76|18682.76|18682.76|18682.76|18682.76|0
1632491790000|2021-09-24 13:56:30|18678.8|18678.8|18678.8|18678.8|18678.8|18678.8|18678.8|18678.8|0
1632491850000|2021-09-24 13:57:30|18680.2|18680.2|18680.2|18680.2|18680.2|18680.2|18680.2|18680.2|0
1632491860000|2021-09-24 13:57:40|18676.23|18676.23|18676.23|18676.23|18676.23|18676.23|18676.23|18676.23|0
1632491900000|2021-09-24 13:58:20|18680.2|18680.2|18680.2|18680.2|18680.2|18680.2|18680.2|18680.2|0
1632491940000|2021-09-24 13:59:00|18681.35|18681.35|18690.43|18690.43|18690.43|18690.43|18681.35|18681.35|0
1632491980000|2021-09-24 13:59:40|18694.39|18694.39|18690.43|18690.43|18694.39|18694.39|18690.43|18690.43|0
1632492000000|2021-09-24 14:00:00|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|0
1632492020000|2021-09-24 14:00:20|18698.36|18698.36|18702.32|18702.32|18702.32|18702.32|18698.36|18698.36|0
1632492120000|2021-09-24 14:02:00|18705.12|18705.12|18706.52|18706.52|18706.52|18706.52|18705.12|18705.12|0
1632492150000|2021-09-24 14:02:30|18709.32|18709.32|18713.29|18713.29|18713.29|18713.29|18709.32|18709.32|0
1632492230000|2021-09-24 14:03:50|18710.49|18710.49|18710.49|18710.49|18710.49|18710.49|18710.49|18710.49|0
1632492240000|2021-09-24 14:04:00|18714.45|18714.45|18714.45|18714.45|18714.45|18714.45|18714.45|18714.45|0
1632492270000|2021-09-24 14:04:30|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|0
1632492320000|2021-09-24 14:05:20|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|0
1632492370000|2021-09-24 14:06:10|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|18715.85|0
1632492380000|2021-09-24 14:06:20|18713.05|18713.05|18713.05|18713.05|18713.05|18713.05|18713.05|18713.05|0
1632492390000|2021-09-24 14:06:30|18711.65|18711.65|18711.65|18711.65|18711.65|18711.65|18711.65|18711.65|0
1632492450000|2021-09-24 14:07:30|18713.05|18713.05|18713.05|18713.05|18713.05|18713.05|18713.05|18713.05|0
1632492460000|2021-09-24 14:07:40|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|0
1632492570000|2021-09-24 14:09:30|18701.16|18701.16|18701.16|18701.16|18701.16|18701.16|18701.16|18701.16|0
1632492580000|2021-09-24 14:09:40|18697.19|18697.19|18697.19|18697.19|18697.19|18697.19|18697.19|18697.19|0
1632492620000|2021-09-24 14:10:20|18693.23|18693.23|18693.23|18693.23|18693.23|18693.23|18693.23|18693.23|0
1632492630000|2021-09-24 14:10:30|18689.03|18689.03|18689.03|18689.03|18689.03|18689.03|18689.03|18689.03|0
1632492640000|2021-09-24 14:10:40|18686.23|18686.23|18686.23|18686.23|18686.23|18686.23|18686.23|18686.23|0
1632492650000|2021-09-24 14:10:50|18689.03|18689.03|18693.23|18693.23|18693.23|18693.23|18689.03|18689.03|0
1632492700000|2021-09-24 14:11:40|18697.19|18697.19|18697.19|18697.19|18697.19|18697.19|18697.19|18697.19|0
1632492710000|2021-09-24 14:11:50|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|0
1632492760000|2021-09-24 14:12:40|18686.46|18686.46|18685.06|18685.06|18686.46|18686.46|18685.06|18685.06|0
1632492810000|2021-09-24 14:13:30|18689.03|18689.03|18690.43|18690.43|18690.43|18690.43|18689.03|18689.03|0
1632492830000|2021-09-24 14:13:50|18689.03|18689.03|18689.03|18689.03|18689.03|18689.03|18689.03|18689.03|0
1632492840000|2021-09-24 14:14:00|18687.63|18687.63|18686.23|18686.23|18687.63|18687.63|18686.23|18686.23|0
1632492860000|2021-09-24 14:14:20|18684.83|18684.83|18684.83|18684.83|18684.83|18684.83|18684.83|18684.83|0
1632492900000|2021-09-24 14:15:00|18680.86|18680.86|18680.86|18680.86|18680.86|18680.86|18680.86|18680.86|0
1632492910000|2021-09-24 14:15:10|18684.83|18684.83|18684.83|18684.83|18684.83|18684.83|18684.83|18684.83|0
1632492930000|2021-09-24 14:15:30|18688.79|18688.79|18690.19|18690.19|18690.19|18690.19|18688.79|18688.79|0
1632492950000|2021-09-24 14:15:50|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|0
1632493060000|2021-09-24 14:17:40|18683.43|18683.43|18684.83|18684.83|18684.83|18684.83|18683.43|18683.43|0
1632493210000|2021-09-24 14:20:10|18682.03|18682.03|18683.43|18683.43|18683.43|18683.43|18680.63|18680.63|0
1632493260000|2021-09-24 14:21:00|18684.83|18684.83|18691.36|18691.36|18692.76|18692.76|18684.83|18684.83|0
1632493290000|2021-09-24 14:21:30|18692.76|18692.76|18694.16|18694.16|18694.16|18694.16|18692.76|18692.76|0
1632493320000|2021-09-24 14:22:00|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|0
1632493350000|2021-09-24 14:22:30|18699.52|18699.52|18699.52|18699.52|18699.52|18699.52|18699.52|18699.52|0
1632493380000|2021-09-24 14:23:00|18703.49|18703.49|18706.29|18706.29|18706.29|18706.29|18703.49|18703.49|0
1632493440000|2021-09-24 14:24:00|18704.89|18704.89|18704.89|18704.89|18704.89|18704.89|18704.89|18704.89|0
1632493450000|2021-09-24 14:24:10|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|0
1632493480000|2021-09-24 14:24:40|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|0
1632493500000|2021-09-24 14:25:00|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|0
1632493530000|2021-09-24 14:25:30|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|0
1632493730000|2021-09-24 14:28:50|18692.99|18692.99|18689.03|18689.03|18692.99|18692.99|18689.03|18689.03|0
1632493750000|2021-09-24 14:29:10|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|0
1632493780000|2021-09-24 14:29:40|18682.53|18682.53|18681.13|18681.13|18682.53|18682.53|18681.13|18681.13|0
1632493790000|2021-09-24 14:29:50|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|0
1632493820000|2021-09-24 14:30:20|18676.02|18676.02|18676.02|18676.02|18676.02|18676.02|18676.02|18676.02|0
1632493850000|2021-09-24 14:30:50|18678.82|18678.82|18678.82|18678.82|18678.82|18678.82|18678.82|18678.82|0
1632493860000|2021-09-24 14:31:00|18680.22|18680.22|18680.22|18680.22|18680.22|18680.22|18680.22|18680.22|0
1632493870000|2021-09-24 14:31:10|18681.62|18681.62|18681.62|18681.62|18681.62|18681.62|18681.62|18681.62|0
1632493910000|2021-09-24 14:31:50|18685.58|18685.58|18681.62|18681.62|18685.58|18685.58|18681.62|18681.62|0
1632493920000|2021-09-24 14:32:00|18685.58|18685.58|18685.58|18685.58|18685.58|18685.58|18685.58|18685.58|0
1632493940000|2021-09-24 14:32:20|18689.55|18689.55|18693.51|18693.51|18693.51|18693.51|18689.55|18689.55|0
1632493950000|2021-09-24 14:32:30|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|0
1632493990000|2021-09-24 14:33:10|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|0
1632494020000|2021-09-24 14:33:40|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|0
1632494130000|2021-09-24 14:35:30|18689.55|18689.55|18688.15|18688.15|18689.55|18689.55|18688.15|18688.15|0
1632494140000|2021-09-24 14:35:40|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|0
1632494170000|2021-09-24 14:36:10|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|0
1632494180000|2021-09-24 14:36:20|18688.15|18688.15|18688.15|18688.15|18688.15|18688.15|18688.15|18688.15|0
1632494190000|2021-09-24 14:36:30|18689.3|18689.3|18690.44|18690.44|18690.44|18690.44|18689.3|18689.3|0
1632494200000|2021-09-24 14:36:40|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|0
1632494290000|2021-09-24 14:38:10|18692.99|18692.99|18696.96|18696.96|18696.96|18696.96|18692.99|18692.99|0
1632494340000|2021-09-24 14:39:00|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|0
1632494360000|2021-09-24 14:39:20|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|0
1632494370000|2021-09-24 14:39:30|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|0
1632494390000|2021-09-24 14:39:50|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|18683.45|18683.45|0
1632494400000|2021-09-24 14:40:00|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|0
1632494480000|2021-09-24 14:41:20|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|0
1632494520000|2021-09-24 14:42:00|18680.88|18680.88|18678.08|18678.08|18680.88|18680.88|18678.08|18678.08|0
1632494530000|2021-09-24 14:42:10|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|18680.88|18680.88|0
1632494550000|2021-09-24 14:42:30|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|0
1632494570000|2021-09-24 14:42:50|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|0
1632494720000|2021-09-24 14:45:20|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|0
1632494730000|2021-09-24 14:45:30|18680.18|18680.18|18679.48|18679.48|18680.18|18680.18|18679.48|18679.48|0
1632494740000|2021-09-24 14:45:40|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|18680.88|0
1632494780000|2021-09-24 14:46:20|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|0
1632494790000|2021-09-24 14:46:30|18686.48|18686.48|18690.44|18690.44|18690.44|18690.44|18686.48|18686.48|0
1632494820000|2021-09-24 14:47:00|18686.48|18686.48|18686.48|18686.48|18686.48|18686.48|18686.48|18686.48|0
1632494830000|2021-09-24 14:47:10|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|0
1632494940000|2021-09-24 14:49:00|18693.24|18693.24|18696.04|18696.04|18696.04|18696.04|18693.24|18693.24|0
1632494960000|2021-09-24 14:49:20|18692.08|18692.08|18688.11|18688.11|18692.08|18692.08|18688.11|18688.11|0
1632495000000|2021-09-24 14:50:00|18684.15|18684.15|18684.15|18684.15|18684.15|18684.15|18684.15|18684.15|0
1632495210000|2021-09-24 14:53:30|18680.18|18680.18|18678.78|18678.78|18680.18|18680.18|18678.78|18678.78|0
1632495220000|2021-09-24 14:53:40|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|0
1632495240000|2021-09-24 14:54:00|18678.78|18678.78|18678.78|18678.78|18678.78|18678.78|18678.78|18678.78|0
1632495350000|2021-09-24 14:55:50|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|0
1632495430000|2021-09-24 14:57:10|18668.05|18668.05|18682.76|18682.76|18695.81|18695.81|18668.05|18668.05|0
1632495470000|2021-09-24 14:57:50|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|0
1632495480000|2021-09-24 14:58:00|18690.69|18690.69|18690.69|18690.69|18690.69|18690.69|18690.69|18690.69|0
1632495530000|2021-09-24 14:58:50|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|18686.73|0
1632495710000|2021-09-24 15:01:50|18689.53|18689.53|18689.53|18689.53|18689.53|18689.53|18689.53|18689.53|0
1632495800000|2021-09-24 15:03:20|18693.49|18693.49|18693.49|18693.49|18693.49|18693.49|18693.49|18693.49|0
1632495810000|2021-09-24 15:03:30|18697.46|18697.46|18693.49|18693.49|18697.46|18697.46|18693.49|18693.49|0
1632495870000|2021-09-24 15:04:30|18690.69|18690.69|18689.3|18689.3|18690.69|18690.69|18687.9|18687.9|0
1632495900000|2021-09-24 15:05:00|18681.36|18681.36|18681.36|18681.36|18681.36|18681.36|18681.36|18681.36|0
1632496030000|2021-09-24 15:07:10|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|0
1632496040000|2021-09-24 15:07:20|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|0
1632496050000|2021-09-24 15:07:30|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|18681.13|0
1632496100000|2021-09-24 15:08:20|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|18677.17|0
1632496120000|2021-09-24 15:08:40|18675.77|18675.77|18675.77|18675.77|18677.17|18677.17|18675.77|18675.77|0
1632496240000|2021-09-24 15:10:40|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|0
1632496260000|2021-09-24 15:11:00|18667.84|18667.84|18667.84|18667.84|18667.84|18667.84|18667.84|18667.84|0
1632496280000|2021-09-24 15:11:20|18673.43|18673.43|18680.43|18680.43|18681.83|18681.83|18673.43|18673.43|0
1632496290000|2021-09-24 15:11:30|18681.83|18681.83|18681.83|18681.83|18681.83|18681.83|18679.03|18679.03|0
1632496350000|2021-09-24 15:12:30|18685.8|18685.8|18685.8|18685.8|18685.8|18685.8|18685.8|18685.8|0
1632496390000|2021-09-24 15:13:10|18684.65|18684.65|18684.65|18684.65|18684.65|18684.65|18684.65|18684.65|0
1632496500000|2021-09-24 15:15:00|18686.05|18686.05|18686.05|18686.05|18686.05|18686.05|18686.05|18686.05|0
1632496510000|2021-09-24 15:15:10|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|0
1632496560000|2021-09-24 15:16:00|18683.48|18683.48|18682.08|18682.08|18683.48|18683.48|18682.08|18682.08|0
1632496610000|2021-09-24 15:16:50|18680.68|18680.68|18680.68|18680.68|18680.68|18680.68|18680.68|18680.68|0
1632496620000|2021-09-24 15:17:00|18679.28|18679.28|18679.28|18679.28|18679.28|18679.28|18679.28|18679.28|0
1632496670000|2021-09-24 15:17:50|18680.68|18680.68|18680.68|18680.68|18680.68|18680.68|18680.68|18680.68|0
1632496680000|2021-09-24 15:18:00|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|0
1632496770000|2021-09-24 15:19:30|18686.05|18686.05|18686.05|18686.05|18686.05|18686.05|18686.05|18686.05|0
1632496850000|2021-09-24 15:20:50|18683.25|18683.25|18679.28|18679.28|18683.25|18683.25|18679.28|18679.28|0
1632496860000|2021-09-24 15:21:00|18675.32|18675.32|18675.32|18675.32|18675.32|18675.32|18675.32|18675.32|0
1632496870000|2021-09-24 15:21:10|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|0
1632496900000|2021-09-24 15:21:40|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|0
1632496910000|2021-09-24 15:21:50|18668.79|18668.79|18663.67|18663.67|18668.79|18668.79|18663.67|18663.67|0
1632496930000|2021-09-24 15:22:10|18667.64|18667.64|18667.64|18667.64|18667.64|18667.64|18667.64|18667.64|0
1632496940000|2021-09-24 15:22:20|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|0
1632496960000|2021-09-24 15:22:40|18670.2|18670.2|18671.6|18671.6|18671.6|18671.6|18670.2|18670.2|0
1632496980000|2021-09-24 15:23:00|18675.57|18675.57|18679.53|18679.53|18679.53|18679.53|18675.57|18675.57|0
1632496990000|2021-09-24 15:23:10|18680.93|18680.93|18680.93|18680.93|18680.93|18680.93|18680.93|18680.93|0
1632497000000|2021-09-24 15:23:20|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|0
1632497030000|2021-09-24 15:23:50|18680.93|18680.93|18679.53|18679.53|18680.93|18680.93|18676.73|18676.73|0
1632497040000|2021-09-24 15:24:00|18678.13|18678.13|18679.53|18679.53|18679.53|18679.53|18678.13|18678.13|0
1632497070000|2021-09-24 15:24:30|18675.57|18675.57|18671.6|18671.6|18675.57|18675.57|18671.6|18671.6|0
1632497090000|2021-09-24 15:24:50|18670.2|18670.2|18671.6|18671.6|18671.6|18671.6|18670.2|18670.2|0
1632497100000|2021-09-24 15:25:00|18670.2|18670.2|18670.2|18670.2|18670.2|18670.2|18670.2|18670.2|0
1632497110000|2021-09-24 15:25:10|18673|18673|18676.97|18676.97|18676.97|18676.97|18673|18673|0
1632497120000|2021-09-24 15:25:20|18678.37|18678.37|18675.57|18675.57|18678.37|18678.37|18674.17|18674.17|0
1632497130000|2021-09-24 15:25:30|18674.17|18674.17|18674.17|18674.17|18674.17|18674.17|18674.17|18674.17|0
1632497140000|2021-09-24 15:25:40|18670.2|18670.2|18670.2|18670.2|18670.2|18670.2|18670.2|18670.2|0
1632497150000|2021-09-24 15:25:50|18669.05|18669.05|18669.05|18669.05|18669.05|18669.05|18669.05|18669.05|0
1632497200000|2021-09-24 15:26:40|18670.45|18670.45|18670.45|18670.45|18670.45|18670.45|18670.45|18670.45|0
1632497220000|2021-09-24 15:27:00|18669.05|18669.05|18674.42|18674.42|18674.42|18674.42|18669.05|18669.05|0
1632497240000|2021-09-24 15:27:20|18671.62|18671.62|18670.22|18670.22|18674.42|18674.42|18666.02|18666.02|0
1632497270000|2021-09-24 15:27:50|18667.42|18667.42|18665.77|18665.77|18667.42|18667.42|18663.22|18663.22|0
1632497310000|2021-09-24 15:28:30|18664.37|18664.37|18664.37|18664.37|18664.37|18664.37|18664.37|18664.37|0
1632497330000|2021-09-24 15:28:50|18663.22|18663.22|18663.22|18663.22|18663.22|18663.22|18663.22|18663.22|0
1632497340000|2021-09-24 15:29:00|18667.19|18667.19|18667.19|18667.19|18667.19|18667.19|18667.19|18667.19|0
1632497360000|2021-09-24 15:29:20|18663.22|18663.22|18663.22|18663.22|18663.22|18663.22|18663.22|18663.22|0
1632497370000|2021-09-24 15:29:30|18667.42|18667.42|18667.42|18667.42|18667.42|18667.42|18667.42|18667.42|0
1632497380000|2021-09-24 15:29:40|18663.46|18663.46|18663.46|18663.46|18663.46|18663.46|18663.46|18663.46|0
1632497390000|2021-09-24 15:29:50|18659.49|18659.49|18654.52|18654.52|18660.12|18660.12|18654.52|18654.52|0
1632727050000|2021-09-27 07:17:30|18698.11|18698.11|18694.14|18694.14|18698.11|18698.11|18694.14|18694.14|0
1632727070000|2021-09-27 07:17:50|18695.54|18695.54|18694.14|18694.14|18695.54|18695.54|18694.14|18694.14|0
1632727080000|2021-09-27 07:18:00|18687.15|18687.15|18683.18|18683.18|18687.15|18687.15|18683.18|18683.18|0
1632727110000|2021-09-27 07:18:30|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|0
1632727130000|2021-09-27 07:18:50|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|0
1632727140000|2021-09-27 07:19:00|18668.49|18668.49|18668.49|18668.49|18668.49|18668.49|18668.49|18668.49|0
1632727150000|2021-09-27 07:19:10|18665.04|18665.04|18663.89|18663.89|18665.04|18665.04|18663.89|18663.89|0
1632727170000|2021-09-27 07:19:30|18665.29|18665.29|18665.29|18665.29|18665.29|18665.29|18665.29|18665.29|0
1632727180000|2021-09-27 07:19:40|18658.29|18658.29|18658.29|18658.29|18658.29|18658.29|18658.29|18658.29|0
1632727230000|2021-09-27 07:20:30|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|0
1632727280000|2021-09-27 07:21:20|18638.46|18638.46|18638.46|18638.46|18638.46|18638.46|18638.46|18638.46|0
1632727310000|2021-09-27 07:21:50|18635.67|18635.67|18635.67|18635.67|18635.67|18635.67|18635.67|18635.67|0
1632727320000|2021-09-27 07:22:00|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|0
1632727330000|2021-09-27 07:22:10|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|0
1632727340000|2021-09-27 07:22:20|18639.86|18639.86|18627.97|18627.97|18639.86|18639.86|18627.97|18627.97|0
1632727350000|2021-09-27 07:22:30|18625.17|18625.17|18619.8|18619.8|18625.17|18625.17|18619.8|18619.8|0
1632727380000|2021-09-27 07:23:00|18617.01|18617.01|18619.8|18619.8|18619.8|18619.8|18617.01|18617.01|0
1632727450000|2021-09-27 07:24:10|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|0
1632727460000|2021-09-27 07:24:20|18602.31|18602.31|18596.95|18596.95|18602.31|18602.31|18594.15|18594.15|0
1632727470000|2021-09-27 07:24:30|18600.91|18600.91|18600.91|18600.91|18600.91|18600.91|18600.91|18600.91|0
1632727530000|2021-09-27 07:25:30|18596.95|18596.95|18594.15|18594.15|18596.95|18596.95|18594.15|18594.15|0
1632727540000|2021-09-27 07:25:40|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|0
1632727570000|2021-09-27 07:26:10|18594.15|18594.15|18591.85|18591.85|18594.15|18594.15|18591.85|18591.85|0
1632727580000|2021-09-27 07:26:20|18589.05|18589.05|18590.45|18590.45|18590.45|18590.45|18589.05|18589.05|0
1632727590000|2021-09-27 07:26:30|18582.52|18582.52|18586.48|18586.48|18586.48|18586.48|18582.52|18582.52|0
1632727660000|2021-09-27 07:27:40|18594.41|18594.41|18594.41|18594.41|18594.41|18594.41|18594.41|18594.41|0
1632727680000|2021-09-27 07:28:00|18597.21|18597.21|18597.21|18597.21|18597.21|18597.21|18597.21|18597.21|0
1632727720000|2021-09-27 07:28:40|18593.25|18593.25|18593.25|18593.25|18593.25|18593.25|18593.25|18593.25|0
1632727750000|2021-09-27 07:29:10|18589.28|18589.28|18589.28|18589.28|18589.28|18589.28|18589.28|18589.28|0
1632727820000|2021-09-27 07:30:20|18577.39|18577.39|18577.39|18577.39|18577.39|18577.39|18577.39|18577.39|0
1632727860000|2021-09-27 07:31:00|18574.59|18574.59|18574.59|18574.59|18574.59|18574.59|18574.59|18574.59|0
1632727870000|2021-09-27 07:31:10|18580.19|18580.19|18580.19|18580.19|18580.19|18580.19|18580.19|18580.19|0
1632727890000|2021-09-27 07:31:30|18582.98|18582.98|18582.98|18582.98|18582.98|18582.98|18582.98|18582.98|0
1632727900000|2021-09-27 07:31:40|18584.38|18584.38|18587.18|18587.18|18587.18|18587.18|18584.38|18584.38|0
1632727910000|2021-09-27 07:31:50|18585.78|18585.78|18585.78|18585.78|18585.78|18585.78|18585.78|18585.78|0
1632727920000|2021-09-27 07:32:00|18587.18|18587.18|18587.18|18587.18|18587.18|18587.18|18587.18|18587.18|0
1632727980000|2021-09-27 07:33:00|18583.22|18583.22|18579.25|18579.25|18583.22|18583.22|18579.25|18579.25|0
1632728010000|2021-09-27 07:33:30|18575.29|18575.29|18575.29|18575.29|18575.29|18575.29|18575.29|18575.29|0
1632728030000|2021-09-27 07:33:50|18571.32|18571.32|18561.99|18561.99|18571.32|18571.32|18561.99|18561.99|0
1632728050000|2021-09-27 07:34:10|18558.03|18558.03|18558.03|18558.03|18558.03|18558.03|18558.03|18558.03|0
1632728090000|2021-09-27 07:34:50|18555.23|18555.23|18553.83|18553.83|18555.23|18555.23|18553.83|18553.83|0
1632728100000|2021-09-27 07:35:00|18561.76|18561.76|18557.56|18557.56|18561.76|18561.76|18557.56|18557.56|0
1632728200000|2021-09-27 07:36:40|18556.16|18556.16|18554.76|18554.76|18556.16|18556.16|18554.76|18554.76|0
1632728220000|2021-09-27 07:37:00|18542.87|18542.87|18542.87|18542.87|18542.87|18542.87|18542.87|18542.87|0
1632728240000|2021-09-27 07:37:20|18541.47|18541.47|18541.47|18541.47|18541.47|18541.47|18541.47|18541.47|0
1632728250000|2021-09-27 07:37:30|18540.07|18540.07|18540.07|18540.07|18540.07|18540.07|18540.07|18540.07|0
1632728320000|2021-09-27 07:38:40|18524.21|18524.21|18516.28|18516.28|18524.21|18524.21|18516.28|18516.28|0
1632728410000|2021-09-27 07:40:10|18504.38|18504.38|18516.28|18516.28|18516.28|18516.28|18504.38|18504.38|0
1632728430000|2021-09-27 07:40:30|18514.88|18514.88|18514.88|18514.88|18514.88|18514.88|18514.88|18514.88|0
1632728440000|2021-09-27 07:40:40|18502.98|18502.98|18499.02|18499.02|18502.98|18502.98|18499.02|18499.02|0
1632728460000|2021-09-27 07:41:00|18493.42|18493.42|18493.42|18493.42|18493.42|18493.42|18493.42|18493.42|0
1632728470000|2021-09-27 07:41:10|18496.22|18496.22|18496.22|18496.22|18496.22|18496.22|18496.22|18496.22|0
1632728520000|2021-09-27 07:42:00|18500.18|18500.18|18500.18|18500.18|18500.18|18500.18|18500.18|18500.18|0
1632728590000|2021-09-27 07:43:10|18516.04|18516.04|18523.97|18523.97|18523.97|18523.97|18516.04|18516.04|0
1632728640000|2021-09-27 07:44:00|18522.82|18522.82|18516.56|18516.56|18522.82|18522.82|18516.56|18516.56|0
1632728680000|2021-09-27 07:44:40|18528.46|18528.46|18528.46|18528.46|18528.46|18528.46|18528.46|18528.46|0
1632728700000|2021-09-27 07:45:00|18524.49|18524.49|18524.49|18524.49|18524.49|18524.49|18524.49|18524.49|0
1632728780000|2021-09-27 07:46:20|18508.63|18508.63|18508.63|18508.63|18508.63|18508.63|18508.63|18508.63|0
1632728930000|2021-09-27 07:48:50|18496.73|18496.73|18496.73|18496.73|18496.73|18496.73|18496.73|18496.73|0
1632728980000|2021-09-27 07:49:40|18491.14|18491.14|18491.14|18491.14|18491.14|18491.14|18491.14|18491.14|0
1632729160000|2021-09-27 07:52:40|18486.94|18486.94|18488.34|18488.34|18488.34|18488.34|18486.94|18486.94|0
1632729180000|2021-09-27 07:53:00|18480.41|18480.41|18480.41|18480.41|18480.41|18480.41|18480.41|18480.41|0
1632729190000|2021-09-27 07:53:10|18484.37|18484.37|18484.37|18484.37|18484.37|18484.37|18484.37|18484.37|0
1632729210000|2021-09-27 07:53:30|18496.27|18496.27|18496.27|18496.27|18496.27|18496.27|18496.27|18496.27|0
1632729270000|2021-09-27 07:54:30|18492.3|18492.3|18488.34|18488.34|18492.3|18492.3|18488.34|18488.34|0
1632729420000|2021-09-27 07:57:00|18492.54|18492.54|18492.54|18492.54|18492.54|18492.54|18492.54|18492.54|0
1632729460000|2021-09-27 07:57:40|18484.6|18484.6|18484.6|18484.6|18484.6|18484.6|18484.6|18484.6|0
1632729490000|2021-09-27 07:58:10|18480.64|18480.64|18480.64|18480.64|18480.64|18480.64|18480.64|18480.64|0
1632729540000|2021-09-27 07:59:00|18477.19|18477.19|18460.18|18460.18|18477.19|18477.19|18460.18|18460.18|0
1632729550000|2021-09-27 07:59:10|18461.33|18461.33|18461.33|18461.33|18461.33|18461.33|18461.33|18461.33|0
1632729560000|2021-09-27 07:59:20|18465.3|18465.3|18469.26|18469.26|18469.26|18469.26|18465.3|18465.3|0
1632729610000|2021-09-27 08:00:10|18465.3|18465.3|18465.3|18465.3|18465.3|18465.3|18465.3|18465.3|0
1632729630000|2021-09-27 08:00:30|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|0
1632729640000|2021-09-27 08:00:40|18465.05|18465.05|18465.05|18465.05|18465.05|18465.05|18465.05|18465.05|0
1632729650000|2021-09-27 08:00:50|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|0
1632729710000|2021-09-27 08:01:50|18470.41|18470.41|18470.41|18470.41|18470.41|18470.41|18470.41|18470.41|0
1632729750000|2021-09-27 08:02:30|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|0
1632729760000|2021-09-27 08:02:40|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|0
1632729800000|2021-09-27 08:03:20|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|0
1632729810000|2021-09-27 08:03:30|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|0
1632729820000|2021-09-27 08:03:40|18458.51|18458.51|18458.51|18458.51|18458.51|18458.51|18458.51|18458.51|0
1632729860000|2021-09-27 08:04:20|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|0
1632729890000|2021-09-27 08:04:50|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|18466.45|0
1632729900000|2021-09-27 08:05:00|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|0
1632729940000|2021-09-27 08:05:40|18466.68|18466.68|18466.68|18466.68|18466.68|18466.68|18466.68|18466.68|0
1632729950000|2021-09-27 08:05:50|18463.88|18463.88|18448.95|18448.95|18463.88|18463.88|18448.95|18448.95|0
1632729960000|2021-09-27 08:06:00|18447.55|18447.55|18447.55|18447.55|18447.55|18447.55|18447.55|18447.55|0
1632729990000|2021-09-27 08:06:30|18451.52|18451.52|18451.52|18451.52|18451.52|18451.52|18451.52|18451.52|0
1632730030000|2021-09-27 08:07:10|18463.41|18463.41|18459.45|18459.45|18463.41|18463.41|18459.45|18459.45|0
1632730110000|2021-09-27 08:08:30|18463.65|18463.65|18463.65|18463.65|18463.65|18463.65|18463.65|18463.65|0
1632730150000|2021-09-27 08:09:10|18462.5|18462.5|18462.5|18462.5|18462.5|18462.5|18462.5|18462.5|0
1632730160000|2021-09-27 08:09:20|18454.57|18454.57|18454.57|18454.57|18454.57|18454.57|18454.57|18454.57|0
1632730190000|2021-09-27 08:09:50|18450.37|18450.37|18446.4|18446.4|18450.37|18450.37|18446.4|18446.4|0
1632730200000|2021-09-27 08:10:00|18442.44|18442.44|18442.44|18442.44|18442.44|18442.44|18442.44|18442.44|0
1632730230000|2021-09-27 08:10:30|18438.47|18438.47|18438.47|18438.47|18438.47|18438.47|18438.47|18438.47|0
1632730260000|2021-09-27 08:11:00|18434.51|18434.51|18437.31|18437.31|18437.31|18437.31|18434.51|18434.51|0
1632730310000|2021-09-27 08:11:50|18431.56|18431.56|18431.56|18431.56|18431.56|18431.56|18426.27|18426.27|0
1632730390000|2021-09-27 08:13:10|18433.86|18433.86|18433.86|18433.86|18433.86|18433.86|18433.86|18433.86|0
1632730400000|2021-09-27 08:13:20|18436.16|18436.16|18436.16|18436.16|18436.16|18436.16|18436.16|18436.16|0
1632730440000|2021-09-27 08:14:00|18440.12|18440.12|18440.12|18440.12|18440.12|18440.12|18440.12|18440.12|0
1632730470000|2021-09-27 08:14:30|18436.16|18436.16|18438.96|18438.96|18438.96|18438.96|18436.16|18436.16|0
1632730500000|2021-09-27 08:15:00|18434.99|18434.99|18431.03|18431.03|18434.99|18434.99|18427.06|18427.06|0
1632730540000|2021-09-27 08:15:40|18429.63|18429.63|18429.63|18429.63|18429.63|18429.63|18429.63|18429.63|0
1632730620000|2021-09-27 08:17:00|18425.66|18425.66|18429.63|18429.63|18429.63|18429.63|18425.66|18425.66|0
1632730700000|2021-09-27 08:18:20|18425.66|18425.66|18425.66|18425.66|18425.66|18425.66|18425.66|18425.66|0
1632730710000|2021-09-27 08:18:30|18421.7|18421.7|18421.7|18421.7|18421.7|18421.7|18421.7|18421.7|0
1632730750000|2021-09-27 08:19:10|18425.66|18425.66|18425.66|18425.66|18425.66|18425.66|18425.66|18425.66|0
1632730770000|2021-09-27 08:19:30|18417.73|18417.73|18417.73|18417.73|18417.73|18417.73|18417.73|18417.73|0
1632730790000|2021-09-27 08:19:50|18421.7|18421.7|18429.63|18429.63|18429.63|18429.63|18421.7|18421.7|0
1632730830000|2021-09-27 08:20:30|18425.43|18425.43|18425.43|18425.43|18425.43|18425.43|18425.43|18425.43|0
1632730870000|2021-09-27 08:21:10|18422.63|18422.63|18422.63|18422.63|18422.63|18422.63|18422.63|18422.63|0
1632730930000|2021-09-27 08:22:10|18430.56|18430.56|18431.96|18431.96|18431.96|18431.96|18430.56|18430.56|0
1632730970000|2021-09-27 08:22:50|18433.36|18433.36|18433.36|18433.36|18433.36|18433.36|18433.36|18433.36|0
1632730980000|2021-09-27 08:23:00|18441.29|18441.29|18445.25|18445.25|18445.25|18445.25|18441.29|18441.29|0
1632730990000|2021-09-27 08:23:10|18449.22|18449.22|18452.02|18452.02|18452.02|18452.02|18449.22|18449.22|0
1632731020000|2021-09-27 08:23:40|18455.98|18455.98|18455.98|18455.98|18455.98|18455.98|18455.98|18455.98|0
1632731060000|2021-09-27 08:24:20|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|0
1632731100000|2021-09-27 08:25:00|18436.16|18436.16|18436.16|18436.16|18436.16|18436.16|18436.16|18436.16|0
1632731150000|2021-09-27 08:25:50|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|0
1632731160000|2021-09-27 08:26:00|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|0
1632731200000|2021-09-27 08:26:40|18417.5|18417.5|18417.5|18417.5|18417.5|18417.5|18417.5|18417.5|0
1632731210000|2021-09-27 08:26:50|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|18421.46|0
1632731250000|2021-09-27 08:27:30|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|0
1632731280000|2021-09-27 08:28:00|18432.19|18432.19|18428.23|18428.23|18432.19|18432.19|18428.23|18428.23|0
1632731330000|2021-09-27 08:28:50|18416.33|18416.33|18416.33|18416.33|18416.33|18416.33|18416.33|18416.33|0
1632731390000|2021-09-27 08:29:50|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|18413.53|0
1632731400000|2021-09-27 08:30:00|18409.57|18409.57|18409.57|18409.57|18409.57|18409.57|18409.57|18409.57|0
1632731410000|2021-09-27 08:30:10|18407.27|18407.27|18407.27|18407.27|18407.27|18407.27|18407.27|18407.27|0
1632731480000|2021-09-27 08:31:20|18405.87|18405.87|18405.87|18405.87|18405.87|18405.87|18405.87|18405.87|0
1632731530000|2021-09-27 08:32:10|18408.67|18408.67|18408.67|18408.67|18408.67|18408.67|18408.67|18408.67|0
1632731590000|2021-09-27 08:33:10|18404.7|18404.7|18404.7|18404.7|18404.7|18404.7|18404.7|18404.7|0
1632731630000|2021-09-27 08:33:50|18400.74|18400.74|18392.81|18392.81|18400.74|18400.74|18387.21|18387.21|0
1632731770000|2021-09-27 08:36:10|18390.01|18390.01|18390.01|18390.01|18390.01|18390.01|18390.01|18390.01|0
1632731780000|2021-09-27 08:36:20|18388.61|18388.61|18388.61|18388.61|18388.61|18388.61|18388.61|18388.61|0
1632731860000|2021-09-27 08:37:40|18391.41|18391.41|18391.41|18391.41|18391.41|18391.41|18391.41|18391.41|0
1632731880000|2021-09-27 08:38:00|18395.37|18395.37|18403.3|18403.3|18403.3|18403.3|18395.37|18395.37|0
1632731900000|2021-09-27 08:38:20|18404.7|18404.7|18404.7|18404.7|18404.7|18404.7|18404.7|18404.7|0
1632731960000|2021-09-27 08:39:20|18416.6|18416.6|18412.63|18412.63|18416.6|18416.6|18404.7|18404.7|0
1632732060000|2021-09-27 08:41:00|18420.56|18420.56|18420.56|18420.56|18420.56|18420.56|18420.56|18420.56|0
1632732110000|2021-09-27 08:41:50|18408.67|18408.67|18412.63|18412.63|18416.6|18416.6|18408.67|18408.67|0
1632732120000|2021-09-27 08:42:00|18408.67|18408.67|18408.67|18408.67|18408.67|18408.67|18408.67|18408.67|0
1632732180000|2021-09-27 08:43:00|18412.63|18412.63|18420.56|18420.56|18420.56|18420.56|18412.63|18412.63|0
1632732190000|2021-09-27 08:43:10|18426.16|18426.16|18435.49|18435.49|18435.49|18435.49|18426.16|18426.16|0
1632732310000|2021-09-27 08:45:10|18443.42|18443.42|18443.42|18443.42|18443.42|18443.42|18443.42|18443.42|0
1632732320000|2021-09-27 08:45:20|18427.56|18427.56|18435.49|18435.49|18435.49|18435.49|18427.56|18427.56|0
1632732350000|2021-09-27 08:45:50|18431.53|18431.53|18423.6|18423.6|18431.53|18431.53|18423.6|18423.6|0
1632732390000|2021-09-27 08:46:30|18422.2|18422.2|18422.2|18422.2|18422.2|18422.2|18422.2|18422.2|0
1632732410000|2021-09-27 08:46:50|18414.27|18414.27|18415.66|18415.66|18415.66|18415.66|18414.27|18414.27|0
1632732420000|2021-09-27 08:47:00|18419.63|18419.63|18419.63|18419.63|18419.63|18419.63|18419.63|18419.63|0
1632732460000|2021-09-27 08:47:40|18422.43|18422.43|18422.43|18422.43|18422.43|18422.43|18422.43|18422.43|0
1632732470000|2021-09-27 08:47:50|18418.46|18418.46|18422.43|18422.43|18422.43|18422.43|18418.46|18418.46|0
1632732500000|2021-09-27 08:48:20|18423.83|18423.83|18423.83|18423.83|18423.83|18423.83|18423.83|18423.83|0
1632732560000|2021-09-27 08:49:20|18428.03|18428.03|18428.03|18428.03|18428.03|18428.03|18428.03|18428.03|0
1632732650000|2021-09-27 08:50:50|18424.06|18424.06|18424.06|18424.06|18424.06|18424.06|18424.06|18424.06|0
1632732660000|2021-09-27 08:51:00|18429.66|18429.66|18429.66|18429.66|18429.66|18429.66|18429.66|18429.66|0
1632732670000|2021-09-27 08:51:10|18428.26|18428.26|18428.26|18428.26|18428.26|18428.26|18428.26|18428.26|0
1632732720000|2021-09-27 08:52:00|18424.3|18424.3|18424.3|18424.3|18424.3|18424.3|18424.3|18424.3|0
1632732730000|2021-09-27 08:52:10|18427.09|18427.09|18427.09|18427.09|18427.09|18427.09|18427.09|18427.09|0
1632732790000|2021-09-27 08:53:10|18425.69|18425.69|18420.33|18420.33|18425.69|18425.69|18420.33|18420.33|0
1632732800000|2021-09-27 08:53:20|18421.48|18421.48|18421.48|18421.48|18421.48|18421.48|18421.48|18421.48|0
1632732830000|2021-09-27 08:53:50|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|0
1632732840000|2021-09-27 08:54:00|18425.44|18425.44|18425.44|18425.44|18425.44|18425.44|18425.44|18425.44|0
1632732860000|2021-09-27 08:54:20|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|0
1632732960000|2021-09-27 08:56:00|18425.44|18425.44|18429.41|18429.41|18429.41|18429.41|18425.44|18425.44|0
1632733030000|2021-09-27 08:57:10|18433.37|18433.37|18433.37|18433.37|18433.37|18433.37|18433.37|18433.37|0
1632733050000|2021-09-27 08:57:30|18429.41|18429.41|18433.37|18433.37|18433.37|18433.37|18429.41|18429.41|0
1632733180000|2021-09-27 08:59:40|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|0
1632733220000|2021-09-27 09:00:20|18435.94|18435.94|18435.94|18435.94|18435.94|18435.94|18435.94|18435.94|0
1632733250000|2021-09-27 09:00:50|18439.91|18439.91|18441.05|18441.05|18441.05|18441.05|18439.91|18439.91|0
1632733270000|2021-09-27 09:01:10|18443.85|18443.85|18443.85|18443.85|18443.85|18443.85|18443.85|18443.85|0
1632733410000|2021-09-27 09:03:30|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|0
1632733430000|2021-09-27 09:03:50|18444.09|18444.09|18436.16|18436.16|18444.09|18444.09|18436.16|18436.16|0
1632733440000|2021-09-27 09:04:00|18432.19|18432.19|18432.19|18432.19|18432.19|18432.19|18432.19|18432.19|0
1632733470000|2021-09-27 09:04:30|18428.23|18428.23|18428.23|18428.23|18428.23|18428.23|18428.23|18428.23|0
1632733500000|2021-09-27 09:05:00|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|0
1632733510000|2021-09-27 09:05:10|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|0
1632733610000|2021-09-27 09:06:50|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|18424.26|0
1632733680000|2021-09-27 09:08:00|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|18420.3|0
1632733720000|2021-09-27 09:08:40|18412.37|18412.37|18412.37|18412.37|18412.37|18412.37|18412.37|18412.37|0
1632733730000|2021-09-27 09:08:50|18414.66|18414.66|18414.66|18414.66|18414.66|18414.66|18414.66|18414.66|0
1632733800000|2021-09-27 09:10:00|18406.73|18406.73|18410.7|18410.7|18410.7|18410.7|18406.73|18406.73|0
1632733820000|2021-09-27 09:10:20|18413.5|18413.5|18413.5|18413.5|18413.5|18413.5|18413.5|18413.5|0
1632733830000|2021-09-27 09:10:30|18412.1|18412.1|18412.1|18412.1|18412.1|18412.1|18412.1|18412.1|0
1632733840000|2021-09-27 09:10:40|18416.06|18416.06|18416.06|18416.06|18416.06|18416.06|18416.06|18416.06|0
1632733860000|2021-09-27 09:11:00|18420.03|18420.03|18420.03|18420.03|18420.03|18420.03|18420.03|18420.03|0
1632733880000|2021-09-27 09:11:20|18416.06|18416.06|18412.1|18412.1|18416.06|18416.06|18408.13|18408.13|0
1632733890000|2021-09-27 09:11:30|18414.9|18414.9|18414.9|18414.9|18414.9|18414.9|18414.9|18414.9|0
1632733910000|2021-09-27 09:11:50|18406.97|18406.97|18401.6|18401.6|18406.97|18406.97|18401.6|18401.6|0
1632733920000|2021-09-27 09:12:00|18405.57|18405.57|18405.57|18405.57|18405.57|18405.57|18405.57|18405.57|0
1632734110000|2021-09-27 09:15:10|18404.42|18404.42|18404.42|18404.42|18404.42|18404.42|18404.42|18404.42|0
1632734140000|2021-09-27 09:15:40|18400.45|18400.45|18400.45|18400.45|18400.45|18400.45|18400.45|18400.45|0
1632734160000|2021-09-27 09:16:00|18396.49|18396.49|18396.49|18396.49|18396.49|18396.49|18396.49|18396.49|0
1632734180000|2021-09-27 09:16:20|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|18392.52|0
1632734190000|2021-09-27 09:16:30|18389.07|18389.07|18389.07|18389.07|18389.07|18389.07|18389.07|18389.07|0
1632734240000|2021-09-27 09:17:20|18383.48|18383.48|18384.88|18384.88|18384.88|18384.88|18383.48|18383.48|0
1632734270000|2021-09-27 09:17:50|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|0
1632734360000|2021-09-27 09:19:20|18390.24|18390.24|18390.24|18390.24|18390.24|18390.24|18390.24|18390.24|0
1632734400000|2021-09-27 09:20:00|18374.38|18374.38|18379.51|18379.51|18382.31|18382.31|18374.38|18374.38|0
1632734440000|2021-09-27 09:20:40|18371.58|18371.58|18371.58|18371.58|18371.58|18371.58|18371.58|18371.58|0
1632734490000|2021-09-27 09:21:30|18375.55|18375.55|18371.58|18371.58|18375.55|18375.55|18371.58|18371.58|0
1632734520000|2021-09-27 09:22:00|18367.62|18367.62|18367.62|18367.62|18367.62|18367.62|18367.62|18367.62|0
1632734550000|2021-09-27 09:22:30|18371.58|18371.58|18385.11|18385.11|18385.11|18385.11|18371.58|18371.58|0
1632734560000|2021-09-27 09:22:40|18378.11|18378.11|18378.11|18378.11|18378.11|18378.11|18378.11|18378.11|0
1632734580000|2021-09-27 09:23:00|18379.51|18379.51|18379.51|18379.51|18379.51|18379.51|18379.51|18379.51|0
1632734680000|2021-09-27 09:24:40|18385.11|18385.11|18385.11|18385.11|18385.11|18385.11|18385.11|18385.11|0
1632734760000|2021-09-27 09:26:00|18389.07|18389.07|18399.8|18399.8|18399.8|18399.8|18389.07|18389.07|0
1632734840000|2021-09-27 09:27:20|18391.87|18391.87|18391.87|18391.87|18391.87|18391.87|18391.87|18391.87|0
1632734900000|2021-09-27 09:28:20|18387.91|18387.91|18387.91|18387.91|18387.91|18387.91|18387.91|18387.91|0
1632734930000|2021-09-27 09:28:50|18379.98|18379.98|18379.98|18379.98|18379.98|18379.98|18379.98|18379.98|0
1632734970000|2021-09-27 09:29:30|18376.01|18376.01|18376.01|18376.01|18376.01|18376.01|18376.01|18376.01|0
1632734980000|2021-09-27 09:29:40|18377.41|18377.41|18377.41|18377.41|18377.41|18377.41|18377.41|18377.41|0
1632735080000|2021-09-27 09:31:20|18378.81|18378.81|18382.78|18382.78|18382.78|18382.78|18378.81|18378.81|0
1632735090000|2021-09-27 09:31:30|18378.81|18378.81|18378.81|18378.81|18378.81|18378.81|18378.81|18378.81|0
1632735100000|2021-09-27 09:31:40|18377.41|18377.41|18374.61|18374.61|18377.41|18377.41|18374.61|18374.61|0
1632735240000|2021-09-27 09:34:00|18376.01|18376.01|18374.61|18374.61|18376.01|18376.01|18374.61|18374.61|0
1632735250000|2021-09-27 09:34:10|18371.81|18371.81|18371.81|18371.81|18371.81|18371.81|18371.81|18371.81|0
1632735270000|2021-09-27 09:34:30|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|0
1632735310000|2021-09-27 09:35:10|18366.22|18366.22|18363.42|18363.42|18366.22|18366.22|18363.42|18363.42|0
1632735330000|2021-09-27 09:35:30|18359.45|18359.45|18359.45|18359.45|18359.45|18359.45|18359.45|18359.45|0
1632735340000|2021-09-27 09:35:40|18356.65|18356.65|18353.85|18353.85|18356.65|18356.65|18353.85|18353.85|0
1632735360000|2021-09-27 09:36:00|18352.45|18352.45|18351.05|18351.05|18352.45|18352.45|18351.05|18351.05|0
1632735380000|2021-09-27 09:36:20|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|18355.25|0
1632735420000|2021-09-27 09:37:00|18358.05|18358.05|18358.05|18358.05|18358.05|18358.05|18358.05|18358.05|0
1632735440000|2021-09-27 09:37:20|18360.35|18360.35|18360.35|18360.35|18360.35|18360.35|18360.35|18360.35|0
1632735450000|2021-09-27 09:37:30|18368.28|18368.28|18368.28|18368.28|18368.28|18368.28|18368.28|18368.28|0
1632735480000|2021-09-27 09:38:00|18372.25|18372.25|18372.25|18372.25|18372.25|18372.25|18372.25|18372.25|0
1632735600000|2021-09-27 09:40:00|18364.32|18364.32|18362.02|18362.02|18364.32|18364.32|18362.02|18362.02|0
1632735610000|2021-09-27 09:40:10|18360.62|18360.62|18357.82|18357.82|18360.62|18360.62|18357.82|18357.82|0
1632735640000|2021-09-27 09:40:40|18353.62|18353.62|18353.62|18353.62|18353.62|18353.62|18353.62|18353.62|0
1632735650000|2021-09-27 09:40:50|18345.69|18345.69|18345.69|18345.69|18345.69|18345.69|18345.69|18345.69|0
1632735670000|2021-09-27 09:41:10|18344.29|18344.29|18344.29|18344.29|18344.29|18344.29|18344.29|18344.29|0
1632735690000|2021-09-27 09:41:30|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|0
1632735790000|2021-09-27 09:43:10|18337.53|18337.53|18337.53|18337.53|18337.53|18337.53|18337.53|18337.53|0
1632735880000|2021-09-27 09:44:40|18329.6|18329.6|18329.6|18329.6|18329.6|18329.6|18329.6|18329.6|0
1632735910000|2021-09-27 09:45:10|18328.2|18328.2|18329.6|18329.6|18329.6|18329.6|18328.2|18328.2|0
1632735930000|2021-09-27 09:45:30|18331|18331|18331|18331|18331|18331|18331|18331|0
1632735990000|2021-09-27 09:46:30|18327.03|18327.03|18327.03|18327.03|18327.03|18327.03|18327.03|18327.03|0
1632736000000|2021-09-27 09:46:40|18331|18331|18331|18331|18331|18331|18331|18331|0
1632736020000|2021-09-27 09:47:00|18334.96|18334.96|18334.96|18334.96|18334.96|18334.96|18334.96|18334.96|0
1632736100000|2021-09-27 09:48:20|18338.93|18338.93|18338.93|18338.93|18338.93|18338.93|18338.93|18338.93|0
1632736120000|2021-09-27 09:48:40|18343.12|18343.12|18343.12|18343.12|18343.12|18343.12|18343.12|18343.12|0
1632736130000|2021-09-27 09:48:50|18339.16|18339.16|18340.31|18340.31|18340.31|18340.31|18339.16|18339.16|0
1632736180000|2021-09-27 09:49:40|18341.71|18341.71|18341.71|18341.71|18341.71|18341.71|18341.71|18341.71|0
1632736200000|2021-09-27 09:50:00|18333.78|18333.78|18330.98|18330.98|18333.78|18333.78|18330.98|18330.98|0
1632736250000|2021-09-27 09:50:50|18327.01|18327.01|18323.05|18323.05|18327.01|18327.01|18323.05|18323.05|0
1632736260000|2021-09-27 09:51:00|18327.01|18327.01|18319.08|18319.08|18327.01|18327.01|18319.08|18319.08|0
1632736270000|2021-09-27 09:51:10|18323.05|18323.05|18323.05|18323.05|18323.05|18323.05|18319.08|18319.08|0
1632736290000|2021-09-27 09:51:30|18319.08|18319.08|18319.08|18319.08|18319.08|18319.08|18319.08|18319.08|0
1632736320000|2021-09-27 09:52:00|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|0
1632736340000|2021-09-27 09:52:20|18312.82|18312.82|18312.82|18312.82|18312.82|18312.82|18312.82|18312.82|0
1632736400000|2021-09-27 09:53:20|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|0
1632736420000|2021-09-27 09:53:40|18306.05|18306.05|18303.49|18303.49|18307.45|18307.45|18303.49|18303.49|0
1632736440000|2021-09-27 09:54:00|18299.52|18299.52|18304.89|18304.89|18304.89|18304.89|18299.52|18299.52|0
1632736450000|2021-09-27 09:54:10|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|0
1632736470000|2021-09-27 09:54:30|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|0
1632736490000|2021-09-27 09:54:50|18299.52|18299.52|18295.56|18295.56|18299.52|18299.52|18295.56|18295.56|0
1632736530000|2021-09-27 09:55:30|18303.49|18303.49|18303.49|18303.49|18303.49|18303.49|18303.49|18303.49|0
1632736540000|2021-09-27 09:55:40|18299.52|18299.52|18295.56|18295.56|18299.52|18299.52|18295.56|18295.56|0
1632736560000|2021-09-27 09:56:00|18299.52|18299.52|18299.52|18299.52|18299.52|18299.52|18299.52|18299.52|0
1632736580000|2021-09-27 09:56:20|18296.72|18296.72|18292.76|18292.76|18296.72|18296.72|18291.36|18291.36|0
1632736650000|2021-09-27 09:57:30|18291.36|18291.36|18291.36|18291.36|18291.36|18291.36|18291.36|18291.36|0
1632736670000|2021-09-27 09:57:50|18289.96|18289.96|18270.65|18270.65|18289.96|18289.96|18270.65|18270.65|0
1632736680000|2021-09-27 09:58:00|18268.12|18268.12|18272.09|18272.09|18272.09|18272.09|18268.12|18268.12|0
1632736730000|2021-09-27 09:58:50|18280.02|18280.02|18283.98|18283.98|18283.98|18283.98|18280.02|18280.02|0
1632736760000|2021-09-27 09:59:20|18276.05|18276.05|18276.05|18276.05|18276.05|18276.05|18276.05|18276.05|0
1632736870000|2021-09-27 10:01:10|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|0
1632736920000|2021-09-27 10:02:00|18287.95|18287.95|18291.91|18291.91|18291.91|18291.91|18287.95|18287.95|0
1632736930000|2021-09-27 10:02:10|18295.88|18295.88|18295.88|18295.88|18295.88|18295.88|18295.88|18295.88|0
1632736960000|2021-09-27 10:02:40|18297.28|18297.28|18297.28|18297.28|18297.28|18297.28|18297.28|18297.28|0
1632737010000|2021-09-27 10:03:30|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|0
1632737020000|2021-09-27 10:03:40|18314.77|18314.77|18317.57|18317.57|18317.57|18317.57|18314.77|18314.77|0
1632737030000|2021-09-27 10:03:50|18314.77|18314.77|18313.37|18313.37|18317.57|18317.57|18313.37|18313.37|0
1632737040000|2021-09-27 10:04:00|18314.77|18314.77|18309.18|18309.18|18314.77|18314.77|18309.18|18309.18|0
1632737050000|2021-09-27 10:04:10|18316.17|18316.17|18316.17|18316.17|18316.17|18316.17|18316.17|18316.17|0
1632737120000|2021-09-27 10:05:20|18317.57|18317.57|18317.57|18317.57|18317.57|18317.57|18317.57|18317.57|0
1632737130000|2021-09-27 10:05:30|18318.97|18318.97|18314.77|18314.77|18318.97|18318.97|18314.77|18314.77|0
1632737140000|2021-09-27 10:05:40|18317.57|18317.57|18317.57|18317.57|18317.57|18317.57|18317.57|18317.57|0
1632737150000|2021-09-27 10:05:50|18333.43|18333.43|18333.43|18333.43|18333.43|18333.43|18333.43|18333.43|0
1632737180000|2021-09-27 10:06:20|18325.5|18325.5|18325.5|18325.5|18325.5|18325.5|18325.5|18325.5|0
1632737220000|2021-09-27 10:07:00|18321.54|18321.54|18329.47|18329.47|18329.47|18329.47|18321.54|18321.54|0
1632737230000|2021-09-27 10:07:10|18333.43|18333.43|18329.47|18329.47|18333.43|18333.43|18329.47|18329.47|0
1632737260000|2021-09-27 10:07:40|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|0
1632737300000|2021-09-27 10:08:20|18340.2|18340.2|18340.2|18340.2|18340.2|18340.2|18340.2|18340.2|0
1632737340000|2021-09-27 10:09:00|18336.23|18336.23|18336.23|18336.23|18336.23|18336.23|18336.23|18336.23|0
1632737390000|2021-09-27 10:09:50|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|0
1632737430000|2021-09-27 10:10:30|18344.63|18344.63|18344.63|18344.63|18344.63|18344.63|18344.63|18344.63|0
1632737520000|2021-09-27 10:12:00|18352.56|18352.56|18352.56|18352.56|18352.56|18352.56|18352.56|18352.56|0
1632737580000|2021-09-27 10:13:00|18348.59|18348.59|18348.59|18348.59|18348.59|18348.59|18348.59|18348.59|0
1632737680000|2021-09-27 10:14:40|18352.56|18352.56|18352.56|18352.56|18352.56|18352.56|18352.56|18352.56|0
1632737700000|2021-09-27 10:15:00|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|0
1632737720000|2021-09-27 10:15:20|18363.02|18363.02|18365.82|18365.82|18365.82|18365.82|18363.02|18363.02|0
1632737730000|2021-09-27 10:15:30|18368.62|18368.62|18368.62|18368.62|18368.62|18368.62|18368.62|18368.62|0
1632737760000|2021-09-27 10:16:00|18367.22|18367.22|18367.22|18367.22|18367.22|18367.22|18367.22|18367.22|0
1632737780000|2021-09-27 10:16:20|18363.25|18363.25|18359.29|18359.29|18363.25|18363.25|18351.36|18351.36|0
1632737830000|2021-09-27 10:17:10|18357.89|18357.89|18357.89|18357.89|18357.89|18357.89|18357.89|18357.89|0
1632737840000|2021-09-27 10:17:20|18349.96|18349.96|18353.92|18353.92|18353.92|18353.92|18349.96|18349.96|0
1632737880000|2021-09-27 10:18:00|18352.52|18352.52|18352.52|18352.52|18352.52|18352.52|18352.52|18352.52|0
1632737960000|2021-09-27 10:19:20|18351.12|18351.12|18351.12|18351.12|18351.12|18351.12|18351.12|18351.12|0
1632738050000|2021-09-27 10:20:50|18349.72|18349.72|18349.72|18349.72|18349.72|18349.72|18349.72|18349.72|0
1632738080000|2021-09-27 10:21:20|18345.76|18345.76|18341.79|18341.79|18345.76|18345.76|18341.79|18341.79|0
1632738110000|2021-09-27 10:21:50|18338.99|18338.99|18338.99|18338.99|18338.99|18338.99|18338.99|18338.99|0
1632738310000|2021-09-27 10:25:10|18337.59|18337.59|18338.74|18338.74|18338.74|18338.74|18337.59|18337.59|0
1632738360000|2021-09-27 10:26:00|18341.54|18341.54|18341.54|18341.54|18341.54|18341.54|18341.54|18341.54|0
1632738460000|2021-09-27 10:27:40|18345.74|18345.74|18349.71|18349.71|18349.71|18349.71|18345.74|18345.74|0
1632738470000|2021-09-27 10:27:50|18353.67|18353.67|18353.67|18353.67|18353.67|18353.67|18353.67|18353.67|0
1632738500000|2021-09-27 10:28:20|18345.74|18345.74|18345.74|18345.74|18345.74|18345.74|18345.74|18345.74|0
1632738560000|2021-09-27 10:29:20|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|0
1632738600000|2021-09-27 10:30:00|18345.74|18345.74|18345.74|18345.74|18345.74|18345.74|18345.74|18345.74|0
1632738610000|2021-09-27 10:30:10|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|18341.78|0
1632738620000|2021-09-27 10:30:20|18337.81|18337.81|18325.91|18325.91|18337.81|18337.81|18325.91|18325.91|0
1632738680000|2021-09-27 10:31:20|18327.06|18327.06|18327.06|18327.06|18327.06|18327.06|18327.06|18327.06|0
1632738960000|2021-09-27 10:36:00|18328.46|18328.46|18328.46|18328.46|18328.46|18328.46|18328.46|18328.46|0
1632739060000|2021-09-27 10:37:40|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|0
1632739120000|2021-09-27 10:38:40|18328.46|18328.46|18328.46|18328.46|18332.43|18332.43|18328.46|18328.46|0
1632739180000|2021-09-27 10:39:40|18331.26|18331.26|18332.66|18332.66|18332.66|18332.66|18331.26|18331.26|0
1632739190000|2021-09-27 10:39:50|18331.26|18331.26|18335.23|18335.23|18335.23|18335.23|18331.26|18331.26|0
1632739270000|2021-09-27 10:41:10|18332.93|18332.93|18332.93|18332.93|18332.93|18332.93|18332.93|18332.93|0
1632739420000|2021-09-27 10:43:40|18328.96|18328.96|18328.96|18328.96|18328.96|18328.96|18328.96|18328.96|0
1632739430000|2021-09-27 10:43:50|18324.77|18324.77|18324.77|18324.77|18324.77|18324.77|18324.77|18324.77|0
1632739450000|2021-09-27 10:44:10|18316.84|18316.84|18312.87|18312.87|18316.84|18316.84|18312.87|18312.87|0
1632739460000|2021-09-27 10:44:20|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|0
1632739530000|2021-09-27 10:45:30|18315.44|18315.44|18315.44|18315.44|18315.44|18315.44|18315.44|18315.44|0
1632739540000|2021-09-27 10:45:40|18318.23|18318.23|18318.23|18318.23|18318.23|18318.23|18318.23|18318.23|0
1632739560000|2021-09-27 10:46:00|18315.44|18315.44|18315.44|18315.44|18315.44|18315.44|18315.44|18315.44|0
1632739570000|2021-09-27 10:46:10|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|0
1632739640000|2021-09-27 10:47:20|18318|18318|18318|18318|18318|18318|18318|18318|0
1632739750000|2021-09-27 10:49:10|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|0
1632739830000|2021-09-27 10:50:30|18318|18318|18318|18318|18318|18318|18318|18318|0
1632739920000|2021-09-27 10:52:00|18319.15|18319.15|18319.15|18319.15|18319.15|18319.15|18319.15|18319.15|0
1632739950000|2021-09-27 10:52:30|18323.12|18323.12|18323.12|18323.12|18323.12|18323.12|18323.12|18323.12|0
1632739990000|2021-09-27 10:53:10|18315.19|18315.19|18311.22|18311.22|18315.19|18315.19|18311.22|18311.22|0
1632740000000|2021-09-27 10:53:20|18307.02|18307.02|18307.02|18307.02|18307.02|18307.02|18307.02|18307.02|0
1632740010000|2021-09-27 10:53:30|18305.87|18305.87|18307.02|18307.02|18307.02|18307.02|18303.34|18303.34|0
1632740030000|2021-09-27 10:53:50|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|0
1632740050000|2021-09-27 10:54:10|18300.26|18300.26|18294.89|18294.89|18300.26|18300.26|18294.89|18294.89|0
1632740100000|2021-09-27 10:55:00|18290.93|18290.93|18284.2|18284.2|18290.93|18290.93|18284.2|18284.2|0
1632740110000|2021-09-27 10:55:10|18280.24|18280.24|18280.24|18280.24|18280.24|18280.24|18280.24|18280.24|0
1632740120000|2021-09-27 10:55:20|18278.84|18278.84|18282.8|18282.8|18282.8|18282.8|18278.84|18278.84|0
1632740160000|2021-09-27 10:56:00|18278.84|18278.84|18276.04|18276.04|18278.84|18278.84|18276.04|18276.04|0
1632740190000|2021-09-27 10:56:30|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|0
1632740210000|2021-09-27 10:56:50|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|18278.61|0
1632740240000|2021-09-27 10:57:20|18266.71|18266.71|18266.71|18266.71|18266.71|18266.71|18266.71|18266.71|0
1632740270000|2021-09-27 10:57:50|18262.75|18262.75|18262.75|18262.75|18262.75|18262.75|18262.75|18262.75|0
1632740280000|2021-09-27 10:58:00|18266.71|18266.71|18266.71|18266.71|18266.71|18266.71|18266.71|18266.71|0
1632740340000|2021-09-27 10:59:00|18265.31|18265.31|18265.31|18265.31|18265.31|18265.31|18265.31|18265.31|0
1632740370000|2021-09-27 10:59:30|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|0
1632740430000|2021-09-27 11:00:30|18265.31|18265.31|18265.31|18265.31|18269.28|18269.28|18265.31|18265.31|0
1632740530000|2021-09-27 11:02:10|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|0
1632740540000|2021-09-27 11:02:20|18277.44|18277.44|18278.61|18278.61|18281.41|18281.41|18277.44|18277.44|0
1632740570000|2021-09-27 11:02:50|18274.64|18274.64|18274.64|18274.64|18274.64|18274.64|18274.64|18274.64|0
1632740580000|2021-09-27 11:03:00|18271.84|18271.84|18271.84|18271.84|18271.84|18271.84|18271.84|18271.84|0
1632740620000|2021-09-27 11:03:40|18267.88|18267.88|18262.51|18262.51|18267.88|18267.88|18262.51|18262.51|0
1632740630000|2021-09-27 11:03:50|18263.91|18263.91|18263.91|18263.91|18263.91|18263.91|18263.91|18263.91|0
1632740670000|2021-09-27 11:04:30|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|0
1632740710000|2021-09-27 11:05:10|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|0
1632740770000|2021-09-27 11:06:10|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|0
1632740780000|2021-09-27 11:06:20|18263.91|18263.91|18263.91|18263.91|18263.91|18263.91|18263.91|18263.91|0
1632740840000|2021-09-27 11:07:20|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|0
1632740870000|2021-09-27 11:07:50|18263.87|18263.87|18259.91|18259.91|18263.87|18263.87|18259.91|18259.91|0
1632740880000|2021-09-27 11:08:00|18257.11|18257.11|18257.11|18257.11|18257.11|18257.11|18257.11|18257.11|0
1632740970000|2021-09-27 11:09:30|18255.71|18255.71|18251.74|18251.74|18255.71|18255.71|18251.74|18251.74|0
1632740980000|2021-09-27 11:09:40|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|0
1632740990000|2021-09-27 11:09:50|18246.38|18246.38|18238.45|18238.45|18246.38|18246.38|18238.45|18238.45|0
1632741000000|2021-09-27 11:10:00|18242.41|18242.41|18246.38|18246.38|18246.38|18246.38|18242.41|18242.41|0
1632741020000|2021-09-27 11:10:20|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|0
1632741060000|2021-09-27 11:11:00|18246.38|18246.38|18246.38|18246.38|18246.38|18246.38|18246.38|18246.38|0
1632741090000|2021-09-27 11:11:30|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|0
1632741160000|2021-09-27 11:12:40|18258.51|18258.51|18262.47|18262.47|18270.4|18270.4|18258.51|18258.51|0
1632741210000|2021-09-27 11:13:30|18265.27|18265.27|18273.18|18273.18|18273.18|18273.18|18265.27|18265.27|0
1632741230000|2021-09-27 11:13:50|18274.58|18274.58|18274.58|18274.58|18274.58|18274.58|18274.58|18274.58|0
1632741290000|2021-09-27 11:14:50|18282.51|18282.51|18286.48|18286.48|18286.48|18286.48|18282.51|18282.51|0
1632741300000|2021-09-27 11:15:00|18282.51|18282.51|18279.71|18279.71|18282.51|18282.51|18279.71|18279.71|0
1632741310000|2021-09-27 11:15:10|18280.86|18280.86|18282.01|18282.01|18282.01|18282.01|18280.86|18280.86|0
1632741350000|2021-09-27 11:15:50|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|0
1632741380000|2021-09-27 11:16:20|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|18276.65|0
1632741440000|2021-09-27 11:17:20|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|0
1632741450000|2021-09-27 11:17:30|18283.41|18283.41|18282.01|18282.01|18283.41|18283.41|18282.01|18282.01|0
1632741460000|2021-09-27 11:17:40|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|0
1632741490000|2021-09-27 11:18:10|18282.01|18282.01|18287.38|18287.38|18287.38|18287.38|18282.01|18282.01|0
1632741510000|2021-09-27 11:18:30|18299.27|18299.27|18299.27|18299.27|18299.27|18299.27|18299.27|18299.27|0
1632741540000|2021-09-27 11:19:00|18295.31|18295.31|18299.27|18299.27|18299.27|18299.27|18295.31|18295.31|0
1632741550000|2021-09-27 11:19:10|18291.34|18291.34|18291.34|18291.34|18291.34|18291.34|18291.34|18291.34|0
1632741560000|2021-09-27 11:19:20|18289.94|18289.94|18289.94|18289.94|18289.94|18289.94|18289.94|18289.94|0
1632741690000|2021-09-27 11:21:30|18297.87|18297.87|18301.84|18301.84|18301.84|18301.84|18297.87|18297.87|0
1632741710000|2021-09-27 11:21:50|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|0
1632741720000|2021-09-27 11:22:00|18304.64|18304.64|18300.67|18300.67|18304.64|18304.64|18300.67|18300.67|0
1632741790000|2021-09-27 11:23:10|18304.64|18304.64|18304.64|18304.64|18304.64|18304.64|18304.64|18304.64|0
1632741820000|2021-09-27 11:23:40|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|0
1632741840000|2021-09-27 11:24:00|18310|18310|18313.97|18313.97|18313.97|18313.97|18310|18310|0
1632741850000|2021-09-27 11:24:10|18310|18310|18317.93|18317.93|18317.93|18317.93|18310|18310|0
1632741880000|2021-09-27 11:24:40|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|18316.53|0
1632741960000|2021-09-27 11:26:00|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|0
1632741970000|2021-09-27 11:26:10|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|0
1632741980000|2021-09-27 11:26:20|18305.8|18305.8|18297.87|18297.87|18305.8|18305.8|18297.87|18297.87|0
1632742000000|2021-09-27 11:26:40|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|0
1632742080000|2021-09-27 11:28:00|18292.51|18292.51|18284.58|18284.58|18292.51|18292.51|18284.58|18284.58|0
1632742090000|2021-09-27 11:28:10|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|0
1632742120000|2021-09-27 11:28:40|18284.58|18284.58|18284.58|18284.58|18284.58|18284.58|18284.58|18284.58|0
1632742130000|2021-09-27 11:28:50|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|18280.61|0
1632742140000|2021-09-27 11:29:00|18284.58|18284.58|18284.58|18284.58|18284.58|18284.58|18284.58|18284.58|0
1632742200000|2021-09-27 11:30:00|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|18288.54|0
1632742210000|2021-09-27 11:30:10|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|18289.69|0
1632742220000|2021-09-27 11:30:20|18292.49|18292.49|18293.89|18293.89|18293.89|18293.89|18292.49|18292.49|0
1632742250000|2021-09-27 11:30:50|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|0
1632742260000|2021-09-27 11:31:00|18295.06|18295.06|18293.66|18293.66|18295.06|18295.06|18293.66|18293.66|0
1632742280000|2021-09-27 11:31:20|18290.86|18290.86|18282.93|18282.93|18290.86|18290.86|18282.93|18282.93|0
1632742310000|2021-09-27 11:31:50|18286.89|18286.89|18286.89|18286.89|18286.89|18286.89|18286.89|18286.89|0
1632742380000|2021-09-27 11:33:00|18290.86|18290.86|18290.86|18290.86|18290.86|18290.86|18290.86|18290.86|0
1632742410000|2021-09-27 11:33:30|18292.26|18292.26|18293.66|18293.66|18293.66|18293.66|18292.26|18292.26|0
1632742490000|2021-09-27 11:34:50|18297.62|18297.62|18305.79|18305.79|18305.79|18305.79|18297.62|18297.62|0
1632742510000|2021-09-27 11:35:10|18301.82|18301.82|18301.82|18301.82|18301.82|18301.82|18301.82|18301.82|0
1632742580000|2021-09-27 11:36:20|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|0
1632742600000|2021-09-27 11:36:40|18293.89|18293.89|18289.93|18289.93|18293.89|18293.89|18289.93|18289.93|0
1632742620000|2021-09-27 11:37:00|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|0
1632742640000|2021-09-27 11:37:20|18285.96|18285.96|18289.93|18289.93|18289.93|18289.93|18285.96|18285.96|0
1632742670000|2021-09-27 11:37:50|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|0
1632742730000|2021-09-27 11:38:50|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|0
1632742750000|2021-09-27 11:39:10|18295.06|18295.06|18295.06|18295.06|18295.06|18295.06|18295.06|18295.06|0
1632742760000|2021-09-27 11:39:20|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|0
1632742810000|2021-09-27 11:40:10|18287.13|18287.13|18287.13|18287.13|18287.13|18287.13|18287.13|18287.13|0
1632742840000|2021-09-27 11:40:40|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|0
1632742870000|2021-09-27 11:41:10|18284.56|18284.56|18284.56|18284.56|18284.56|18284.56|18284.56|18284.56|0
1632742880000|2021-09-27 11:41:20|18283.16|18283.16|18283.16|18283.16|18283.16|18283.16|18283.16|18283.16|0
1632742940000|2021-09-27 11:42:20|18279.2|18279.2|18279.2|18279.2|18279.2|18279.2|18279.2|18279.2|0
1632742950000|2021-09-27 11:42:30|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|0
1632742970000|2021-09-27 11:42:50|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|0
1632742980000|2021-09-27 11:43:00|18272.67|18272.67|18270.1|18270.1|18274.07|18274.07|18270.1|18270.1|0
1632743040000|2021-09-27 11:44:00|18266.13|18266.13|18266.13|18266.13|18266.13|18266.13|18266.13|18266.13|0
1632743070000|2021-09-27 11:44:30|18274.07|18274.07|18274.07|18274.07|18274.07|18274.07|18274.07|18274.07|0
1632743080000|2021-09-27 11:44:40|18278.03|18278.03|18278.03|18278.03|18278.03|18278.03|18278.03|18278.03|0
1632743160000|2021-09-27 11:46:00|18274.07|18274.07|18274.07|18274.07|18274.07|18274.07|18274.07|18274.07|0
1632743190000|2021-09-27 11:46:30|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|0
1632743260000|2021-09-27 11:47:40|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|0
1632743270000|2021-09-27 11:47:50|18269.87|18269.87|18269.87|18269.87|18269.87|18269.87|18269.87|18269.87|0
1632743430000|2021-09-27 11:50:30|18265.9|18265.9|18265.9|18265.9|18265.9|18265.9|18265.9|18265.9|0
1632743460000|2021-09-27 11:51:00|18264.5|18264.5|18264.5|18264.5|18264.5|18264.5|18264.5|18264.5|0
1632743470000|2021-09-27 11:51:10|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|0
1632743480000|2021-09-27 11:51:20|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|0
1632743510000|2021-09-27 11:51:50|18267.3|18267.3|18267.3|18267.3|18267.3|18267.3|18267.3|18267.3|0
1632743550000|2021-09-27 11:52:30|18263.34|18263.34|18259.37|18259.37|18263.34|18263.34|18259.37|18259.37|0
1632743610000|2021-09-27 11:53:30|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|0
1632743620000|2021-09-27 11:53:40|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|0
1632743700000|2021-09-27 11:55:00|18267.07|18267.07|18261.7|18261.7|18267.07|18267.07|18261.7|18261.7|0
1632743710000|2021-09-27 11:55:10|18260.55|18260.55|18260.55|18260.55|18260.55|18260.55|18260.55|18260.55|0
1632743810000|2021-09-27 11:56:50|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|0
1632743880000|2021-09-27 11:58:00|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|0
1632743900000|2021-09-27 11:58:20|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|0
1632743960000|2021-09-27 11:59:20|18252.62|18252.62|18252.62|18252.62|18252.62|18252.62|18252.62|18252.62|0
1632743980000|2021-09-27 11:59:40|18248.66|18248.66|18248.66|18248.66|18248.66|18248.66|18248.66|18248.66|0
1632743990000|2021-09-27 11:59:50|18247.26|18247.26|18250.06|18250.06|18250.06|18250.06|18247.26|18247.26|0
1632744000000|2021-09-27 12:00:00|18246.09|18246.09|18246.09|18246.09|18246.09|18246.09|18246.09|18246.09|0
1632744010000|2021-09-27 12:00:10|18242.13|18242.13|18242.13|18242.13|18242.13|18242.13|18242.13|18242.13|0
1632744030000|2021-09-27 12:00:30|18246.09|18246.09|18246.09|18246.09|18246.09|18246.09|18246.09|18246.09|0
1632744060000|2021-09-27 12:01:00|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|0
1632744130000|2021-09-27 12:02:10|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|0
1632744170000|2021-09-27 12:02:50|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|0
1632744270000|2021-09-27 12:04:30|18247.26|18247.26|18250.06|18250.06|18250.06|18250.06|18247.26|18247.26|0
1632744300000|2021-09-27 12:05:00|18254.02|18254.02|18255.42|18255.42|18255.42|18255.42|18254.02|18254.02|0
1632744320000|2021-09-27 12:05:20|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|0
1632744410000|2021-09-27 12:06:50|18255.42|18255.42|18255.42|18255.42|18255.42|18255.42|18255.42|18255.42|0
1632744450000|2021-09-27 12:07:30|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|0
1632744460000|2021-09-27 12:07:40|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|0
1632744510000|2021-09-27 12:08:30|18248.66|18248.66|18244.46|18244.46|18248.66|18248.66|18244.46|18244.46|0
1632744540000|2021-09-27 12:09:00|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|0
1632744550000|2021-09-27 12:09:10|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|0
1632744560000|2021-09-27 12:09:20|18249.82|18249.82|18249.82|18249.82|18249.82|18249.82|18249.82|18249.82|0
1632744650000|2021-09-27 12:10:50|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|0
1632744660000|2021-09-27 12:11:00|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|0
1632744670000|2021-09-27 12:11:10|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|0
1632744710000|2021-09-27 12:11:50|18236.8|18236.8|18236.8|18236.8|18236.8|18236.8|18236.8|18236.8|0
1632744850000|2021-09-27 12:14:10|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|0
1632744880000|2021-09-27 12:14:40|18239.36|18239.36|18239.36|18239.36|18239.36|18239.36|18239.36|18239.36|0
1632744900000|2021-09-27 12:15:00|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|0
1632744960000|2021-09-27 12:16:00|18232.6|18232.6|18232.6|18232.6|18232.6|18232.6|18232.6|18232.6|0
1632744990000|2021-09-27 12:16:30|18228.63|18228.63|18228.63|18228.63|18228.63|18228.63|18228.63|18228.63|0
1632745010000|2021-09-27 12:16:50|18225.83|18225.83|18225.83|18225.83|18225.83|18225.83|18225.83|18225.83|0
1632745160000|2021-09-27 12:19:20|18221.87|18221.87|18221.87|18221.87|18221.87|18221.87|18221.87|18221.87|0
1632745170000|2021-09-27 12:19:30|18217.9|18217.9|18217.9|18217.9|18217.9|18217.9|18217.9|18217.9|0
1632745200000|2021-09-27 12:20:00|18213.94|18213.94|18213.94|18213.94|18213.94|18213.94|18213.94|18213.94|0
1632745230000|2021-09-27 12:20:30|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|0
1632745260000|2021-09-27 12:21:00|18219.54|18219.54|18223.5|18223.5|18223.5|18223.5|18219.54|18219.54|0
1632745270000|2021-09-27 12:21:10|18227.7|18227.7|18235.63|18235.63|18235.63|18235.63|18227.7|18227.7|0
1632745320000|2021-09-27 12:22:00|18232.83|18232.83|18232.83|18232.83|18232.83|18232.83|18232.83|18232.83|0
1632745370000|2021-09-27 12:22:50|18224.9|18224.9|18224.9|18224.9|18224.9|18224.9|18224.9|18224.9|0
1632745400000|2021-09-27 12:23:20|18220.94|18220.94|18220.94|18220.94|18220.94|18220.94|18220.94|18220.94|0
1632745410000|2021-09-27 12:23:30|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|0
1632745480000|2021-09-27 12:24:40|18220.94|18220.94|18220.94|18220.94|18220.94|18220.94|18220.94|18220.94|0
1632745520000|2021-09-27 12:25:20|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|0
1632745530000|2021-09-27 12:25:30|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|0
1632745560000|2021-09-27 12:26:00|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|0
1632745580000|2021-09-27 12:26:20|18215.57|18215.57|18215.57|18215.57|18215.57|18215.57|18215.57|18215.57|0
1632745590000|2021-09-27 12:26:30|18211.61|18211.61|18207.64|18207.64|18211.61|18211.61|18207.64|18207.64|0
1632745660000|2021-09-27 12:27:40|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|0
1632745790000|2021-09-27 12:29:50|18206.24|18206.24|18207.64|18207.64|18207.64|18207.64|18206.24|18206.24|0
1632745820000|2021-09-27 12:30:20|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|0
1632745830000|2021-09-27 12:30:30|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|0
1632745840000|2021-09-27 12:30:40|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|0
1632745910000|2021-09-27 12:31:50|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|0
1632745950000|2021-09-27 12:32:30|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|0
1632746020000|2021-09-27 12:33:40|18198.31|18198.31|18194.35|18194.35|18198.31|18198.31|18194.35|18194.35|0
1632746040000|2021-09-27 12:34:00|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|0
1632746170000|2021-09-27 12:36:10|18195.51|18195.51|18195.51|18195.51|18195.51|18195.51|18195.51|18195.51|0
1632746190000|2021-09-27 12:36:30|18196.91|18196.91|18198.31|18198.31|18198.31|18198.31|18196.91|18196.91|0
1632746210000|2021-09-27 12:36:50|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|0
1632746220000|2021-09-27 12:37:00|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|0
1632746400000|2021-09-27 12:40:00|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|0
1632746440000|2021-09-27 12:40:40|18194.35|18194.35|18194.35|18194.35|18194.35|18194.35|18194.35|18194.35|0
1632746500000|2021-09-27 12:41:40|18198.31|18198.31|18202.28|18202.28|18202.28|18202.28|18198.31|18198.31|0
1632746520000|2021-09-27 12:42:00|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|0
1632746620000|2021-09-27 12:43:40|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|18206.47|0
1632746630000|2021-09-27 12:43:50|18205.07|18205.07|18202.28|18202.28|18205.07|18205.07|18200.88|18200.88|0
1632746640000|2021-09-27 12:44:00|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|0
1632746700000|2021-09-27 12:45:00|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|0
1632746760000|2021-09-27 12:46:00|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|0
1632746790000|2021-09-27 12:46:30|18199.71|18199.71|18203.68|18203.68|18203.68|18203.68|18199.71|18199.71|0
1632746810000|2021-09-27 12:46:50|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|18199.71|0
1632746940000|2021-09-27 12:49:00|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|0
1632746990000|2021-09-27 12:49:50|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|0
1632747010000|2021-09-27 12:50:10|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|0
1632747040000|2021-09-27 12:50:40|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|0
1632747110000|2021-09-27 12:51:50|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|18206.24|0
1632747130000|2021-09-27 12:52:10|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|18202.28|0
1632747180000|2021-09-27 12:53:00|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|0
1632747190000|2021-09-27 12:53:10|18196.91|18196.91|18196.91|18196.91|18196.91|18196.91|18196.91|18196.91|0
1632747200000|2021-09-27 12:53:20|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|18198.31|0
1632747220000|2021-09-27 12:53:40|18199.46|18199.46|18199.46|18199.46|18199.46|18199.46|18199.46|18199.46|0
1632747230000|2021-09-27 12:53:50|18203.42|18203.42|18207.39|18207.39|18207.39|18207.39|18203.42|18203.42|0
1632747250000|2021-09-27 12:54:10|18203.42|18203.42|18203.42|18203.42|18203.42|18203.42|18203.42|18203.42|0
1632747300000|2021-09-27 12:55:00|18199.46|18199.46|18203.42|18203.42|18203.42|18203.42|18199.46|18199.46|0
1632747340000|2021-09-27 12:55:40|18199.46|18199.46|18203.42|18203.42|18203.42|18203.42|18199.46|18199.46|0
1632747360000|2021-09-27 12:56:00|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|0
1632747420000|2021-09-27 12:57:00|18203.42|18203.42|18199.48|18199.48|18203.42|18203.42|18199.48|18199.48|0
1632747440000|2021-09-27 12:57:20|18196.68|18196.68|18192.71|18192.71|18196.68|18196.68|18192.71|18192.71|0
1632747460000|2021-09-27 12:57:40|18188.75|18188.75|18188.75|18188.75|18188.75|18188.75|18188.75|18188.75|0
1632747470000|2021-09-27 12:57:50|18184.78|18184.78|18184.78|18184.78|18184.78|18184.78|18184.78|18184.78|0
1632747500000|2021-09-27 12:58:20|18180.82|18180.82|18176.85|18176.85|18180.82|18180.82|18176.85|18176.85|0
1632747510000|2021-09-27 12:58:30|18184.78|18184.78|18176.85|18176.85|18184.78|18184.78|18176.85|18176.85|0
1632747520000|2021-09-27 12:58:40|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|0
1632747540000|2021-09-27 12:59:00|18168.92|18168.92|18164.96|18164.96|18168.92|18168.92|18164.96|18164.96|0
1632747580000|2021-09-27 12:59:40|18160.99|18160.99|18156.79|18156.79|18160.99|18160.99|18156.79|18156.79|0
1632747590000|2021-09-27 12:59:50|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|0
1632747620000|2021-09-27 13:00:20|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|0
1632747630000|2021-09-27 13:00:30|18155.39|18155.39|18155.39|18155.39|18155.39|18155.39|18155.39|18155.39|0
1632747660000|2021-09-27 13:01:00|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|18159.36|0
1632747670000|2021-09-27 13:01:10|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|0
1632747700000|2021-09-27 13:01:40|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|18162.16|0
1632747710000|2021-09-27 13:01:50|18166.12|18166.12|18166.12|18166.12|18166.12|18166.12|18166.12|18166.12|0
1632747770000|2021-09-27 13:02:50|18158.19|18158.19|18158.19|18158.19|18158.19|18158.19|18158.19|18158.19|0
1632747790000|2021-09-27 13:03:10|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|0
1632747860000|2021-09-27 13:04:20|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|0
1632747910000|2021-09-27 13:05:10|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|0
1632747930000|2021-09-27 13:05:30|18144.9|18144.9|18144.9|18144.9|18144.9|18144.9|18144.9|18144.9|0
1632747950000|2021-09-27 13:05:50|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|18148.86|0
1632748020000|2021-09-27 13:07:00|18146.06|18146.06|18142.1|18142.1|18146.06|18146.06|18142.1|18142.1|0
1632748040000|2021-09-27 13:07:20|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|0
1632748120000|2021-09-27 13:08:40|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|0
1632748160000|2021-09-27 13:09:20|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|0
1632748190000|2021-09-27 13:09:50|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18138.13|18138.13|0
1632748250000|2021-09-27 13:10:50|18150.03|18150.03|18153.99|18153.99|18153.99|18153.99|18150.03|18150.03|0
1632748270000|2021-09-27 13:11:10|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|0
1632748290000|2021-09-27 13:11:30|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|18153.99|0
1632748330000|2021-09-27 13:12:10|18150.03|18150.03|18146.06|18146.06|18150.03|18150.03|18146.06|18146.06|0
1632748390000|2021-09-27 13:13:10|18150.03|18150.03|18150.03|18150.03|18150.03|18150.03|18150.03|18150.03|0
1632748440000|2021-09-27 13:14:00|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|0
1632748510000|2021-09-27 13:15:10|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|0
1632748590000|2021-09-27 13:16:30|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|0
1632748600000|2021-09-27 13:16:40|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|18138.13|0
1632748610000|2021-09-27 13:16:50|18142.1|18142.1|18138.13|18138.13|18142.1|18142.1|18138.13|18138.13|0
1632748670000|2021-09-27 13:17:50|18134.17|18134.17|18135.57|18135.57|18135.57|18135.57|18134.17|18134.17|0
1632748730000|2021-09-27 13:18:50|18131.6|18131.6|18131.6|18131.6|18131.6|18131.6|18131.6|18131.6|0
1632748740000|2021-09-27 13:19:00|18130.2|18130.2|18127.4|18127.4|18130.2|18130.2|18127.4|18127.4|0
1632748800000|2021-09-27 13:20:00|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|0
1632748820000|2021-09-27 13:20:20|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|0
1632748880000|2021-09-27 13:21:20|18124.6|18124.6|18124.6|18124.6|18124.6|18124.6|18124.6|18124.6|0
1632748890000|2021-09-27 13:21:30|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|18128.57|0
1632748950000|2021-09-27 13:22:30|18124.6|18124.6|18120.64|18120.64|18124.6|18124.6|18120.64|18120.64|0
1632748970000|2021-09-27 13:22:50|18112.71|18112.71|18108.74|18108.74|18112.71|18112.71|18108.74|18108.74|0
1632748980000|2021-09-27 13:23:00|18116.67|18116.67|18116.67|18116.67|18116.67|18116.67|18116.67|18116.67|0
1632748990000|2021-09-27 13:23:10|18124.6|18124.6|18120.64|18120.64|18124.6|18124.6|18120.64|18120.64|0
1632749000000|2021-09-27 13:23:20|18124.6|18124.6|18128.57|18128.57|18128.57|18128.57|18124.6|18124.6|0
1632749050000|2021-09-27 13:24:10|18125.77|18125.77|18125.77|18125.77|18125.77|18125.77|18125.77|18125.77|0
1632749060000|2021-09-27 13:24:20|18121.8|18121.8|18121.8|18121.8|18121.8|18121.8|18121.8|18121.8|0
1632749070000|2021-09-27 13:24:30|18119.51|18119.51|18119.51|18119.51|18119.51|18119.51|18119.51|18119.51|0
1632749080000|2021-09-27 13:24:40|18118.11|18118.11|18119.51|18119.51|18119.51|18119.51|18118.11|18118.11|0
1632749110000|2021-09-27 13:25:10|18120.66|18120.66|18120.66|18120.66|18120.66|18120.66|18120.66|18120.66|0
1632749150000|2021-09-27 13:25:50|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|18117.86|0
1632749200000|2021-09-27 13:26:40|18119.26|18119.26|18119.26|18119.26|18119.26|18119.26|18119.26|18119.26|0
1632749310000|2021-09-27 13:28:30|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|18123.22|0
1632749340000|2021-09-27 13:29:00|18119.26|18119.26|18115.29|18115.29|18119.26|18119.26|18115.29|18115.29|0
1632749360000|2021-09-27 13:29:20|18113.89|18113.89|18109.93|18109.93|18113.89|18113.89|18109.93|18109.93|0
1632749390000|2021-09-27 13:29:50|18113.89|18113.89|18117.86|18117.86|18117.86|18117.86|18113.89|18113.89|0
1632749400000|2021-09-27 13:30:00|18119.26|18119.26|18122.05|18122.05|18122.05|18122.05|18119.26|18119.26|0
1632749420000|2021-09-27 13:30:20|18123.45|18123.45|18134.18|18134.18|18134.18|18134.18|18123.45|18123.45|0
1632749430000|2021-09-27 13:30:30|18130.22|18130.22|18130.22|18130.22|18130.22|18130.22|18130.22|18130.22|0
1632749440000|2021-09-27 13:30:40|18126.25|18126.25|18126.25|18126.25|18126.25|18126.25|18126.25|18126.25|0
1632749450000|2021-09-27 13:30:50|18127.65|18127.65|18127.65|18127.65|18127.65|18127.65|18127.65|18127.65|0
1632749460000|2021-09-27 13:31:00|18134.42|18134.42|18137.22|18137.22|18137.22|18137.22|18134.42|18134.42|0
1632749480000|2021-09-27 13:31:20|18133.25|18133.25|18133.25|18133.25|18133.25|18133.25|18133.25|18133.25|0
1632749490000|2021-09-27 13:31:30|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|0
1632749510000|2021-09-27 13:31:50|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|0
1632749520000|2021-09-27 13:32:00|18142.56|18142.56|18142.56|18142.56|18142.56|18142.56|18142.56|18142.56|0
1632749540000|2021-09-27 13:32:20|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|0
1632749570000|2021-09-27 13:32:50|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|0
1632749580000|2021-09-27 13:33:00|18133.23|18133.23|18135.8|18135.8|18135.8|18135.8|18131.83|18131.83|0
1632749600000|2021-09-27 13:33:20|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|0
1632749610000|2021-09-27 13:33:30|18123.67|18123.67|18123.67|18123.67|18123.67|18123.67|18123.67|18123.67|0
1632749620000|2021-09-27 13:33:40|18125.07|18125.07|18126.47|18126.47|18126.47|18126.47|18125.07|18125.07|0
1632749630000|2021-09-27 13:33:50|18123.67|18123.67|18122.27|18122.27|18123.67|18123.67|18122.27|18122.27|0
1632749640000|2021-09-27 13:34:00|18119.47|18119.47|18115.51|18115.51|18119.47|18119.47|18115.51|18115.51|0
1632749690000|2021-09-27 13:34:50|18119.47|18119.47|18119.47|18119.47|18119.47|18119.47|18119.47|18119.47|0
1632749700000|2021-09-27 13:35:00|18115.51|18115.51|18116.67|18116.67|18116.67|18116.67|18112.71|18112.71|0
1632749740000|2021-09-27 13:35:40|18118.07|18118.07|18118.07|18118.07|18118.07|18118.07|18118.07|18118.07|0
1632749760000|2021-09-27 13:36:00|18114.11|18114.11|18117.16|18117.16|18118.31|18118.31|18114.11|18114.11|0
1632749770000|2021-09-27 13:36:10|18114.36|18114.36|18110.39|18110.39|18114.36|18114.36|18110.39|18110.39|0
1632749780000|2021-09-27 13:36:20|18114.36|18114.36|18115.76|18115.76|18115.76|18115.76|18114.36|18114.36|0
1632749800000|2021-09-27 13:36:40|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|0
1632749820000|2021-09-27 13:37:00|18106.43|18106.43|18106.43|18106.43|18106.43|18106.43|18106.43|18106.43|0
1632749830000|2021-09-27 13:37:10|18107.83|18107.83|18101.53|18101.53|18113.42|18113.42|18101.53|18101.53|0
1632749840000|2021-09-27 13:37:20|18111.33|18111.33|18111.33|18111.33|18112.72|18112.72|18108.53|18108.53|0
1632749850000|2021-09-27 13:37:30|18115.52|18115.52|18119.72|18119.72|18119.72|18119.72|18114.12|18114.12|0
1632749870000|2021-09-27 13:37:50|18122.52|18122.52|18122.52|18122.52|18122.52|18122.52|18122.52|18122.52|0
1632749880000|2021-09-27 13:38:00|18126.72|18126.72|18126.49|18126.49|18131.85|18131.85|18123.92|18123.92|0
1632749900000|2021-09-27 13:38:20|18127.89|18127.89|18123.92|18123.92|18127.89|18127.89|18123.92|18123.92|0
1632749910000|2021-09-27 13:38:30|18126.72|18126.72|18123.92|18123.92|18126.72|18126.72|18123.92|18123.92|0
1632749920000|2021-09-27 13:38:40|18127.89|18127.89|18127.89|18127.89|18127.89|18127.89|18127.89|18127.89|0
1632749940000|2021-09-27 13:39:00|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|0
1632749950000|2021-09-27 13:39:10|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|0
1632749960000|2021-09-27 13:39:20|18113.19|18113.19|18113.19|18113.19|18113.19|18113.19|18113.19|18113.19|0
1632749970000|2021-09-27 13:39:30|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|18117.16|0
1632749990000|2021-09-27 13:39:50|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|0
1632750000000|2021-09-27 13:40:00|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|18123.92|0
1632750050000|2021-09-27 13:40:50|18127.89|18127.89|18127.89|18127.89|18127.89|18127.89|18127.89|18127.89|0
1632750060000|2021-09-27 13:41:00|18126.49|18126.49|18125.09|18125.09|18126.49|18126.49|18123.69|18123.69|0
1632750090000|2021-09-27 13:41:30|18126.49|18126.49|18126.49|18126.49|18126.49|18126.49|18126.49|18126.49|0
1632750100000|2021-09-27 13:41:40|18122.52|18122.52|18114.59|18114.59|18122.52|18122.52|18114.59|18114.59|0
1632750110000|2021-09-27 13:41:50|18110.63|18110.63|18110.63|18110.63|18110.63|18110.63|18110.63|18110.63|0
1632750140000|2021-09-27 13:42:20|18106.66|18106.66|18103.86|18103.86|18106.66|18106.66|18103.86|18103.86|0
1632750160000|2021-09-27 13:42:40|18107.83|18107.83|18119.72|18119.72|18119.72|18119.72|18107.83|18107.83|0
1632750170000|2021-09-27 13:42:50|18115.52|18115.52|18115.52|18115.52|18115.52|18115.52|18115.52|18115.52|0
1632750190000|2021-09-27 13:43:10|18118.32|18118.32|18129.05|18129.05|18129.05|18129.05|18118.32|18118.32|0
1632750200000|2021-09-27 13:43:20|18134.65|18134.65|18138.6|18138.6|18138.6|18138.6|18134.65|18134.65|0
1632750210000|2021-09-27 13:43:30|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|0
1632750220000|2021-09-27 13:43:40|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|18138.37|0
1632750250000|2021-09-27 13:44:10|18142.56|18142.56|18142.56|18142.56|18142.56|18142.56|18142.56|18142.56|0
1632750280000|2021-09-27 13:44:40|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|18141.16|0
1632750300000|2021-09-27 13:45:00|18137.2|18137.2|18134.4|18134.4|18137.2|18137.2|18134.4|18134.4|0
1632750360000|2021-09-27 13:46:00|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|0
1632750370000|2021-09-27 13:46:10|18145.13|18145.13|18146.28|18146.28|18146.28|18146.28|18145.13|18145.13|0
1632750400000|2021-09-27 13:46:40|18150.24|18150.24|18150.24|18150.24|18150.24|18150.24|18150.24|18150.24|0
1632750420000|2021-09-27 13:47:00|18154.21|18154.21|18154.21|18154.21|18154.21|18154.21|18154.21|18154.21|0
1632750440000|2021-09-27 13:47:20|18150.24|18150.24|18150.24|18150.24|18150.24|18150.24|18150.24|18150.24|0
1632750450000|2021-09-27 13:47:30|18155.84|18155.84|18160.04|18160.04|18160.04|18160.04|18155.84|18155.84|0
1632750460000|2021-09-27 13:47:40|18164.01|18164.01|18165.41|18165.41|18165.41|18165.41|18164.01|18164.01|0
1632750470000|2021-09-27 13:47:50|18169.37|18169.37|18169.37|18169.37|18169.37|18169.37|18169.37|18169.37|0
1632750480000|2021-09-27 13:48:00|18165.41|18165.41|18169.37|18169.37|18169.37|18169.37|18165.41|18165.41|0
1632750500000|2021-09-27 13:48:20|18170.77|18170.77|18182.67|18182.67|18182.67|18182.67|18170.77|18170.77|0
1632750510000|2021-09-27 13:48:30|18190.6|18190.6|18190.6|18190.6|18190.6|18190.6|18190.6|18190.6|0
1632750570000|2021-09-27 13:49:30|18193.4|18193.4|18193.4|18193.4|18193.4|18193.4|18193.4|18193.4|0
1632750600000|2021-09-27 13:50:00|18181.5|18181.5|18177.53|18177.53|18181.5|18181.5|18177.53|18177.53|0
1632750620000|2021-09-27 13:50:20|18174.74|18174.74|18171.94|18171.94|18176.13|18176.13|18171.94|18171.94|0
1632750640000|2021-09-27 13:50:40|18167.97|18167.97|18167.97|18167.97|18167.97|18167.97|18167.97|18167.97|0
1632750700000|2021-09-27 13:51:40|18175.9|18175.9|18175.9|18175.9|18175.9|18175.9|18175.9|18175.9|0
1632750720000|2021-09-27 13:52:00|18177.05|18177.05|18177.05|18177.05|18177.05|18177.05|18169.12|18169.12|0
1632750750000|2021-09-27 13:52:30|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|0
1632750800000|2021-09-27 13:53:20|18165.15|18165.15|18165.15|18165.15|18165.15|18165.15|18165.15|18165.15|0
1632750830000|2021-09-27 13:53:50|18157.22|18157.22|18157.22|18157.22|18157.22|18157.22|18157.22|18157.22|0
1632750860000|2021-09-27 13:54:20|18158.62|18158.62|18158.62|18158.62|18158.62|18158.62|18158.62|18158.62|0
1632750940000|2021-09-27 13:55:40|18166.55|18166.55|18166.55|18166.55|18166.55|18166.55|18166.55|18166.55|0
1632750960000|2021-09-27 13:56:00|18170.75|18170.75|18174.72|18174.72|18174.72|18174.72|18170.75|18170.75|0
1632750970000|2021-09-27 13:56:10|18182.65|18182.65|18182.65|18182.65|18182.65|18182.65|18182.65|18182.65|0
1632751020000|2021-09-27 13:57:00|18190.58|18190.58|18209.24|18209.24|18209.24|18209.24|18190.58|18190.58|0
1632751060000|2021-09-27 13:57:40|18213.2|18213.2|18221.13|18221.13|18221.13|18221.13|18213.2|18213.2|0
1632751070000|2021-09-27 13:57:50|18225.1|18225.1|18229.3|18229.3|18229.3|18229.3|18225.1|18225.1|0
1632751080000|2021-09-27 13:58:00|18227.9|18227.9|18227.9|18227.9|18227.9|18227.9|18227.9|18227.9|0
1632751090000|2021-09-27 13:58:10|18226.5|18226.5|18226.5|18226.5|18226.5|18226.5|18226.5|18226.5|0
1632751100000|2021-09-27 13:58:20|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|18222.53|0
1632751120000|2021-09-27 13:58:40|18226.5|18226.5|18226.5|18226.5|18226.5|18226.5|18226.5|18226.5|0
1632751130000|2021-09-27 13:58:50|18230.46|18230.46|18230.46|18230.46|18230.46|18230.46|18230.46|18230.46|0
1632751140000|2021-09-27 13:59:00|18231.86|18231.86|18231.86|18231.86|18231.86|18231.86|18231.86|18231.86|0
1632751150000|2021-09-27 13:59:10|18234.66|18234.66|18234.66|18234.66|18234.66|18234.66|18234.66|18234.66|0
1632751160000|2021-09-27 13:59:20|18242.59|18242.59|18242.59|18242.59|18242.59|18242.59|18242.59|18242.59|0
1632751170000|2021-09-27 13:59:30|18250.52|18250.52|18250.52|18250.52|18250.52|18250.52|18250.52|18250.52|0
1632751190000|2021-09-27 13:59:50|18246.56|18246.56|18250.52|18250.52|18250.52|18250.52|18246.56|18246.56|0
1632751220000|2021-09-27 14:00:20|18246.56|18246.56|18246.56|18246.56|18246.56|18246.56|18246.56|18246.56|0
1632751230000|2021-09-27 14:00:30|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|0
1632751240000|2021-09-27 14:00:40|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|0
1632751250000|2021-09-27 14:00:50|18258.69|18258.69|18258.69|18258.69|18258.69|18258.69|18258.69|18258.69|0
1632751260000|2021-09-27 14:01:00|18260.99|18260.99|18262.39|18262.39|18262.39|18262.39|18260.99|18260.99|0
1632751270000|2021-09-27 14:01:10|18258.42|18258.42|18254.46|18254.46|18258.42|18258.42|18254.46|18254.46|0
1632751280000|2021-09-27 14:01:20|18253.06|18253.06|18253.06|18253.06|18253.06|18253.06|18253.06|18253.06|0
1632751290000|2021-09-27 14:01:30|18249.09|18249.09|18245.13|18245.13|18249.09|18249.09|18245.13|18245.13|0
1632751300000|2021-09-27 14:01:40|18242.33|18242.33|18241.16|18241.16|18245.13|18245.13|18233.23|18233.23|0
1632751330000|2021-09-27 14:02:10|18249.09|18249.09|18249.09|18249.09|18249.09|18249.09|18249.09|18249.09|0
1632751340000|2021-09-27 14:02:20|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|0
1632751350000|2021-09-27 14:02:30|18247.69|18247.69|18247.69|18247.69|18247.69|18247.69|18247.69|18247.69|0
1632751360000|2021-09-27 14:02:40|18246.29|18246.29|18246.29|18246.29|18246.29|18246.29|18246.29|18246.29|0
1632751430000|2021-09-27 14:03:50|18244.89|18244.89|18246.29|18246.29|18246.29|18246.29|18244.89|18244.89|0
1632751450000|2021-09-27 14:04:10|18234.4|18234.4|18230.43|18230.43|18234.4|18234.4|18230.43|18230.43|0
1632751480000|2021-09-27 14:04:40|18229.03|18229.03|18229.03|18229.03|18229.03|18229.03|18229.03|18229.03|0
1632751500000|2021-09-27 14:05:00|18224.83|18224.83|18218.3|18218.3|18226.23|18226.23|18218.3|18218.3|0
1632751510000|2021-09-27 14:05:10|18214.34|18214.34|18210.37|18210.37|18214.34|18214.34|18210.37|18210.37|0
1632751550000|2021-09-27 14:05:50|18213.17|18213.17|18211.77|18211.77|18213.17|18213.17|18211.77|18211.77|0
1632751590000|2021-09-27 14:06:30|18213.17|18213.17|18214.57|18214.57|18214.57|18214.57|18213.17|18213.17|0
1632751640000|2021-09-27 14:07:20|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|0
1632751660000|2021-09-27 14:07:40|18216.24|18216.24|18216.24|18216.24|18216.24|18216.24|18216.24|18216.24|0
1632751690000|2021-09-27 14:08:10|18213.44|18213.44|18214.84|18214.84|18214.84|18214.84|18213.44|18213.44|0
1632751710000|2021-09-27 14:08:30|18217.64|18217.64|18219.04|18219.04|18219.04|18219.04|18217.64|18217.64|0
1632751760000|2021-09-27 14:09:20|18223|18223|18223|18223|18223|18223|18223|18223|0
1632751780000|2021-09-27 14:09:40|18221.6|18221.6|18221.6|18221.6|18221.6|18221.6|18221.6|18221.6|0
1632751790000|2021-09-27 14:09:50|18220.2|18220.2|18220.2|18220.2|18220.2|18220.2|18220.2|18220.2|0
1632751820000|2021-09-27 14:10:20|18216.24|18216.24|18208.09|18208.09|18216.24|18216.24|18208.09|18208.09|0
1632751860000|2021-09-27 14:11:00|18205.29|18205.29|18203.89|18203.89|18205.29|18205.29|18203.89|18203.89|0
1632751880000|2021-09-27 14:11:20|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|18199.93|0
1632751910000|2021-09-27 14:11:50|18211.82|18211.82|18214.62|18214.62|18214.62|18214.62|18211.82|18211.82|0
1632751920000|2021-09-27 14:12:00|18218.59|18218.59|18222.55|18222.55|18222.55|18222.55|18218.59|18218.59|0
1632751960000|2021-09-27 14:12:40|18225.35|18225.35|18226.75|18226.75|18226.75|18226.75|18225.35|18225.35|0
1632751980000|2021-09-27 14:13:00|18225.35|18225.35|18217.42|18217.42|18225.35|18225.35|18217.42|18217.42|0
1632752010000|2021-09-27 14:13:30|18225.35|18225.35|18229.32|18229.32|18229.32|18229.32|18225.35|18225.35|0
1632752050000|2021-09-27 14:14:10|18227.92|18227.92|18223.97|18223.97|18227.92|18227.92|18223.97|18223.97|0
1632752070000|2021-09-27 14:14:30|18220|18220|18220|18220|18220|18220|18220|18220|0
1632752090000|2021-09-27 14:14:50|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|18217.2|0
1632752100000|2021-09-27 14:15:00|18221.17|18221.17|18229.1|18229.1|18229.1|18229.1|18221.17|18221.17|0
1632752130000|2021-09-27 14:15:30|18225.13|18225.13|18225.13|18225.13|18225.13|18225.13|18225.13|18225.13|0
1632752160000|2021-09-27 14:16:00|18226.53|18226.53|18227.93|18227.93|18227.93|18227.93|18226.53|18226.53|0
1632752180000|2021-09-27 14:16:20|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|0
1632752210000|2021-09-27 14:16:50|18239.83|18239.83|18242.63|18242.63|18242.63|18242.63|18239.83|18239.83|0
1632752230000|2021-09-27 14:17:10|18239.83|18239.83|18235.86|18235.86|18239.83|18239.83|18235.86|18235.86|0
1632752240000|2021-09-27 14:17:20|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|0
1632752290000|2021-09-27 14:18:10|18227.93|18227.93|18223.97|18223.97|18227.93|18227.93|18223.97|18223.97|0
1632752300000|2021-09-27 14:18:20|18222.57|18222.57|18222.57|18222.57|18222.57|18222.57|18222.57|18222.57|0
1632752330000|2021-09-27 14:18:50|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|0
1632752340000|2021-09-27 14:19:00|18222.57|18222.57|18218.6|18218.6|18222.57|18222.57|18218.6|18218.6|0
1632752390000|2021-09-27 14:19:50|18221.4|18221.4|18221.4|18221.4|18221.4|18221.4|18221.4|18221.4|0
1632752400000|2021-09-27 14:20:00|18229.33|18229.33|18229.33|18229.33|18229.33|18229.33|18229.33|18229.33|0
1632752410000|2021-09-27 14:20:10|18230.73|18230.73|18234.7|18234.7|18234.7|18234.7|18230.73|18230.73|0
1632752420000|2021-09-27 14:20:20|18230.73|18230.73|18230.73|18230.73|18230.73|18230.73|18230.73|18230.73|0
1632752430000|2021-09-27 14:20:30|18234.7|18234.7|18234.7|18234.7|18234.7|18234.7|18234.7|18234.7|0
1632752480000|2021-09-27 14:21:20|18233.3|18233.3|18233.3|18233.3|18233.3|18233.3|18233.3|18233.3|0
1632752510000|2021-09-27 14:21:50|18229.33|18229.33|18229.33|18229.33|18229.33|18229.33|18229.33|18229.33|0
1632752520000|2021-09-27 14:22:00|18227.93|18227.93|18222.57|18222.57|18227.93|18227.93|18222.57|18222.57|0
1632752540000|2021-09-27 14:22:20|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|0
1632752550000|2021-09-27 14:22:30|18227.93|18227.93|18231.9|18231.9|18231.9|18231.9|18227.93|18227.93|0
1632752610000|2021-09-27 14:23:30|18227.93|18227.93|18227.93|18227.93|18227.93|18227.93|18227.93|18227.93|0
1632752620000|2021-09-27 14:23:40|18230.73|18230.73|18233.53|18233.53|18233.53|18233.53|18230.73|18230.73|0
1632752660000|2021-09-27 14:24:20|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|0
1632752680000|2021-09-27 14:24:40|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|0
1632752690000|2021-09-27 14:24:50|18227|18227|18223.03|18223.03|18227|18227|18223.03|18223.03|0
1632752700000|2021-09-27 14:25:00|18227|18227|18225.6|18225.6|18227|18227|18225.6|18225.6|0
1632752710000|2021-09-27 14:25:10|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|0
1632752770000|2021-09-27 14:26:10|18230.71|18230.71|18230.71|18230.71|18230.71|18230.71|18230.71|18230.71|0
1632752860000|2021-09-27 14:27:40|18227.92|18227.92|18229.32|18229.32|18229.32|18229.32|18227.92|18227.92|0
1632752870000|2021-09-27 14:27:50|18217.42|18217.42|18217.42|18217.42|18217.42|18217.42|18217.42|18217.42|0
1632752900000|2021-09-27 14:28:20|18213.22|18213.22|18218.82|18218.82|18218.82|18218.82|18213.22|18213.22|0
1632752930000|2021-09-27 14:28:50|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|0
1632752950000|2021-09-27 14:29:10|18218.82|18218.82|18218.82|18218.82|18218.82|18218.82|18218.82|18218.82|0
1632752970000|2021-09-27 14:29:30|18214.85|18214.85|18214.85|18214.85|18214.85|18214.85|18214.85|18214.85|0
1632752980000|2021-09-27 14:29:40|18218.82|18218.82|18218.82|18218.82|18218.82|18218.82|18218.82|18218.82|0
1632753000000|2021-09-27 14:30:00|18220.22|18220.22|18223.02|18223.02|18223.02|18223.02|18220.22|18220.22|0
1632753020000|2021-09-27 14:30:20|18225.82|18225.82|18225.82|18225.82|18225.82|18225.82|18225.82|18225.82|0
1632753060000|2021-09-27 14:31:00|18227.22|18227.22|18227.22|18227.22|18227.22|18227.22|18227.22|18227.22|0
1632753090000|2021-09-27 14:31:30|18226.07|18226.07|18226.07|18226.07|18226.07|18226.07|18226.07|18226.07|0
1632753110000|2021-09-27 14:31:50|18222.1|18222.1|18219.3|18219.3|18222.1|18222.1|18219.3|18219.3|0
1632753120000|2021-09-27 14:32:00|18217.9|18217.9|18212.54|18212.54|18217.9|18217.9|18212.54|18212.54|0
1632753150000|2021-09-27 14:32:30|18204.61|18204.61|18204.61|18204.61|18204.61|18204.61|18204.61|18204.61|0
1632753170000|2021-09-27 14:32:50|18200.64|18200.64|18196.68|18196.68|18200.64|18200.64|18196.68|18196.68|0
1632753180000|2021-09-27 14:33:00|18200.64|18200.64|18212.54|18212.54|18212.54|18212.54|18200.64|18200.64|0
1632753190000|2021-09-27 14:33:10|18213.94|18213.94|18215.34|18215.34|18215.34|18215.34|18213.94|18213.94|0
1632753220000|2021-09-27 14:33:40|18216.49|18216.49|18220.45|18220.45|18220.45|18220.45|18216.49|18216.49|0
1632753360000|2021-09-27 14:36:00|18219.05|18219.05|18215.09|18215.09|18219.05|18219.05|18215.09|18215.09|0
1632753460000|2021-09-27 14:37:40|18213.69|18213.69|18215.09|18215.09|18215.09|18215.09|18213.69|18213.69|0
1632753480000|2021-09-27 14:38:00|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|18211.12|0
1632753600000|2021-09-27 14:40:00|18208.32|18208.32|18211.12|18211.12|18211.12|18211.12|18208.32|18208.32|0
1632753640000|2021-09-27 14:40:40|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|0
1632753690000|2021-09-27 14:41:30|18217.89|18217.89|18213.92|18213.92|18217.89|18217.89|18213.92|18213.92|0
1632753720000|2021-09-27 14:42:00|18216.72|18216.72|18218.12|18218.12|18218.12|18218.12|18216.72|18216.72|0
1632753760000|2021-09-27 14:42:40|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|0
1632753780000|2021-09-27 14:43:00|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|18226.05|0
1632753800000|2021-09-27 14:43:20|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|0
1632753830000|2021-09-27 14:43:50|18218.12|18218.12|18216.97|18216.97|18218.12|18218.12|18216.97|18216.97|0
1632753850000|2021-09-27 14:44:10|18212.77|18212.77|18214.17|18214.17|18214.17|18214.17|18212.77|18212.77|0
1632753870000|2021-09-27 14:44:30|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|18210.21|0
1632753880000|2021-09-27 14:44:40|18207.41|18207.41|18207.41|18207.41|18207.41|18207.41|18207.41|18207.41|0
1632753900000|2021-09-27 14:45:00|18206.01|18206.01|18206.01|18206.01|18206.01|18206.01|18206.01|18206.01|0
1632753910000|2021-09-27 14:45:10|18209.97|18209.97|18209.97|18209.97|18209.97|18209.97|18209.97|18209.97|0
1632753930000|2021-09-27 14:45:30|18211.37|18211.37|18211.37|18211.37|18211.37|18211.37|18211.37|18211.37|0
1632754060000|2021-09-27 14:47:40|18212.77|18212.77|18212.77|18212.77|18212.77|18212.77|18212.77|18212.77|0
1632754150000|2021-09-27 14:49:10|18214.17|18214.17|18218.37|18218.37|18218.37|18218.37|18214.17|18214.17|0
1632754200000|2021-09-27 14:50:00|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|0
1632754260000|2021-09-27 14:51:00|18210.44|18210.44|18209.04|18209.04|18210.44|18210.44|18209.04|18209.04|0
1632754280000|2021-09-27 14:51:20|18210.44|18210.44|18206.47|18206.47|18210.44|18210.44|18206.47|18206.47|0
1632754320000|2021-09-27 14:52:00|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|0
1632754410000|2021-09-27 14:53:30|18209.04|18209.04|18209.04|18209.04|18209.04|18209.04|18209.04|18209.04|0
1632754430000|2021-09-27 14:53:50|18205.07|18205.07|18205.07|18205.07|18205.07|18205.07|18205.07|18205.07|0
1632754460000|2021-09-27 14:54:20|18201.11|18201.11|18201.11|18201.11|18201.11|18201.11|18201.11|18201.11|0
1632754470000|2021-09-27 14:54:30|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|0
1632754500000|2021-09-27 14:55:00|18195.74|18195.74|18194.35|18194.35|18195.74|18195.74|18194.35|18194.35|0
1632754520000|2021-09-27 14:55:20|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|18190.38|0
1632754550000|2021-09-27 14:55:50|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|0
1632754560000|2021-09-27 14:56:00|18190.38|18190.38|18183.62|18183.62|18190.38|18190.38|18183.62|18183.62|0
1632754570000|2021-09-27 14:56:10|18186.41|18186.41|18186.41|18186.41|18186.41|18186.41|18186.41|18186.41|0
1632754630000|2021-09-27 14:57:10|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|0
1632754680000|2021-09-27 14:58:00|18186.41|18186.41|18186.41|18186.41|18186.41|18186.41|18186.41|18186.41|0
1632754770000|2021-09-27 14:59:30|18185.27|18185.27|18182.97|18182.97|18185.27|18185.27|18182.97|18182.97|0
1632754780000|2021-09-27 14:59:40|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|0
1632754790000|2021-09-27 14:59:50|18180.65|18180.65|18182.05|18182.05|18182.05|18182.05|18180.65|18180.65|0
1632754800000|2021-09-27 15:00:00|18178.08|18178.08|18189.98|18189.98|18189.98|18189.98|18178.08|18178.08|0
1632754870000|2021-09-27 15:01:10|18191.38|18191.38|18206.07|18206.07|18206.07|18206.07|18191.38|18191.38|0
1632754900000|2021-09-27 15:01:40|18202.11|18202.11|18202.11|18202.11|18202.11|18202.11|18202.11|18202.11|0
1632754910000|2021-09-27 15:01:50|18203.03|18203.03|18199.06|18199.06|18203.03|18203.03|18199.06|18199.06|0
1632754920000|2021-09-27 15:02:00|18197.66|18197.66|18193.7|18193.7|18197.66|18197.66|18193.7|18193.7|0
1632754990000|2021-09-27 15:03:10|18201.63|18201.63|18201.63|18201.63|18201.63|18201.63|18201.63|18201.63|0
1632755000000|2021-09-27 15:03:20|18203.03|18203.03|18206.99|18206.99|18206.99|18206.99|18203.03|18203.03|0
1632755010000|2021-09-27 15:03:30|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|0
1632755050000|2021-09-27 15:04:10|18207.47|18207.47|18211.67|18211.67|18211.67|18211.67|18207.47|18207.47|0
1632755060000|2021-09-27 15:04:20|18219.6|18219.6|18219.6|18219.6|18219.6|18219.6|18219.6|18219.6|0
1632755070000|2021-09-27 15:04:30|18218.2|18218.2|18219.6|18219.6|18219.6|18219.6|18218.2|18218.2|0
1632755080000|2021-09-27 15:04:40|18223.57|18223.57|18223.57|18223.57|18223.57|18223.57|18223.57|18223.57|0
1632755090000|2021-09-27 15:04:50|18226.36|18226.36|18224.97|18224.97|18226.36|18226.36|18224.97|18224.97|0
1632755120000|2021-09-27 15:05:20|18221|18221|18217.03|18217.03|18221|18221|18217.03|18217.03|0
1632755180000|2021-09-27 15:06:20|18214.24|18214.24|18210.27|18210.27|18214.24|18214.24|18210.27|18210.27|0
1632755230000|2021-09-27 15:07:10|18206.31|18206.31|18206.31|18206.31|18206.31|18206.31|18206.31|18206.31|0
1632755260000|2021-09-27 15:07:40|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|0
1632755290000|2021-09-27 15:08:10|18198.37|18198.37|18198.37|18198.37|18198.37|18198.37|18198.37|18198.37|0
1632755300000|2021-09-27 15:08:20|18198.83|18198.83|18199.29|18199.29|18199.29|18199.29|18198.83|18198.83|0
1632755320000|2021-09-27 15:08:40|18202.09|18202.09|18202.09|18202.09|18202.09|18202.09|18202.09|18202.09|0
1632755330000|2021-09-27 15:08:50|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|18203.49|0
1632755340000|2021-09-27 15:09:00|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|0
1632755390000|2021-09-27 15:09:50|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|0
1632755420000|2021-09-27 15:10:20|18207.46|18207.46|18203.49|18203.49|18207.46|18207.46|18203.49|18203.49|0
1632755470000|2021-09-27 15:11:10|18202.09|18202.09|18202.09|18202.09|18202.09|18202.09|18202.09|18202.09|0
1632755500000|2021-09-27 15:11:40|18206.06|18206.06|18206.06|18206.06|18206.06|18206.06|18206.06|18206.06|0
1632755590000|2021-09-27 15:13:10|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|0
1632755600000|2021-09-27 15:13:20|18203.26|18203.26|18203.26|18203.26|18203.26|18203.26|18203.26|18203.26|0
1632755640000|2021-09-27 15:14:00|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|18202.34|0
1632755670000|2021-09-27 15:14:30|18203.26|18203.26|18203.26|18203.26|18203.26|18203.26|18203.26|18203.26|0
1632755700000|2021-09-27 15:15:00|18204.66|18204.66|18204.66|18204.66|18204.66|18204.66|18200.69|18200.69|0
1632755710000|2021-09-27 15:15:10|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|0
1632755770000|2021-09-27 15:16:10|18212.59|18212.59|18212.59|18212.59|18212.59|18212.59|18212.59|18212.59|0
1632755780000|2021-09-27 15:16:20|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|0
1632755810000|2021-09-27 15:16:50|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|0
1632755830000|2021-09-27 15:17:10|18203.26|18203.26|18199.29|18199.29|18203.26|18203.26|18199.29|18199.29|0
1632755860000|2021-09-27 15:17:40|18200.44|18200.44|18200.44|18200.44|18200.44|18200.44|18200.44|18200.44|0
1632755930000|2021-09-27 15:18:50|18197.64|18197.64|18197.64|18197.64|18197.64|18197.64|18197.64|18197.64|0
1632755940000|2021-09-27 15:19:00|18196.25|18196.25|18191.13|18191.13|18196.25|18196.25|18191.13|18191.13|0
1632755950000|2021-09-27 15:19:10|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|0
1632755970000|2021-09-27 15:19:30|18189.73|18189.73|18189.73|18189.73|18189.73|18189.73|18189.73|18189.73|0
1632756010000|2021-09-27 15:20:10|18193.7|18193.7|18192.3|18192.3|18197.66|18197.66|18192.3|18192.3|0
1632756020000|2021-09-27 15:20:20|18191.84|18191.84|18191.84|18191.84|18191.84|18191.84|18191.84|18191.84|0
1632756030000|2021-09-27 15:20:30|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|0
1632756040000|2021-09-27 15:20:40|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|0
1632756060000|2021-09-27 15:21:00|18184.37|18184.37|18184.37|18184.37|18184.37|18184.37|18184.37|18184.37|0
1632756080000|2021-09-27 15:21:20|18180.4|18180.4|18180.4|18180.4|18180.4|18180.4|18180.4|18180.4|0
1632756130000|2021-09-27 15:22:10|18176.44|18176.44|18176.44|18176.44|18176.44|18176.44|18176.44|18176.44|0
1632756140000|2021-09-27 15:22:20|18177.84|18177.84|18177.84|18177.84|18177.84|18177.84|18177.84|18177.84|0
1632756160000|2021-09-27 15:22:40|18181.8|18181.8|18181.8|18181.8|18181.8|18181.8|18181.8|18181.8|0
1632756180000|2021-09-27 15:23:00|18185.77|18185.77|18185.77|18185.77|18185.77|18185.77|18185.77|18185.77|0
1632756190000|2021-09-27 15:23:10|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|0
1632756210000|2021-09-27 15:23:30|18186.71|18186.71|18182.74|18182.74|18186.71|18186.71|18182.74|18182.74|0
1632756230000|2021-09-27 15:23:50|18181.34|18181.34|18184.14|18184.14|18184.14|18184.14|18181.34|18181.34|0
1632756280000|2021-09-27 15:24:40|18185.54|18185.54|18185.54|18185.54|18185.54|18185.54|18185.54|18185.54|0
1632756290000|2021-09-27 15:24:50|18184.14|18184.14|18184.14|18184.14|18184.14|18184.14|18184.14|18184.14|0
1632756320000|2021-09-27 15:25:20|18186.94|18186.94|18188.34|18188.34|18188.34|18188.34|18186.94|18186.94|0
1632756330000|2021-09-27 15:25:30|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|0
1632756340000|2021-09-27 15:25:40|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|18184.83|0
1632756360000|2021-09-27 15:26:00|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|18188.8|0
1632756370000|2021-09-27 15:26:10|18187.4|18187.4|18187.4|18187.4|18187.4|18187.4|18187.4|18187.4|0
1632756420000|2021-09-27 15:27:00|18186.94|18186.94|18186.94|18186.94|18186.94|18186.94|18186.94|18186.94|0
1632756430000|2021-09-27 15:27:10|18182.97|18182.97|18182.97|18182.97|18182.97|18182.97|18182.97|18182.97|0
1632756440000|2021-09-27 15:27:20|18181.57|18181.57|18181.57|18181.57|18181.57|18181.57|18181.57|18181.57|0
1632756460000|2021-09-27 15:27:40|18177.61|18177.61|18177.61|18177.61|18177.61|18177.61|18177.61|18177.61|0
1632756470000|2021-09-27 15:27:50|18173.64|18173.64|18172.24|18172.24|18173.64|18173.64|18172.24|18172.24|0
1632756480000|2021-09-27 15:28:00|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|18171.32|0
1632756490000|2021-09-27 15:28:10|18170.87|18170.87|18174.83|18174.83|18174.83|18174.83|18170.87|18170.87|0
1632756520000|2021-09-27 15:28:40|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|18170.87|0
1632756530000|2021-09-27 15:28:50|18168.07|18168.07|18166.67|18166.67|18168.07|18168.07|18166.67|18166.67|0
1632756540000|2021-09-27 15:29:00|18168.07|18168.07|18168.99|18168.99|18172.95|18172.95|18168.07|18168.07|0
1632756550000|2021-09-27 15:29:10|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|0
1632756560000|2021-09-27 15:29:20|18161.06|18161.06|18161.06|18161.06|18161.06|18161.06|18161.06|18161.06|0
1632756570000|2021-09-27 15:29:30|18159.66|18159.66|18167.82|18167.82|18167.82|18167.82|18159.66|18159.66|0
1632756580000|2021-09-27 15:29:40|18163.85|18163.85|18164.08|18164.08|18168.28|18168.28|18163.85|18163.85|0
1632756590000|2021-09-27 15:29:50|18165.69|18165.69|18166.84|18166.84|18166.84|18166.84|18165.69|18165.69|0
1632813300000|2021-09-28 07:15:00|18073.4|18073.4|18073.78|18073.78|18079.38|18079.38|18073.4|18073.4|0
1632813340000|2021-09-28 07:15:40|18049.75|18049.75|18048.35|18048.35|18049.75|18049.75|18048.35|18048.35|0
1632813350000|2021-09-28 07:15:50|18040.42|18040.42|18040.42|18040.42|18040.42|18040.42|18040.42|18040.42|0
1632813360000|2021-09-28 07:16:00|18044.39|18044.39|18049.51|18049.51|18069.33|18069.33|18044.39|18044.39|0
1632813380000|2021-09-28 07:16:20|18053.47|18053.47|18053.47|18053.47|18053.47|18053.47|18053.47|18053.47|0
1632813410000|2021-09-28 07:16:50|18041.58|18041.58|18041.58|18041.58|18041.58|18041.58|18041.58|18041.58|0
1632813480000|2021-09-28 07:18:00|18035.98|18035.98|18035.98|18035.98|18035.98|18035.98|18035.98|18035.98|0
1632813490000|2021-09-28 07:18:10|18020.12|18020.12|18012.47|18012.47|18020.12|18020.12|18012.47|18012.47|0
1632813500000|2021-09-28 07:18:20|18016.44|18016.44|18016.44|18016.44|18016.44|18016.44|18016.44|18016.44|0
1632813530000|2021-09-28 07:18:50|18017.36|18017.36|17991.46|17991.46|18017.36|18017.36|17989.6|17989.6|0
1632813540000|2021-09-28 07:19:00|17992.84|17992.84|18021.98|18021.98|18021.98|18021.98|17992.84|17992.84|0
1632813550000|2021-09-28 07:19:10|18010.08|18010.08|18010.08|18010.08|18010.08|18010.08|18010.08|18010.08|0
1632813570000|2021-09-28 07:19:30|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|18002.15|0
1632813580000|2021-09-28 07:19:40|18006.11|18006.11|18007.28|18007.28|18010.08|18010.08|18006.11|18006.11|0
1632813600000|2021-09-28 07:20:00|18003.08|18003.08|18003.08|18003.08|18003.08|18003.08|18003.08|18003.08|0
1632813610000|2021-09-28 07:20:10|17999.4|17999.4|17995.44|17995.44|17999.4|17999.4|17995.44|17995.44|0
1632813620000|2021-09-28 07:20:20|17999.4|17999.4|18003.37|18003.37|18003.37|18003.37|17999.4|17999.4|0
1632813630000|2021-09-28 07:20:30|17999.4|17999.4|17999.4|17999.4|17999.4|17999.4|17999.4|17999.4|0
1632813660000|2021-09-28 07:21:00|18003.37|18003.37|18003.37|18003.37|18003.37|18003.37|18003.37|18003.37|0
1632813690000|2021-09-28 07:21:30|18001.97|18001.97|18001.97|18001.97|18001.97|18001.97|18001.97|18001.97|0
1632813720000|2021-09-28 07:22:00|18005.94|18005.94|18005.94|18005.94|18005.94|18005.94|18005.94|18005.94|0
1632813770000|2021-09-28 07:22:50|18006.85|18006.85|18006.85|18006.85|18006.85|18006.85|18006.85|18006.85|0
1632813780000|2021-09-28 07:23:00|18010.82|18010.82|18002.42|18002.42|18010.82|18010.82|18002.42|18002.42|0
1632813840000|2021-09-28 07:24:00|17998.46|17998.46|17998.46|17998.46|17998.46|17998.46|17998.46|17998.46|0
1632813880000|2021-09-28 07:24:40|17998.92|17998.92|17998.92|17998.92|17998.92|17998.92|17998.92|17998.92|0
1632813900000|2021-09-28 07:25:00|17987.02|17987.02|17980.26|17980.26|17987.02|17987.02|17980.26|17980.26|0
1632813920000|2021-09-28 07:25:20|17972.33|17972.33|17972.33|17972.33|17972.33|17972.33|17972.33|17972.33|0
1632813930000|2021-09-28 07:25:30|17968.36|17968.36|17976.29|17976.29|17976.29|17976.29|17968.36|17968.36|0
1632813950000|2021-09-28 07:25:50|17968.36|17968.36|17968.36|17968.36|17968.36|17968.36|17968.36|17968.36|0
1632813970000|2021-09-28 07:26:10|17962.76|17962.76|17962.76|17962.76|17962.76|17962.76|17962.76|17962.76|0
1632814000000|2021-09-28 07:26:40|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|0
1632814020000|2021-09-28 07:27:00|17952.97|17952.97|17952.97|17952.97|17952.97|17952.97|17952.97|17952.97|0
1632814040000|2021-09-28 07:27:20|17955.77|17955.77|17955.77|17955.77|17955.77|17955.77|17955.77|17955.77|0
1632814080000|2021-09-28 07:28:00|17963.7|17963.7|17963.7|17963.7|17963.7|17963.7|17963.7|17963.7|0
1632814110000|2021-09-28 07:28:30|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|0
1632814140000|2021-09-28 07:29:00|17942.95|17942.95|17942.95|17942.95|17942.95|17942.95|17942.95|17942.95|0
1632814170000|2021-09-28 07:29:30|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|0
1632814200000|2021-09-28 07:30:00|17946.68|17946.68|17946.68|17946.68|17946.68|17946.68|17946.68|17946.68|0
1632814210000|2021-09-28 07:30:10|17946.22|17946.22|17946.22|17946.22|17946.22|17946.22|17946.22|17946.22|0
1632814220000|2021-09-28 07:30:20|17930.36|17930.36|17930.36|17930.36|17930.36|17930.36|17930.36|17930.36|0
1632814230000|2021-09-28 07:30:30|17924.76|17924.76|17916.83|17916.83|17924.76|17924.76|17916.83|17916.83|0
1632814240000|2021-09-28 07:30:40|17916.37|17916.37|17920.34|17920.34|17920.34|17920.34|17916.37|17916.37|0
1632814250000|2021-09-28 07:30:50|17924.31|17924.31|17908.44|17908.44|17924.31|17924.31|17908.44|17908.44|0
1632814260000|2021-09-28 07:31:00|17916.37|17916.37|17924.31|17924.31|17924.31|17924.31|17916.37|17916.37|0
1632814280000|2021-09-28 07:31:20|17920.34|17920.34|17920.34|17920.34|17920.34|17920.34|17920.34|17920.34|0
1632814300000|2021-09-28 07:31:40|17916.37|17916.37|17917.77|17917.77|17917.77|17917.77|17916.37|17916.37|0
1632814320000|2021-09-28 07:32:00|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|17905.88|0
1632814350000|2021-09-28 07:32:30|17909.84|17909.84|17909.84|17909.84|17909.84|17909.84|17909.84|17909.84|0
1632814360000|2021-09-28 07:32:40|17911.22|17911.22|17907.26|17907.26|17911.22|17911.22|17907.26|17907.26|0
1632814380000|2021-09-28 07:33:00|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|0
1632814390000|2021-09-28 07:33:10|17912.14|17912.14|17912.14|17912.14|17912.14|17912.14|17912.14|17912.14|0
1632814410000|2021-09-28 07:33:30|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|0
1632814430000|2021-09-28 07:33:50|17920.31|17920.31|17920.31|17920.31|17920.31|17920.31|17920.31|17920.31|0
1632814450000|2021-09-28 07:34:10|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|0
1632814470000|2021-09-28 07:34:30|17908.41|17908.41|17908.41|17908.41|17908.41|17908.41|17908.41|17908.41|0
1632814520000|2021-09-28 07:35:20|17901.41|17901.41|17903.98|17903.98|17903.98|17903.98|17900.01|17900.01|0
1632814530000|2021-09-28 07:35:30|17907.94|17907.94|17907.94|17907.94|17907.94|17907.94|17907.94|17907.94|0
1632814580000|2021-09-28 07:36:20|17914.94|17914.94|17922.87|17922.87|17922.87|17922.87|17914.94|17914.94|0
1632814610000|2021-09-28 07:36:50|17914.94|17914.94|17914.94|17914.94|17914.94|17914.94|17914.94|17914.94|0
1632814620000|2021-09-28 07:37:00|17907.01|17907.01|17907.01|17907.01|17907.01|17907.01|17907.01|17907.01|0
1632814640000|2021-09-28 07:37:20|17910.98|17910.98|17910.98|17910.98|17910.98|17910.98|17910.98|17910.98|0
1632814670000|2021-09-28 07:37:50|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|17912.38|0
1632814710000|2021-09-28 07:38:30|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|17916.34|0
1632814730000|2021-09-28 07:38:50|17904.44|17904.44|17900.48|17900.48|17904.44|17904.44|17900.48|17900.48|0
1632814740000|2021-09-28 07:39:00|17896.51|17896.51|17900.48|17900.48|17900.48|17900.48|17896.51|17896.51|0
1632814770000|2021-09-28 07:39:30|17908.41|17908.41|17905.84|17905.84|17908.41|17908.41|17904.44|17904.44|0
1632814800000|2021-09-28 07:40:00|17909.81|17909.81|17918.21|17918.21|17918.21|17918.21|17909.81|17909.81|0
1632814830000|2021-09-28 07:40:30|17906.31|17906.31|17900.71|17900.71|17906.31|17906.31|17900.71|17900.71|0
1632814840000|2021-09-28 07:40:40|17902.11|17902.11|17902.11|17902.11|17902.11|17902.11|17902.11|17902.11|0
1632814860000|2021-09-28 07:41:00|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|0
1632814870000|2021-09-28 07:41:10|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|0
1632814880000|2021-09-28 07:41:20|17901.19|17901.19|17901.19|17901.19|17901.19|17901.19|17901.19|17901.19|0
1632814890000|2021-09-28 07:41:30|17900.73|17900.73|17898.89|17898.89|17900.73|17900.73|17898.89|17898.89|0
1632814920000|2021-09-28 07:42:00|17894.93|17894.93|17890.96|17890.96|17894.93|17894.93|17890.96|17890.96|0
1632814940000|2021-09-28 07:42:20|17883.03|17883.03|17883.03|17883.03|17883.03|17883.03|17879.07|17879.07|0
1632814970000|2021-09-28 07:42:50|17887|17887|17888.4|17888.4|17888.4|17888.4|17887|17887|0
1632814990000|2021-09-28 07:43:10|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|0
1632815010000|2021-09-28 07:43:30|17893.76|17893.76|17897.73|17897.73|17897.73|17897.73|17893.76|17893.76|0
1632815050000|2021-09-28 07:44:10|17893.76|17893.76|17893.76|17893.76|17893.76|17893.76|17893.76|17893.76|0
1632815060000|2021-09-28 07:44:20|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|17889.8|0
1632815100000|2021-09-28 07:45:00|17881.87|17881.87|17872.07|17872.07|17881.87|17881.87|17872.07|17872.07|0
1632815140000|2021-09-28 07:45:40|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|17876.04|0
1632815150000|2021-09-28 07:45:50|17880|17880|17880|17880|17880|17880|17880|17880|0
1632815160000|2021-09-28 07:46:00|17882.8|17882.8|17882.8|17882.8|17882.8|17882.8|17882.8|17882.8|0
1632815190000|2021-09-28 07:46:30|17885.6|17885.6|17885.6|17885.6|17885.6|17885.6|17885.6|17885.6|0
1632815200000|2021-09-28 07:46:40|17881.63|17881.63|17881.63|17881.63|17881.63|17881.63|17881.63|17881.63|0
1632815210000|2021-09-28 07:46:50|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|17887.23|0
1632815240000|2021-09-28 07:47:20|17883.27|17883.27|17879.3|17879.3|17883.27|17883.27|17879.3|17879.3|0
1632815260000|2021-09-28 07:47:40|17872.3|17872.3|17872.3|17872.3|17872.3|17872.3|17872.3|17872.3|0
1632815280000|2021-09-28 07:48:00|17864.37|17864.37|17864.37|17864.37|17864.37|17864.37|17864.37|17864.37|0
1632815310000|2021-09-28 07:48:30|17860.41|17860.41|17860.41|17860.41|17860.41|17860.41|17860.41|17860.41|0
1632815320000|2021-09-28 07:48:40|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|0
1632815330000|2021-09-28 07:48:50|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|17844.55|0
1632815400000|2021-09-28 07:50:00|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|17852.48|0
1632815420000|2021-09-28 07:50:20|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|17848.51|0
1632815430000|2021-09-28 07:50:30|17852.48|17852.48|17856.44|17856.44|17856.44|17856.44|17852.48|17852.48|0
1632815440000|2021-09-28 07:50:40|17852.48|17852.48|17844.55|17844.55|17852.48|17852.48|17844.55|17844.55|0
1632815460000|2021-09-28 07:51:00|17856.44|17856.44|17856.44|17856.44|17856.44|17856.44|17856.44|17856.44|0
1632815480000|2021-09-28 07:51:20|17868.34|17868.34|17868.34|17868.34|17868.34|17868.34|17868.34|17868.34|0
1632815530000|2021-09-28 07:52:10|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|17869.26|0
1632815550000|2021-09-28 07:52:30|17873.22|17873.22|17873.22|17873.22|17873.22|17873.22|17873.22|17873.22|0
1632815590000|2021-09-28 07:53:10|17865.29|17865.29|17861.33|17861.33|17865.29|17865.29|17861.33|17861.33|0
1632815620000|2021-09-28 07:53:40|17857.36|17857.36|17857.36|17857.36|17857.36|17857.36|17857.36|17857.36|0
1632815640000|2021-09-28 07:54:00|17861.33|17861.33|17861.33|17861.33|17861.33|17861.33|17861.33|17861.33|0
1632815680000|2021-09-28 07:54:40|17869.72|17869.72|17863.17|17863.17|17869.72|17869.72|17861.79|17861.79|0
1632815700000|2021-09-28 07:55:00|17859.21|17859.21|17859.21|17859.21|17859.21|17859.21|17859.21|17859.21|0
1632815710000|2021-09-28 07:55:10|17851.28|17851.28|17847.31|17847.31|17851.28|17851.28|17847.31|17847.31|0
1632815760000|2021-09-28 07:56:00|17851.28|17851.28|17851.28|17851.28|17851.28|17851.28|17851.28|17851.28|0
1632815810000|2021-09-28 07:56:50|17863.17|17863.17|17863.63|17863.63|17863.63|17863.63|17863.17|17863.17|0
1632815820000|2021-09-28 07:57:00|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|0
1632815860000|2021-09-28 07:57:40|17862|17862|17864.8|17864.8|17864.8|17864.8|17862|17862|0
1632815870000|2021-09-28 07:57:50|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|0
1632815880000|2021-09-28 07:58:00|17862|17862|17862|17862|17862|17862|17862|17862|0
1632815890000|2021-09-28 07:58:10|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|0
1632815900000|2021-09-28 07:58:20|17858.49|17858.49|17854.53|17854.53|17858.49|17858.49|17854.53|17854.53|0
1632815910000|2021-09-28 07:58:30|17858.49|17858.49|17858.49|17858.49|17858.49|17858.49|17858.49|17858.49|0
1632815960000|2021-09-28 07:59:20|17857.1|17857.1|17857.1|17857.1|17857.1|17857.1|17857.1|17857.1|0
1632815970000|2021-09-28 07:59:30|17861.06|17861.06|17861.06|17861.06|17861.06|17861.06|17861.06|17861.06|0
1632815980000|2021-09-28 07:59:40|17865.03|17865.03|17865.03|17865.03|17865.03|17865.03|17865.03|17865.03|0
1632816020000|2021-09-28 08:00:20|17868.99|17868.99|17868.99|17868.99|17868.99|17868.99|17868.99|17868.99|0
1632816030000|2021-09-28 08:00:30|17867.59|17867.59|17864.79|17864.79|17867.59|17867.59|17864.79|17864.79|0
1632816070000|2021-09-28 08:01:10|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|17856.86|0
1632816090000|2021-09-28 08:01:30|17852.9|17852.9|17856.86|17856.86|17856.86|17856.86|17852.9|17852.9|0
1632816140000|2021-09-28 08:02:20|17854.56|17854.56|17850.6|17850.6|17854.56|17854.56|17850.6|17850.6|0
1632816190000|2021-09-28 08:03:10|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|0
1632816240000|2021-09-28 08:04:00|17846.63|17846.63|17846.63|17846.63|17846.63|17846.63|17846.63|17846.63|0
1632816280000|2021-09-28 08:04:40|17838.7|17838.7|17838.7|17838.7|17838.7|17838.7|17838.7|17838.7|0
1632816290000|2021-09-28 08:04:50|17835.9|17835.9|17834.98|17834.98|17835.9|17835.9|17834.98|17834.98|0
1632816320000|2021-09-28 08:05:20|17846.88|17846.88|17854.81|17854.81|17854.81|17854.81|17846.88|17846.88|0
1632816330000|2021-09-28 08:05:30|17853.41|17853.41|17856.21|17856.21|17856.21|17856.21|17853.41|17853.41|0
1632816350000|2021-09-28 08:05:50|17855.29|17855.29|17855.29|17855.29|17855.29|17855.29|17855.29|17855.29|0
1632816370000|2021-09-28 08:06:10|17848.29|17848.29|17844.33|17844.33|17848.29|17848.29|17844.33|17844.33|0
1632816410000|2021-09-28 08:06:50|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|0
1632816430000|2021-09-28 08:07:10|17822.64|17822.64|17825.43|17825.43|17825.43|17825.43|17822.64|17822.64|0
1632816440000|2021-09-28 08:07:20|17821.47|17821.47|17821.47|17821.47|17821.47|17821.47|17821.47|17821.47|0
1632816450000|2021-09-28 08:07:30|17817.5|17817.5|17821.47|17821.47|17821.47|17821.47|17817.5|17817.5|0
1632816490000|2021-09-28 08:08:10|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|0
1632816520000|2021-09-28 08:08:40|17818.69|17818.69|17814.73|17814.73|17818.69|17818.69|17814.73|17814.73|0
1632816530000|2021-09-28 08:08:50|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|17806.8|0
1632816560000|2021-09-28 08:09:20|17802.83|17802.83|17798.86|17798.86|17802.83|17802.83|17798.86|17798.86|0
1632816610000|2021-09-28 08:10:10|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|17786.97|0
1632816660000|2021-09-28 08:11:00|17779.04|17779.04|17779.04|17779.04|17779.04|17779.04|17779.04|17779.04|0
1632816710000|2021-09-28 08:11:50|17767.84|17767.84|17767.84|17767.84|17767.84|17767.84|17767.84|17767.84|0
1632816720000|2021-09-28 08:12:00|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|0
1632816730000|2021-09-28 08:12:10|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|17763.42|0
1632816740000|2021-09-28 08:12:20|17767.38|17767.38|17767.38|17767.38|17767.38|17767.38|17767.38|17767.38|0
1632816780000|2021-09-28 08:13:00|17771.35|17771.35|17771.35|17771.35|17771.35|17771.35|17771.35|17771.35|0
1632816810000|2021-09-28 08:13:30|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|0
1632816850000|2021-09-28 08:14:10|17768.3|17768.3|17772.27|17772.27|17772.27|17772.27|17768.3|17768.3|0
1632816860000|2021-09-28 08:14:20|17773.67|17773.67|17773.67|17773.67|17773.67|17773.67|17773.67|17773.67|0
1632816870000|2021-09-28 08:14:30|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|0
1632816900000|2021-09-28 08:15:00|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|0
1632817000000|2021-09-28 08:16:40|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|0
1632817040000|2021-09-28 08:17:20|17777.63|17777.63|17777.63|17777.63|17777.63|17777.63|17777.63|17777.63|0
1632817050000|2021-09-28 08:17:30|17773.67|17773.67|17773.67|17773.67|17773.67|17773.67|17773.67|17773.67|0
1632817070000|2021-09-28 08:17:50|17769.7|17769.7|17773.67|17773.67|17777.63|17777.63|17769.7|17769.7|0
1632817080000|2021-09-28 08:18:00|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|17772.27|0
1632817110000|2021-09-28 08:18:30|17752.44|17752.44|17752.44|17752.44|17752.44|17752.44|17752.44|17752.44|0
1632817130000|2021-09-28 08:18:50|17760.37|17760.37|17760.37|17760.37|17760.37|17760.37|17760.37|17760.37|0
1632817140000|2021-09-28 08:19:00|17764.34|17764.34|17768.3|17768.3|17768.3|17768.3|17764.34|17764.34|0
1632817190000|2021-09-28 08:19:50|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|17780.2|0
1632817220000|2021-09-28 08:20:20|17796.06|17796.06|17792.09|17792.09|17796.06|17796.06|17792.09|17792.09|0
1632817240000|2021-09-28 08:20:40|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|17788.13|0
1632817280000|2021-09-28 08:21:20|17792.09|17792.09|17796.29|17796.29|17796.29|17796.29|17792.09|17792.09|0
1632817300000|2021-09-28 08:21:40|17800.26|17800.26|17800.26|17800.26|17800.26|17800.26|17800.26|17800.26|0
1632817350000|2021-09-28 08:22:30|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|0
1632817370000|2021-09-28 08:22:50|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|0
1632817380000|2021-09-28 08:23:00|17785.78|17785.78|17785.78|17785.78|17785.78|17785.78|17785.78|17785.78|0
1632817420000|2021-09-28 08:23:40|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|0
1632817470000|2021-09-28 08:24:30|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|17769.68|0
1632817480000|2021-09-28 08:24:40|17765.72|17765.72|17765.72|17765.72|17765.72|17765.72|17765.72|17765.72|0
1632817510000|2021-09-28 08:25:10|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|17768.51|0
1632817530000|2021-09-28 08:25:30|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|0
1632817600000|2021-09-28 08:26:40|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|0
1632817690000|2021-09-28 08:28:10|17760.58|17760.58|17759.18|17759.18|17760.58|17760.58|17759.18|17759.18|0
1632817710000|2021-09-28 08:28:30|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|0
1632817720000|2021-09-28 08:28:40|17743.32|17743.32|17743.32|17743.32|17743.32|17743.32|17743.32|17743.32|0
1632817730000|2021-09-28 08:28:50|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|0
1632817760000|2021-09-28 08:29:20|17755.22|17755.22|17755.22|17755.22|17755.22|17755.22|17755.22|17755.22|0
1632817770000|2021-09-28 08:29:30|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|17751.25|0
1632817780000|2021-09-28 08:29:40|17754.05|17754.05|17754.05|17754.05|17754.05|17754.05|17754.05|17754.05|0
1632817790000|2021-09-28 08:29:50|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|17750.09|0
1632817800000|2021-09-28 08:30:00|17758.02|17758.02|17759.42|17759.42|17759.88|17759.88|17758.02|17758.02|0
1632817810000|2021-09-28 08:30:10|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|0
1632817840000|2021-09-28 08:30:40|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|0
1632817870000|2021-09-28 08:31:10|17779.7|17779.7|17780.16|17780.16|17780.16|17780.16|17779.7|17779.7|0
1632817920000|2021-09-28 08:32:00|17776.2|17776.2|17786.93|17786.93|17786.93|17786.93|17776.2|17776.2|0
1632817930000|2021-09-28 08:32:10|17790.89|17790.89|17791.35|17791.35|17791.35|17791.35|17790.89|17790.89|0
1632817950000|2021-09-28 08:32:30|17794.15|17794.15|17795.07|17795.07|17795.07|17795.07|17794.15|17794.15|0
1632817970000|2021-09-28 08:32:50|17797.87|17797.87|17797.87|17797.87|17797.87|17797.87|17797.87|17797.87|0
1632817980000|2021-09-28 08:33:00|17796.47|17796.47|17804.4|17804.4|17804.4|17804.4|17796.47|17796.47|0
1632817990000|2021-09-28 08:33:10|17803|17803|17799.04|17799.04|17803|17803|17799.04|17799.04|0
1632818010000|2021-09-28 08:33:30|17794.84|17794.84|17794.84|17794.84|17794.84|17794.84|17794.84|17794.84|0
1632818040000|2021-09-28 08:34:00|17793.44|17793.44|17798.8|17798.8|17798.8|17798.8|17793.44|17793.44|0
1632818060000|2021-09-28 08:34:20|17796|17796|17799.97|17799.97|17799.97|17799.97|17796|17796|0
1632818070000|2021-09-28 08:34:30|17796|17796|17796|17796|17796|17796|17796|17796|0
1632818080000|2021-09-28 08:34:40|17803.93|17803.93|17807.9|17807.9|17811.87|17811.87|17803.93|17803.93|0
1632818090000|2021-09-28 08:34:50|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|17815.83|0
1632818110000|2021-09-28 08:35:10|17803.93|17803.93|17803.93|17803.93|17803.93|17803.93|17803.93|17803.93|0
1632818140000|2021-09-28 08:35:40|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|0
1632818160000|2021-09-28 08:36:00|17801.37|17801.37|17801.37|17801.37|17801.37|17801.37|17801.37|17801.37|0
1632818180000|2021-09-28 08:36:20|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|17797.4|0
1632818190000|2021-09-28 08:36:30|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|0
1632818220000|2021-09-28 08:37:00|17792.04|17792.04|17781.31|17781.31|17792.04|17792.04|17781.31|17781.31|0
1632818260000|2021-09-28 08:37:40|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|0
1632818300000|2021-09-28 08:38:20|17788.07|17788.07|17788.07|17788.07|17788.07|17788.07|17788.07|17788.07|0
1632818360000|2021-09-28 08:39:20|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|17784.11|0
1632818400000|2021-09-28 08:40:00|17780.14|17780.14|17776.18|17776.18|17780.14|17780.14|17776.18|17776.18|0
1632818410000|2021-09-28 08:40:10|17772.21|17772.21|17773.61|17773.61|17773.61|17773.61|17772.21|17772.21|0
1632818440000|2021-09-28 08:40:40|17781.54|17781.54|17781.54|17781.54|17781.54|17781.54|17781.54|17781.54|0
1632818450000|2021-09-28 08:40:50|17789.47|17789.47|17789.47|17789.47|17789.47|17789.47|17789.47|17789.47|0
1632818470000|2021-09-28 08:41:10|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1632818520000|2021-09-28 08:42:00|17792.51|17792.51|17791.11|17791.11|17792.51|17792.51|17791.11|17791.11|0
1632818570000|2021-09-28 08:42:50|17787.14|17787.14|17787.14|17787.14|17787.14|17787.14|17787.14|17787.14|0
1632818590000|2021-09-28 08:43:10|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|0
1632818630000|2021-09-28 08:43:50|17789.71|17789.71|17793.67|17793.67|17793.67|17793.67|17789.71|17789.71|0
1632818730000|2021-09-28 08:45:30|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|0
1632818740000|2021-09-28 08:45:40|17777.81|17777.81|17785.74|17785.74|17785.74|17785.74|17777.81|17777.81|0
1632818840000|2021-09-28 08:47:20|17789.71|17789.71|17789.71|17789.71|17789.71|17789.71|17789.71|17789.71|0
1632818870000|2021-09-28 08:47:50|17793.67|17793.67|17789.71|17789.71|17793.67|17793.67|17789.71|17789.71|0
1632818880000|2021-09-28 08:48:00|17792.51|17792.51|17792.51|17792.51|17792.51|17792.51|17792.51|17792.51|0
1632818890000|2021-09-28 08:48:10|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|0
1632818910000|2021-09-28 08:48:30|17800.44|17800.44|17800.44|17800.44|17800.44|17800.44|17800.44|17800.44|0
1632818930000|2021-09-28 08:48:50|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|17808.37|0
1632818950000|2021-09-28 08:49:10|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|0
1632818960000|2021-09-28 08:49:20|17812.33|17812.33|17812.33|17812.33|17812.33|17812.33|17812.33|17812.33|0
1632818980000|2021-09-28 08:49:40|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|17816.3|0
1632819040000|2021-09-28 08:50:40|17818.6|17818.6|17818.6|17818.6|17818.6|17818.6|17818.6|17818.6|0
1632819050000|2021-09-28 08:50:50|17819.06|17819.06|17819.06|17819.06|17819.06|17819.06|17819.06|17819.06|0
1632819070000|2021-09-28 08:51:10|17819.51|17819.51|17819.97|17819.97|17819.97|17819.97|17819.51|17819.51|0
1632819090000|2021-09-28 08:51:30|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|17823.94|0
1632819140000|2021-09-28 08:52:20|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|0
1632819150000|2021-09-28 08:52:30|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|17827.2|0
1632819180000|2021-09-28 08:53:00|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|0
1632819220000|2021-09-28 08:53:40|17836.05|17836.05|17836.05|17836.05|17836.05|17836.05|17836.05|17836.05|0
1632819280000|2021-09-28 08:54:40|17832.08|17832.08|17840.01|17840.01|17840.01|17840.01|17832.08|17832.08|0
1632819320000|2021-09-28 08:55:20|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|0
1632819330000|2021-09-28 08:55:30|17838.59|17838.59|17839.05|17839.05|17839.05|17839.05|17838.59|17838.59|0
1632819350000|2021-09-28 08:55:50|17837.65|17837.65|17841.62|17841.62|17841.62|17841.62|17837.65|17837.65|0
1632819360000|2021-09-28 08:56:00|17837.65|17837.65|17833.69|17833.69|17837.65|17837.65|17833.69|17833.69|0
1632819380000|2021-09-28 08:56:20|17835.09|17835.09|17835.09|17835.09|17835.09|17835.09|17835.09|17835.09|0
1632819420000|2021-09-28 08:57:00|17827.16|17827.16|17827.16|17827.16|17827.16|17827.16|17827.16|17827.16|0
1632819450000|2021-09-28 08:57:30|17823.19|17823.19|17823.19|17823.19|17823.19|17823.19|17823.19|17823.19|0
1632819530000|2021-09-28 08:58:50|17827.16|17827.16|17823.19|17823.19|17827.16|17827.16|17823.19|17823.19|0
1632819690000|2021-09-28 09:01:30|17825.99|17825.99|17825.99|17825.99|17825.99|17825.99|17825.99|17825.99|0
1632819700000|2021-09-28 09:01:40|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|17822.03|0
1632819710000|2021-09-28 09:01:50|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|17824.83|0
1632819740000|2021-09-28 09:02:20|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|0
1632819750000|2021-09-28 09:02:30|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|0
1632819760000|2021-09-28 09:02:40|17820.86|17820.86|17815.26|17815.26|17820.86|17820.86|17815.26|17815.26|0
1632819770000|2021-09-28 09:02:50|17812.46|17812.46|17811.06|17811.06|17812.46|17812.46|17811.06|17811.06|0
1632819800000|2021-09-28 09:03:20|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|17815.26|0
1632819850000|2021-09-28 09:04:10|17819.23|17819.23|17819.23|17819.23|17819.23|17819.23|17819.23|17819.23|0
1632819880000|2021-09-28 09:04:40|17815.26|17815.26|17811.3|17811.3|17815.26|17815.26|17811.3|17811.3|0
1632819920000|2021-09-28 09:05:20|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|0
1632819940000|2021-09-28 09:05:40|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|17811.3|0
1632819950000|2021-09-28 09:05:50|17808.5|17808.5|17808.5|17808.5|17808.5|17808.5|17808.5|17808.5|0
1632819990000|2021-09-28 09:06:30|17812.46|17812.46|17812.46|17812.46|17812.46|17812.46|17812.46|17812.46|0
1632820000000|2021-09-28 09:06:40|17820.39|17820.39|17820.39|17820.39|17820.39|17820.39|17820.39|17820.39|0
1632820010000|2021-09-28 09:06:50|17827.39|17827.39|17827.39|17827.39|17827.39|17827.39|17827.39|17827.39|0
1632820190000|2021-09-28 09:09:50|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|0
1632820200000|2021-09-28 09:10:00|17827.39|17827.39|17827.39|17827.39|17827.39|17827.39|17827.39|17827.39|0
1632820260000|2021-09-28 09:11:00|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|17823.43|0
1632820290000|2021-09-28 09:11:30|17815.5|17815.5|17815.5|17815.5|17815.5|17815.5|17815.5|17815.5|0
1632820300000|2021-09-28 09:11:40|17811.3|17811.3|17809.46|17809.46|17811.3|17811.3|17809.46|17809.46|0
1632820360000|2021-09-28 09:12:40|17801.53|17801.53|17801.53|17801.53|17801.53|17801.53|17801.53|17801.53|0
1632820460000|2021-09-28 09:14:20|17789.63|17789.63|17789.63|17789.63|17789.63|17789.63|17789.63|17789.63|0
1632820470000|2021-09-28 09:14:30|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|0
1632820530000|2021-09-28 09:15:30|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|0
1632820540000|2021-09-28 09:15:40|17784.27|17784.27|17784.27|17784.27|17784.27|17784.27|17784.27|17784.27|0
1632820610000|2021-09-28 09:16:50|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|17776.34|0
1632820620000|2021-09-28 09:17:00|17772.37|17772.37|17772.37|17772.37|17772.37|17772.37|17772.37|17772.37|0
1632820630000|2021-09-28 09:17:10|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|0
1632820670000|2021-09-28 09:17:50|17768.65|17768.65|17768.65|17768.65|17768.65|17768.65|17768.65|17768.65|0
1632820690000|2021-09-28 09:18:10|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|0
1632820700000|2021-09-28 09:18:20|17755.12|17755.12|17755.12|17755.12|17755.12|17755.12|17755.12|17755.12|0
1632820710000|2021-09-28 09:18:30|17753.72|17753.72|17753.72|17753.72|17753.72|17753.72|17753.72|17753.72|0
1632820750000|2021-09-28 09:19:10|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|0
1632820780000|2021-09-28 09:19:40|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|0
1632820790000|2021-09-28 09:19:50|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|0
1632820810000|2021-09-28 09:20:10|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|0
1632820840000|2021-09-28 09:20:40|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|0
1632820890000|2021-09-28 09:21:30|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|0
1632820950000|2021-09-28 09:22:30|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|0
1632820990000|2021-09-28 09:23:10|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|0
1632821010000|2021-09-28 09:23:30|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|17764.22|0
1632821040000|2021-09-28 09:24:00|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|0
1632821060000|2021-09-28 09:24:20|17757.24|17757.24|17757.24|17757.24|17757.24|17757.24|17757.24|17757.24|0
1632821070000|2021-09-28 09:24:30|17755.84|17755.84|17756.08|17756.08|17756.08|17756.08|17751.88|17751.88|0
1632821130000|2021-09-28 09:25:30|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|0
1632821180000|2021-09-28 09:26:20|17748.15|17748.15|17748.15|17748.15|17748.15|17748.15|17748.15|17748.15|0
1632821190000|2021-09-28 09:26:30|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|0
1632821210000|2021-09-28 09:26:50|17752.11|17752.11|17756.08|17756.08|17756.08|17756.08|17752.11|17752.11|0
1632821240000|2021-09-28 09:27:20|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|17752.11|0
1632821300000|2021-09-28 09:28:20|17753.51|17753.51|17753.51|17753.51|17753.51|17753.51|17753.51|17753.51|0
1632821400000|2021-09-28 09:30:00|17745.58|17745.58|17741.62|17741.62|17745.58|17745.58|17741.62|17741.62|0
1632821410000|2021-09-28 09:30:10|17737.65|17737.65|17736.25|17736.25|17737.65|17737.65|17736.25|17736.25|0
1632821420000|2021-09-28 09:30:20|17739.05|17739.05|17739.05|17739.05|17739.05|17739.05|17739.05|17739.05|0
1632821520000|2021-09-28 09:32:00|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|0
1632821570000|2021-09-28 09:32:50|17729.72|17729.72|17729.72|17729.72|17729.72|17729.72|17729.72|17729.72|0
1632821630000|2021-09-28 09:33:50|17728.32|17728.32|17724.36|17724.36|17728.32|17728.32|17724.36|17724.36|0
1632821650000|2021-09-28 09:34:10|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|0
1632821680000|2021-09-28 09:34:40|17717.59|17717.59|17721.56|17721.56|17721.56|17721.56|17717.59|17717.59|0
1632821700000|2021-09-28 09:35:00|17725.52|17725.52|17725.52|17725.52|17725.52|17725.52|17725.52|17725.52|0
1632821780000|2021-09-28 09:36:20|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|0
1632821790000|2021-09-28 09:36:30|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|17730.65|0
1632821800000|2021-09-28 09:36:40|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|17726.46|0
1632821810000|2021-09-28 09:36:50|17730.42|17730.42|17730.42|17730.42|17730.42|17730.42|17730.42|17730.42|0
1632821880000|2021-09-28 09:38:00|17731.34|17731.34|17731.8|17731.8|17731.8|17731.8|17731.34|17731.34|0
1632821900000|2021-09-28 09:38:20|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|0
1632821930000|2021-09-28 09:38:50|17731.8|17731.8|17731.8|17731.8|17731.8|17731.8|17731.8|17731.8|0
1632821960000|2021-09-28 09:39:20|17730.4|17730.4|17730.4|17730.4|17730.4|17730.4|17730.4|17730.4|0
1632821970000|2021-09-28 09:39:30|17729|17729|17726.2|17726.2|17729|17729|17726.2|17726.2|0
1632822010000|2021-09-28 09:40:10|17724.8|17724.8|17724.8|17724.8|17724.8|17724.8|17724.8|17724.8|0
1632822020000|2021-09-28 09:40:20|17722|17722|17722|17722|17722|17722|17722|17722|0
1632822050000|2021-09-28 09:40:50|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|0
1632822070000|2021-09-28 09:41:10|17731.33|17731.33|17731.33|17731.33|17731.33|17731.33|17731.33|17731.33|0
1632822180000|2021-09-28 09:43:00|17734.13|17734.13|17734.13|17734.13|17734.13|17734.13|17734.13|17734.13|0
1632822270000|2021-09-28 09:44:30|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|17733.67|0
1632822280000|2021-09-28 09:44:40|17734.13|17734.13|17734.13|17734.13|17734.13|17734.13|17734.13|17734.13|0
1632822300000|2021-09-28 09:45:00|17730.17|17730.17|17730.17|17730.17|17730.17|17730.17|17730.17|17730.17|0
1632822340000|2021-09-28 09:45:40|17720.6|17720.6|17717.8|17717.8|17720.6|17720.6|17717.8|17717.8|0
1632822380000|2021-09-28 09:46:20|17713.84|17713.84|17713.84|17713.84|17713.84|17713.84|17713.84|17713.84|0
1632822390000|2021-09-28 09:46:30|17714.3|17714.3|17705.91|17705.91|17714.3|17714.3|17705.91|17705.91|0
1632822400000|2021-09-28 09:46:40|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|0
1632822410000|2021-09-28 09:46:50|17707.77|17707.77|17709.17|17709.17|17709.17|17709.17|17707.77|17707.77|0
1632822420000|2021-09-28 09:47:00|17713.13|17713.13|17717.1|17717.1|17717.1|17717.1|17713.13|17713.13|0
1632822550000|2021-09-28 09:49:10|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|0
1632822600000|2021-09-28 09:50:00|17725.03|17725.03|17725.03|17725.03|17725.03|17725.03|17725.03|17725.03|0
1632822660000|2021-09-28 09:51:00|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|0
1632822680000|2021-09-28 09:51:20|17713.13|17713.13|17707.53|17707.53|17713.13|17713.13|17707.53|17707.53|0
1632822710000|2021-09-28 09:51:50|17711.5|17711.5|17711.5|17711.5|17711.5|17711.5|17711.5|17711.5|0
1632822760000|2021-09-28 09:52:40|17707.53|17707.53|17707.53|17707.53|17707.53|17707.53|17707.53|17707.53|0
1632822770000|2021-09-28 09:52:50|17706.14|17706.14|17704.28|17704.28|17706.14|17706.14|17704.28|17704.28|0
1632822780000|2021-09-28 09:53:00|17701.48|17701.48|17694.95|17694.95|17701.48|17701.48|17693.55|17693.55|0
1632822870000|2021-09-28 09:54:30|17696.35|17696.35|17694.95|17694.95|17696.35|17696.35|17694.95|17694.95|0
1632822880000|2021-09-28 09:54:40|17690.98|17690.98|17687.02|17687.02|17690.98|17690.98|17687.02|17687.02|0
1632822940000|2021-09-28 09:55:40|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|0
1632822950000|2021-09-28 09:55:50|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|0
1632822960000|2021-09-28 09:56:00|17683.05|17683.05|17690.98|17690.98|17690.98|17690.98|17683.05|17683.05|0
1632823010000|2021-09-28 09:56:50|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|0
1632823030000|2021-09-28 09:57:10|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|0
1632823140000|2021-09-28 09:59:00|17683.05|17683.05|17678.85|17678.85|17683.05|17683.05|17678.85|17678.85|0
1632823150000|2021-09-28 09:59:10|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|0
1632823200000|2021-09-28 10:00:00|17670.92|17670.92|17670.92|17670.92|17670.92|17670.92|17670.92|17670.92|0
1632823230000|2021-09-28 10:00:30|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|17674.89|0
1632823240000|2021-09-28 10:00:40|17677.69|17677.69|17677.69|17677.69|17677.69|17677.69|17677.69|17677.69|0
1632823250000|2021-09-28 10:00:50|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|17679.09|0
1632823290000|2021-09-28 10:01:30|17680.48|17680.48|17680.48|17680.48|17680.48|17680.48|17680.48|17680.48|0
1632823300000|2021-09-28 10:01:40|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|0
1632823310000|2021-09-28 10:01:50|17688.42|17688.42|17684.45|17684.45|17688.42|17688.42|17684.45|17684.45|0
1632823320000|2021-09-28 10:02:00|17681.65|17681.65|17681.65|17681.65|17681.65|17681.65|17681.65|17681.65|0
1632823340000|2021-09-28 10:02:20|17685.62|17685.62|17685.62|17685.62|17685.62|17685.62|17685.62|17685.62|0
1632823390000|2021-09-28 10:03:10|17689.58|17689.58|17693.55|17693.55|17693.55|17693.55|17689.58|17689.58|0
1632823450000|2021-09-28 10:04:10|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|0
1632823460000|2021-09-28 10:04:20|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|0
1632823480000|2021-09-28 10:04:40|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|0
1632823510000|2021-09-28 10:05:10|17677.45|17677.45|17677.45|17677.45|17677.45|17677.45|17677.45|17677.45|0
1632823520000|2021-09-28 10:05:20|17676.05|17676.05|17676.05|17676.05|17676.05|17676.05|17676.05|17676.05|0
1632823540000|2021-09-28 10:05:40|17674.21|17674.21|17674.21|17674.21|17674.21|17674.21|17674.21|17674.21|0
1632823610000|2021-09-28 10:06:50|17673.75|17673.75|17673.75|17673.75|17673.75|17673.75|17673.75|17673.75|0
1632823620000|2021-09-28 10:07:00|17669.56|17669.56|17665.59|17665.59|17669.56|17669.56|17665.59|17665.59|0
1632823630000|2021-09-28 10:07:10|17664.19|17664.19|17664.19|17664.19|17664.19|17664.19|17664.19|17664.19|0
1632823750000|2021-09-28 10:09:10|17672.12|17672.12|17672.12|17672.12|17672.12|17672.12|17672.12|17672.12|0
1632823800000|2021-09-28 10:10:00|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|17668.16|0
1632823820000|2021-09-28 10:10:20|17664.19|17664.19|17664.19|17664.19|17664.19|17664.19|17664.19|17664.19|0
1632823840000|2021-09-28 10:10:40|17668.16|17668.16|17665.36|17665.36|17668.16|17668.16|17665.36|17665.36|0
1632823910000|2021-09-28 10:11:50|17657.43|17657.43|17665.36|17665.36|17665.36|17665.36|17657.43|17657.43|0
1632823920000|2021-09-28 10:12:00|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|0
1632824080000|2021-09-28 10:14:40|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|0
1632824090000|2021-09-28 10:14:50|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|0
1632824130000|2021-09-28 10:15:30|17662.58|17662.58|17662.58|17662.58|17662.58|17662.58|17662.58|17662.58|0
1632824140000|2021-09-28 10:15:40|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|0
1632824160000|2021-09-28 10:16:00|17662.58|17662.58|17662.58|17662.58|17662.58|17662.58|17662.58|17662.58|0
1632824210000|2021-09-28 10:16:50|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|17666.54|0
1632824230000|2021-09-28 10:17:10|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|17665.14|0
1632824240000|2021-09-28 10:17:20|17669.11|17669.11|17669.11|17669.11|17669.11|17669.11|17669.11|17669.11|0
1632824290000|2021-09-28 10:18:10|17670.51|17670.51|17671.91|17671.91|17671.91|17671.91|17670.51|17670.51|0
1632824300000|2021-09-28 10:18:20|17673.31|17673.31|17673.31|17673.31|17673.31|17673.31|17673.31|17673.31|0
1632824330000|2021-09-28 10:18:50|17669.11|17669.11|17665.14|17665.14|17669.11|17669.11|17665.14|17665.14|0
1632824340000|2021-09-28 10:19:00|17661.18|17661.18|17669.11|17669.11|17669.11|17669.11|17661.18|17661.18|0
1632824360000|2021-09-28 10:19:20|17667.71|17667.71|17667.71|17667.71|17667.71|17667.71|17667.71|17667.71|0
1632824420000|2021-09-28 10:20:20|17675.64|17675.64|17675.64|17675.64|17675.64|17675.64|17675.64|17675.64|0
1632824430000|2021-09-28 10:20:30|17676.1|17676.1|17679.82|17679.82|17679.82|17679.82|17676.1|17676.1|0
1632824520000|2021-09-28 10:22:00|17678.9|17678.9|17674.93|17674.93|17678.9|17678.9|17674.93|17674.93|0
1632824530000|2021-09-28 10:22:10|17673.53|17673.53|17673.53|17673.53|17673.53|17673.53|17673.53|17673.53|0
1632824650000|2021-09-28 10:24:10|17672.62|17672.62|17672.62|17672.62|17672.62|17672.62|17672.62|17672.62|0
1632824670000|2021-09-28 10:24:30|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|0
1632824750000|2021-09-28 10:25:50|17677.04|17677.04|17677.04|17677.04|17677.04|17677.04|17677.04|17677.04|0
1632824810000|2021-09-28 10:26:50|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|17673.08|0
1632824850000|2021-09-28 10:27:30|17669.11|17669.11|17669.11|17669.11|17669.11|17669.11|17669.11|17669.11|0
1632824890000|2021-09-28 10:28:10|17671.91|17671.91|17678.19|17678.19|17678.19|17678.19|17671.91|17671.91|0
1632824900000|2021-09-28 10:28:20|17680.99|17680.99|17680.99|17680.99|17680.99|17680.99|17680.99|17680.99|0
1632824940000|2021-09-28 10:29:00|17679.59|17679.59|17683.56|17683.56|17683.56|17683.56|17679.59|17679.59|0
1632825040000|2021-09-28 10:30:40|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|0
1632825050000|2021-09-28 10:30:50|17690.32|17690.32|17690.32|17690.32|17690.32|17690.32|17690.32|17690.32|0
1632825060000|2021-09-28 10:31:00|17687.52|17687.52|17686.12|17686.12|17687.52|17687.52|17686.12|17686.12|0
1632825070000|2021-09-28 10:31:10|17694.05|17694.05|17698.02|17698.02|17698.02|17698.02|17694.05|17694.05|0
1632825090000|2021-09-28 10:31:30|17697.58|17697.58|17698.52|17698.52|17698.52|17698.52|17694.32|17694.32|0
1632825110000|2021-09-28 10:31:50|17701.32|17701.32|17701.32|17701.32|17701.32|17701.32|17701.32|17701.32|0
1632825130000|2021-09-28 10:32:10|17713.21|17713.21|17714.61|17714.61|17714.61|17714.61|17713.21|17713.21|0
1632825140000|2021-09-28 10:32:20|17716.01|17716.01|17716.01|17716.01|17716.01|17716.01|17716.01|17716.01|0
1632825150000|2021-09-28 10:32:30|17727.91|17727.91|17727.91|17727.91|17727.91|17727.91|17727.91|17727.91|0
1632825190000|2021-09-28 10:33:10|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|0
1632825210000|2021-09-28 10:33:30|17722.54|17722.54|17722.54|17722.54|17722.54|17722.54|17722.54|17722.54|0
1632825220000|2021-09-28 10:33:40|17726.51|17726.51|17730.47|17730.47|17730.47|17730.47|17726.51|17726.51|0
1632825300000|2021-09-28 10:35:00|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|0
1632825350000|2021-09-28 10:35:50|17742.37|17742.37|17742.37|17742.37|17746.34|17746.34|17742.37|17742.37|0
1632825400000|2021-09-28 10:36:40|17750.3|17750.3|17742.37|17742.37|17750.3|17750.3|17742.37|17742.37|0
1632825430000|2021-09-28 10:37:10|17746.57|17746.57|17744|17744|17746.57|17746.57|17742.6|17742.6|0
1632825510000|2021-09-28 10:38:30|17741.2|17741.2|17742.6|17742.6|17742.6|17742.6|17741.2|17741.2|0
1632825520000|2021-09-28 10:38:40|17738.64|17738.64|17738.64|17738.64|17738.64|17738.64|17738.64|17738.64|0
1632825560000|2021-09-28 10:39:20|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|0
1632825590000|2021-09-28 10:39:50|17730.71|17730.71|17730.71|17730.71|17730.71|17730.71|17730.71|17730.71|0
1632825610000|2021-09-28 10:40:10|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|0
1632825640000|2021-09-28 10:40:40|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|0
1632825660000|2021-09-28 10:41:00|17733.27|17733.27|17733.27|17733.27|17733.27|17733.27|17733.27|17733.27|0
1632825720000|2021-09-28 10:42:00|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|0
1632825740000|2021-09-28 10:42:20|17722.54|17722.54|17722.54|17722.54|17722.54|17722.54|17722.54|17722.54|0
1632825760000|2021-09-28 10:42:40|17721.14|17721.14|17721.14|17721.14|17721.14|17721.14|17721.14|17721.14|0
1632825770000|2021-09-28 10:42:50|17725.11|17725.11|17725.11|17725.11|17725.11|17725.11|17725.11|17725.11|0
1632825790000|2021-09-28 10:43:10|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|0
1632825830000|2021-09-28 10:43:50|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|17727.68|0
1632825910000|2021-09-28 10:45:10|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|0
1632825950000|2021-09-28 10:45:50|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|17726.51|0
1632825980000|2021-09-28 10:46:20|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|17734.44|0
1632825990000|2021-09-28 10:46:30|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|17730.47|0
1632826000000|2021-09-28 10:46:40|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|0
1632826060000|2021-09-28 10:47:40|17739.8|17739.8|17739.8|17739.8|17739.8|17739.8|17739.8|17739.8|0
1632826070000|2021-09-28 10:47:50|17742.6|17742.6|17746.57|17746.57|17746.57|17746.57|17742.6|17742.6|0
1632826090000|2021-09-28 10:48:10|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|17749.37|0
1632826110000|2021-09-28 10:48:30|17750.77|17750.77|17752.17|17752.17|17752.17|17752.17|17750.77|17750.77|0
1632826200000|2021-09-28 10:50:00|17754.97|17754.97|17757.72|17757.72|17757.72|17757.72|17754.97|17754.97|0
1632826220000|2021-09-28 10:50:20|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|0
1632826260000|2021-09-28 10:51:00|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|0
1632826310000|2021-09-28 10:51:50|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|17754.93|0
1632826390000|2021-09-28 10:53:10|17746.99|17746.99|17746.99|17746.99|17746.99|17746.99|17746.99|17746.99|0
1632826440000|2021-09-28 10:54:00|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|0
1632826530000|2021-09-28 10:55:30|17755.16|17755.16|17755.16|17755.16|17755.16|17755.16|17755.16|17755.16|0
1632826570000|2021-09-28 10:56:10|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|0
1632826580000|2021-09-28 10:56:20|17756.32|17756.32|17756.32|17756.32|17756.32|17756.32|17756.32|17756.32|0
1632826680000|2021-09-28 10:58:00|17752.36|17752.36|17752.36|17752.36|17752.36|17752.36|17752.36|17752.36|0
1632826700000|2021-09-28 10:58:20|17757.96|17757.96|17761.22|17761.22|17761.22|17761.22|17757.96|17757.96|0
1632826750000|2021-09-28 10:59:10|17762.62|17762.62|17762.62|17762.62|17762.62|17762.62|17762.62|17762.62|0
1632826800000|2021-09-28 11:00:00|17770.55|17770.55|17770.55|17770.55|17770.55|17770.55|17770.55|17770.55|0
1632826920000|2021-09-28 11:02:00|17773.35|17773.35|17778.94|17778.94|17778.94|17778.94|17773.35|17773.35|0
1632826990000|2021-09-28 11:03:10|17782.91|17782.91|17782.91|17782.91|17782.91|17782.91|17782.91|17782.91|0
1632827000000|2021-09-28 11:03:20|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|0
1632827030000|2021-09-28 11:03:50|17778.71|17778.71|17778.71|17778.71|17778.71|17778.71|17778.71|17778.71|0
1632827050000|2021-09-28 11:04:10|17774.74|17774.74|17766.81|17766.81|17774.74|17774.74|17766.81|17766.81|0
1632827060000|2021-09-28 11:04:20|17758.88|17758.88|17754.92|17754.92|17766.81|17766.81|17754.92|17754.92|0
1632827090000|2021-09-28 11:04:50|17766.81|17766.81|17766.81|17766.81|17766.81|17766.81|17766.81|17766.81|0
1632827120000|2021-09-28 11:05:20|17766.35|17766.35|17766.35|17766.35|17766.35|17766.35|17766.35|17766.35|0
1632827150000|2021-09-28 11:05:50|17762.39|17762.39|17762.39|17762.39|17762.39|17762.39|17762.39|17762.39|0
1632827160000|2021-09-28 11:06:00|17761.47|17761.47|17744.92|17744.92|17761.47|17761.47|17744|17744|0
1632827290000|2021-09-28 11:08:10|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|17747.71|0
1632827310000|2021-09-28 11:08:30|17739.78|17739.78|17736.99|17736.99|17739.78|17739.78|17736.99|17736.99|0
1632827320000|2021-09-28 11:08:40|17736.07|17736.07|17734.69|17734.69|17736.07|17736.07|17734.69|17734.69|0
1632827340000|2021-09-28 11:09:00|17730.72|17730.72|17726.76|17726.76|17730.72|17730.72|17726.76|17726.76|0
1632827360000|2021-09-28 11:09:20|17726.3|17726.3|17727.22|17727.22|17727.22|17727.22|17726.3|17726.3|0
1632827390000|2021-09-28 11:09:50|17723.25|17723.25|17719.29|17719.29|17723.25|17723.25|17719.29|17719.29|0
1632827410000|2021-09-28 11:10:10|17717.89|17717.89|17713.92|17713.92|17717.89|17717.89|17709.96|17709.96|0
1632827420000|2021-09-28 11:10:20|17712.52|17712.52|17712.52|17712.52|17712.52|17712.52|17712.52|17712.52|0
1632827430000|2021-09-28 11:10:30|17722.32|17722.32|17722.32|17722.32|17722.32|17722.32|17722.32|17722.32|0
1632827460000|2021-09-28 11:11:00|17730.25|17730.25|17730.25|17730.25|17730.25|17730.25|17730.25|17730.25|0
1632827490000|2021-09-28 11:11:30|17726.28|17726.28|17726.28|17726.28|17726.28|17726.28|17726.28|17726.28|0
1632827500000|2021-09-28 11:11:40|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|17723.48|0
1632827510000|2021-09-28 11:11:50|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|17715.55|0
1632827520000|2021-09-28 11:12:00|17719.52|17719.52|17719.52|17719.52|17719.52|17719.52|17719.52|17719.52|0
1632827530000|2021-09-28 11:12:10|17722.32|17722.32|17727.68|17727.68|17727.68|17727.68|17722.32|17722.32|0
1632827590000|2021-09-28 11:13:10|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|0
1632827630000|2021-09-28 11:13:50|17733.05|17733.05|17733.05|17733.05|17733.05|17733.05|17733.05|17733.05|0
1632827640000|2021-09-28 11:14:00|17730.75|17730.75|17730.75|17730.75|17730.75|17730.75|17730.75|17730.75|0
1632827650000|2021-09-28 11:14:10|17726.78|17726.78|17726.78|17726.78|17726.78|17726.78|17726.78|17726.78|0
1632827670000|2021-09-28 11:14:30|17718.85|17718.85|17718.85|17718.85|17718.85|17718.85|17718.85|17718.85|0
1632827750000|2021-09-28 11:15:50|17722.82|17722.82|17722.82|17722.82|17722.82|17722.82|17722.82|17722.82|0
1632827760000|2021-09-28 11:16:00|17721.42|17721.42|17721.42|17721.42|17721.42|17721.42|17721.42|17721.42|0
1632827770000|2021-09-28 11:16:10|17722.34|17722.34|17722.34|17722.34|17726.3|17726.3|17722.34|17722.34|0
1632827940000|2021-09-28 11:19:00|17726.3|17726.3|17726.3|17726.3|17726.3|17726.3|17726.3|17726.3|0
1632827990000|2021-09-28 11:19:50|17722.34|17722.34|17722.34|17722.34|17722.34|17722.34|17722.34|17722.34|0
1632828000000|2021-09-28 11:20:00|17718.37|17718.37|17718.37|17718.37|17718.37|17718.37|17718.37|17718.37|0
1632828010000|2021-09-28 11:20:10|17716.97|17716.97|17719.77|17719.77|17719.77|17719.77|17716.97|17716.97|0
1632828020000|2021-09-28 11:20:20|17715.81|17715.81|17715.81|17715.81|17715.81|17715.81|17715.81|17715.81|0
1632828070000|2021-09-28 11:21:10|17723.74|17723.74|17726.54|17726.54|17726.54|17726.54|17723.74|17723.74|0
1632828110000|2021-09-28 11:21:50|17725.14|17725.14|17726.54|17726.54|17726.54|17726.54|17725.14|17725.14|0
1632828180000|2021-09-28 11:23:00|17725.62|17725.62|17725.62|17725.62|17725.62|17725.62|17725.62|17725.62|0
1632828220000|2021-09-28 11:23:40|17724.22|17724.22|17721.42|17721.42|17724.22|17724.22|17721.42|17721.42|0
1632828240000|2021-09-28 11:24:00|17720.96|17720.96|17720.96|17720.96|17720.96|17720.96|17720.96|17720.96|0
1632828340000|2021-09-28 11:25:40|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|0
1632828380000|2021-09-28 11:26:20|17732.86|17732.86|17732.86|17732.86|17732.86|17732.86|17732.86|17732.86|0
1632828390000|2021-09-28 11:26:30|17736.82|17736.82|17732.86|17732.86|17736.82|17736.82|17732.86|17732.86|0
1632828420000|2021-09-28 11:27:00|17735.65|17735.65|17735.65|17735.65|17735.65|17735.65|17735.65|17735.65|0
1632828430000|2021-09-28 11:27:10|17738.45|17738.45|17738.45|17738.45|17738.45|17738.45|17738.45|17738.45|0
1632828480000|2021-09-28 11:28:00|17746.38|17746.38|17748.7|17748.7|17748.7|17748.7|17746.38|17746.38|0
1632828490000|2021-09-28 11:28:10|17745.9|17745.9|17745.9|17745.9|17745.9|17745.9|17745.9|17745.9|0
1632828540000|2021-09-28 11:29:00|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|0
1632828600000|2021-09-28 11:30:00|17741.02|17741.02|17741.02|17741.02|17741.02|17741.02|17741.02|17741.02|0
1632828620000|2021-09-28 11:30:20|17745.22|17745.22|17745.22|17745.22|17745.22|17745.22|17745.22|17745.22|0
1632828660000|2021-09-28 11:31:00|17746.14|17746.14|17746.14|17746.14|17746.14|17746.14|17746.14|17746.14|0
1632828670000|2021-09-28 11:31:10|17750.1|17750.1|17758.03|17758.03|17758.03|17758.03|17750.1|17750.1|0
1632828690000|2021-09-28 11:31:30|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|17759.43|0
1632828720000|2021-09-28 11:32:00|17758.03|17758.03|17758.03|17758.03|17758.03|17758.03|17758.03|17758.03|0
1632828730000|2021-09-28 11:32:10|17754.07|17754.07|17750.1|17750.1|17754.07|17754.07|17750.1|17750.1|0
1632828760000|2021-09-28 11:32:40|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|0
1632828800000|2021-09-28 11:33:20|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|0
1632828820000|2021-09-28 11:33:40|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|17747.3|0
1632828850000|2021-09-28 11:34:10|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|0
1632828860000|2021-09-28 11:34:20|17739.37|17739.37|17740.75|17740.75|17740.75|17740.75|17739.37|17739.37|0
1632828910000|2021-09-28 11:35:10|17732.82|17732.82|17732.82|17732.82|17732.82|17732.82|17732.82|17732.82|0
1632828940000|2021-09-28 11:35:40|17730.02|17730.02|17727.22|17727.22|17730.02|17730.02|17727.22|17727.22|0
1632828950000|2021-09-28 11:35:50|17723.26|17723.26|17723.26|17723.26|17723.26|17723.26|17723.26|17723.26|0
1632828960000|2021-09-28 11:36:00|17723.72|17723.72|17723.72|17723.72|17723.72|17723.72|17723.72|17723.72|0
1632829030000|2021-09-28 11:37:10|17719.75|17719.75|17719.75|17719.75|17719.75|17719.75|17719.75|17719.75|0
1632829110000|2021-09-28 11:38:30|17721.15|17721.15|17721.15|17721.15|17721.15|17721.15|17721.15|17721.15|0
1632829130000|2021-09-28 11:38:50|17726.75|17726.75|17730.71|17730.71|17730.71|17730.71|17726.75|17726.75|0
1632829180000|2021-09-28 11:39:40|17734.68|17734.68|17734.68|17734.68|17734.68|17734.68|17734.68|17734.68|0
1632829190000|2021-09-28 11:39:50|17730.71|17730.71|17730.71|17730.71|17730.71|17730.71|17730.71|17730.71|0
1632829200000|2021-09-28 11:40:00|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|17732.11|0
1632829270000|2021-09-28 11:41:10|17734.91|17734.91|17734.91|17734.91|17734.91|17734.91|17734.91|17734.91|0
1632829280000|2021-09-28 11:41:20|17742.84|17742.84|17738.88|17738.88|17742.84|17742.84|17738.88|17738.88|0
1632829310000|2021-09-28 11:41:50|17750.77|17750.77|17758.7|17758.7|17758.7|17758.7|17750.77|17750.77|0
1632829330000|2021-09-28 11:42:10|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|0
1632829360000|2021-09-28 11:42:40|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|17752.15|0
1632829440000|2021-09-28 11:44:00|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|0
1632829450000|2021-09-28 11:44:10|17751.92|17751.92|17751.92|17751.92|17751.92|17751.92|17751.92|17751.92|0
1632829460000|2021-09-28 11:44:20|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|0
1632829470000|2021-09-28 11:44:30|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|0
1632829490000|2021-09-28 11:44:50|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|0
1632829500000|2021-09-28 11:45:00|17749.83|17749.83|17749.83|17749.83|17749.83|17749.83|17749.83|17749.83|0
1632829540000|2021-09-28 11:45:40|17751.23|17751.23|17751.23|17751.23|17751.23|17751.23|17751.23|17751.23|0
1632829570000|2021-09-28 11:46:10|17752.63|17752.63|17752.63|17752.63|17752.63|17752.63|17752.63|17752.63|0
1632829670000|2021-09-28 11:47:50|17754.03|17754.03|17754.03|17754.03|17754.03|17754.03|17754.03|17754.03|0
1632829700000|2021-09-28 11:48:20|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|0
1632829710000|2021-09-28 11:48:30|17756.35|17756.35|17754.95|17754.95|17756.35|17756.35|17754.95|17754.95|0
1632829720000|2021-09-28 11:48:40|17756.35|17756.35|17756.35|17756.35|17756.35|17756.35|17756.35|17756.35|0
1632829760000|2021-09-28 11:49:20|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|0
1632829770000|2021-09-28 11:49:30|17750.99|17750.99|17750.99|17750.99|17750.99|17750.99|17750.99|17750.99|0
1632829800000|2021-09-28 11:50:00|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|17754.95|0
1632829810000|2021-09-28 11:50:10|17753.55|17753.55|17752.15|17752.15|17753.55|17753.55|17752.15|17752.15|0
1632829860000|2021-09-28 11:51:00|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|17750.75|0
1632829900000|2021-09-28 11:51:40|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|17754.72|0
1632829910000|2021-09-28 11:51:50|17757.52|17757.52|17757.52|17757.52|17757.52|17757.52|17757.52|17757.52|0
1632829970000|2021-09-28 11:52:50|17753.32|17753.32|17753.32|17753.32|17753.32|17753.32|17753.32|17753.32|0
1632829990000|2021-09-28 11:53:10|17757.28|17757.28|17757.28|17757.28|17757.28|17757.28|17757.28|17757.28|0
1632830010000|2021-09-28 11:53:30|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|0
1632830020000|2021-09-28 11:53:40|17768.01|17768.01|17768.01|17768.01|17768.01|17768.01|17768.01|17768.01|0
1632830030000|2021-09-28 11:53:50|17769.41|17769.41|17773.38|17773.38|17773.38|17773.38|17769.41|17769.41|0
1632830040000|2021-09-28 11:54:00|17777.34|17777.34|17777.34|17777.34|17777.34|17777.34|17777.34|17777.34|0
1632830050000|2021-09-28 11:54:10|17771.98|17771.98|17771.98|17771.98|17771.98|17771.98|17771.98|17771.98|0
1632830070000|2021-09-28 11:54:30|17764.05|17764.05|17764.05|17764.05|17764.05|17764.05|17764.05|17764.05|0
1632830120000|2021-09-28 11:55:20|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|17756.12|0
1632830160000|2021-09-28 11:56:00|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|17760.08|0
1632830210000|2021-09-28 11:56:50|17755.89|17755.89|17755.89|17755.89|17755.89|17755.89|17755.89|17755.89|0
1632830220000|2021-09-28 11:57:00|17757.28|17757.28|17755.89|17755.89|17757.28|17757.28|17755.89|17755.89|0
1632830230000|2021-09-28 11:57:10|17757.28|17757.28|17757.28|17757.28|17757.28|17757.28|17757.28|17757.28|0
1632830240000|2021-09-28 11:57:20|17752.17|17752.17|17747.51|17747.51|17752.17|17752.17|17747.51|17747.51|0
1632830250000|2021-09-28 11:57:30|17748.91|17748.91|17747.05|17747.05|17748.91|17748.91|17747.05|17747.05|0
1632830290000|2021-09-28 11:58:10|17747.51|17747.51|17744.25|17744.25|17747.51|17747.51|17744.25|17744.25|0
1632830300000|2021-09-28 11:58:20|17745.65|17745.65|17747.05|17747.05|17747.05|17747.05|17745.65|17745.65|0
1632830340000|2021-09-28 11:59:00|17748.45|17748.45|17747.53|17747.53|17748.45|17748.45|17747.53|17747.53|0
1632830370000|2021-09-28 11:59:30|17747.99|17747.99|17750.75|17750.75|17750.75|17750.75|17747.99|17747.99|0
1632830390000|2021-09-28 11:59:50|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|17747.95|0
1632830400000|2021-09-28 12:00:00|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|0
1632830410000|2021-09-28 12:00:10|17740.02|17740.02|17740.02|17740.02|17740.02|17740.02|17740.02|17740.02|0
1632830420000|2021-09-28 12:00:20|17736.05|17736.05|17736.05|17736.05|17736.05|17736.05|17736.05|17736.05|0
1632830480000|2021-09-28 12:01:20|17736.97|17736.97|17736.97|17736.97|17736.97|17736.97|17736.97|17736.97|0
1632830490000|2021-09-28 12:01:30|17738.37|17738.37|17738.37|17738.37|17738.37|17738.37|17738.37|17738.37|0
1632830530000|2021-09-28 12:02:10|17734.41|17734.41|17726.03|17726.03|17734.41|17734.41|17726.03|17726.03|0
1632830540000|2021-09-28 12:02:20|17725.57|17725.57|17728.37|17728.37|17728.37|17728.37|17725.57|17725.57|0
1632830570000|2021-09-28 12:02:50|17724.4|17724.4|17724.4|17724.4|17724.4|17724.4|17724.4|17724.4|0
1632830590000|2021-09-28 12:03:10|17721.6|17721.6|17721.6|17721.6|17721.6|17721.6|17721.6|17721.6|0
1632830610000|2021-09-28 12:03:30|17725.57|17725.57|17725.57|17725.57|17725.57|17725.57|17725.57|17725.57|0
1632830700000|2021-09-28 12:05:00|17726.97|17726.97|17729.77|17729.77|17729.77|17729.77|17726.97|17726.97|0
1632830740000|2021-09-28 12:05:40|17726.97|17726.97|17726.97|17726.97|17726.97|17726.97|17726.97|17726.97|0
1632830750000|2021-09-28 12:05:50|17723|17723|17723|17723|17723|17723|17723|17723|0
1632830770000|2021-09-28 12:06:10|17726.97|17726.97|17726.97|17726.97|17726.97|17726.97|17726.97|17726.97|0
1632830820000|2021-09-28 12:07:00|17725.57|17725.57|17728.14|17728.14|17729.54|17729.54|17725.57|17725.57|0
1632830830000|2021-09-28 12:07:10|17732.1|17732.1|17736.07|17736.07|17736.07|17736.07|17732.1|17732.1|0
1632830890000|2021-09-28 12:08:10|17737.47|17737.47|17737.47|17737.47|17738.87|17738.87|17737.47|17737.47|0
1632830920000|2021-09-28 12:08:40|17745.4|17745.4|17749.36|17749.36|17749.36|17749.36|17745.4|17745.4|0
1632830950000|2021-09-28 12:09:10|17745.4|17745.4|17741.43|17741.43|17745.4|17745.4|17741.43|17741.43|0
1632831020000|2021-09-28 12:10:20|17745.4|17745.4|17745.4|17745.4|17745.4|17745.4|17745.4|17745.4|0
1632831040000|2021-09-28 12:10:40|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|17749.36|0
1632831060000|2021-09-28 12:11:00|17745.4|17745.4|17737.47|17737.47|17745.4|17745.4|17737.47|17737.47|0
1632831070000|2021-09-28 12:11:10|17749.36|17749.36|17753.33|17753.33|17753.33|17753.33|17749.36|17749.36|0
1632831190000|2021-09-28 12:13:10|17745.4|17745.4|17749.36|17749.36|17749.36|17749.36|17745.4|17745.4|0
1632831300000|2021-09-28 12:15:00|17747.06|17747.06|17747.98|17747.98|17747.98|17747.98|17747.06|17747.06|0
1632831360000|2021-09-28 12:16:00|17750.78|17750.78|17758.94|17758.94|17758.94|17758.94|17750.78|17750.78|0
1632831370000|2021-09-28 12:16:10|17760.34|17760.34|17760.34|17760.34|17760.34|17760.34|17760.34|17760.34|0
1632831380000|2021-09-28 12:16:20|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|0
1632831390000|2021-09-28 12:16:30|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|0
1632831480000|2021-09-28 12:18:00|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|17760.8|0
1632831540000|2021-09-28 12:19:00|17758.01|17758.01|17758.01|17758.01|17758.01|17758.01|17758.01|17758.01|0
1632831570000|2021-09-28 12:19:30|17761.97|17761.97|17761.97|17761.97|17761.97|17761.97|17761.97|17761.97|0
1632831610000|2021-09-28 12:20:10|17762.89|17762.89|17763.35|17763.35|17763.35|17763.35|17762.89|17762.89|0
1632831640000|2021-09-28 12:20:40|17759.38|17759.38|17759.38|17759.38|17759.38|17759.38|17759.38|17759.38|0
1632831660000|2021-09-28 12:21:00|17763.35|17763.35|17767.55|17767.55|17767.55|17767.55|17763.35|17763.35|0
1632831690000|2021-09-28 12:21:30|17759.62|17759.62|17763.58|17763.58|17763.58|17763.58|17759.62|17759.62|0
1632831700000|2021-09-28 12:21:40|17767.55|17767.55|17767.55|17767.55|17767.55|17767.55|17767.55|17767.55|0
1632831750000|2021-09-28 12:22:30|17775.48|17775.48|17775.48|17775.48|17775.48|17775.48|17775.48|17775.48|0
1632831770000|2021-09-28 12:22:50|17779.44|17779.44|17783.41|17783.41|17783.41|17783.41|17779.44|17779.44|0
1632831780000|2021-09-28 12:23:00|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|0
1632831880000|2021-09-28 12:24:40|17775.48|17775.48|17779.44|17779.44|17779.44|17779.44|17775.48|17775.48|0
1632831890000|2021-09-28 12:24:50|17775.48|17775.48|17775.48|17775.48|17775.48|17775.48|17775.48|17775.48|0
1632831900000|2021-09-28 12:25:00|17769.88|17769.88|17767.08|17767.08|17769.88|17769.88|17767.08|17767.08|0
1632831950000|2021-09-28 12:25:50|17759.15|17759.15|17759.15|17759.15|17759.15|17759.15|17759.15|17759.15|0
1632832080000|2021-09-28 12:28:00|17760.55|17760.55|17760.55|17760.55|17760.55|17760.55|17760.55|17760.55|0
1632832110000|2021-09-28 12:28:30|17756.59|17756.59|17756.59|17756.59|17756.59|17756.59|17756.59|17756.59|0
1632832170000|2021-09-28 12:29:30|17755.21|17755.21|17755.21|17755.21|17755.21|17755.21|17755.21|17755.21|0
1632832190000|2021-09-28 12:29:50|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|0
1632832200000|2021-09-28 12:30:00|17755.21|17755.21|17756.13|17756.13|17756.13|17756.13|17755.21|17755.21|0
1632832210000|2021-09-28 12:30:10|17756.59|17756.59|17756.59|17756.59|17756.59|17756.59|17756.59|17756.59|0
1632832230000|2021-09-28 12:30:30|17757.98|17757.98|17760.78|17760.78|17760.78|17760.78|17757.98|17757.98|0
1632832250000|2021-09-28 12:30:50|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|17761.7|0
1632832270000|2021-09-28 12:31:10|17757.74|17757.74|17765.67|17765.67|17765.67|17765.67|17757.74|17757.74|0
1632832330000|2021-09-28 12:32:10|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|17762.87|0
1632832390000|2021-09-28 12:33:10|17758.9|17758.9|17758.9|17758.9|17758.9|17758.9|17758.9|17758.9|0
1632832430000|2021-09-28 12:33:50|17754.94|17754.94|17754.94|17754.94|17754.94|17754.94|17754.94|17754.94|0
1632832440000|2021-09-28 12:34:00|17762.87|17762.87|17757.27|17757.27|17762.87|17762.87|17757.27|17757.27|0
1632832460000|2021-09-28 12:34:20|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|17754.47|0
1632832490000|2021-09-28 12:34:50|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|0
1632832500000|2021-09-28 12:35:00|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|0
1632832510000|2021-09-28 12:35:10|17742.58|17742.58|17743.98|17743.98|17743.98|17743.98|17742.58|17742.58|0
1632832530000|2021-09-28 12:35:30|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|17742.58|0
1632832540000|2021-09-28 12:35:40|17741.18|17741.18|17739.78|17739.78|17741.18|17741.18|17739.78|17739.78|0
1632832590000|2021-09-28 12:36:30|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|17738.38|0
1632832620000|2021-09-28 12:37:00|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|0
1632832630000|2021-09-28 12:37:10|17735.81|17735.81|17734.41|17734.41|17735.81|17735.81|17734.41|17734.41|0
1632832650000|2021-09-28 12:37:30|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|0
1632832670000|2021-09-28 12:37:50|17730.91|17730.91|17730.91|17730.91|17730.91|17730.91|17730.91|17730.91|0
1632832680000|2021-09-28 12:38:00|17732.31|17732.31|17732.31|17732.31|17732.31|17732.31|17732.31|17732.31|0
1632832700000|2021-09-28 12:38:20|17730.91|17730.91|17732.31|17732.31|17732.31|17732.31|17730.91|17730.91|0
1632832770000|2021-09-28 12:39:30|17729.51|17729.51|17730.91|17730.91|17730.91|17730.91|17729.51|17729.51|0
1632832800000|2021-09-28 12:40:00|17726.94|17726.94|17725.54|17725.54|17726.94|17726.94|17725.54|17725.54|0
1632832830000|2021-09-28 12:40:30|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|0
1632832850000|2021-09-28 12:40:50|17728.11|17728.11|17728.11|17728.11|17728.11|17728.11|17728.11|17728.11|0
1632832870000|2021-09-28 12:41:10|17732.07|17732.07|17732.07|17732.07|17732.07|17732.07|17732.07|17732.07|0
1632832890000|2021-09-28 12:41:30|17730.67|17730.67|17723.91|17723.91|17730.67|17730.67|17723.91|17723.91|0
1632832900000|2021-09-28 12:41:40|17719.94|17719.94|17719.94|17719.94|17719.94|17719.94|17719.94|17719.94|0
1632832910000|2021-09-28 12:41:50|17719.48|17719.48|17719.03|17719.03|17719.48|17719.48|17719.03|17719.03|0
1632832930000|2021-09-28 12:42:10|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|0
1632832960000|2021-09-28 12:42:40|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|0
1632832970000|2021-09-28 12:42:50|17733.72|17733.72|17733.72|17733.72|17733.72|17733.72|17733.72|17733.72|0
1632832980000|2021-09-28 12:43:00|17730.92|17730.92|17730.92|17730.92|17730.92|17730.92|17730.92|17730.92|0
1632832990000|2021-09-28 12:43:10|17729.52|17729.52|17729.52|17729.52|17729.52|17729.52|17729.52|17729.52|0
1632833040000|2021-09-28 12:44:00|17733.49|17733.49|17734.89|17734.89|17734.89|17734.89|17733.49|17733.49|0
1632833110000|2021-09-28 12:45:10|17733.49|17733.49|17733.49|17733.49|17733.49|17733.49|17733.49|17733.49|0
1632833120000|2021-09-28 12:45:20|17734.89|17734.89|17730.92|17730.92|17734.89|17734.89|17730.92|17730.92|0
1632833130000|2021-09-28 12:45:30|17726.96|17726.96|17726.96|17726.96|17726.96|17726.96|17724.16|17724.16|0
1632833140000|2021-09-28 12:45:40|17726.04|17726.04|17727.42|17727.42|17727.42|17727.42|17726.04|17726.04|0
1632833190000|2021-09-28 12:46:30|17726.02|17726.02|17728.33|17728.33|17728.33|17728.33|17726.02|17726.02|0
1632833210000|2021-09-28 12:46:50|17729.73|17729.73|17730.9|17730.9|17733.7|17733.7|17729.73|17729.73|0
1632833220000|2021-09-28 12:47:00|17733.7|17733.7|17733.7|17733.7|17733.7|17733.7|17733.7|17733.7|0
1632833230000|2021-09-28 12:47:10|17729.73|17729.73|17729.73|17729.73|17729.73|17729.73|17729.73|17729.73|0
1632833290000|2021-09-28 12:48:10|17731.13|17731.13|17731.13|17731.13|17731.13|17731.13|17731.13|17731.13|0
1632833300000|2021-09-28 12:48:20|17732.53|17732.53|17732.53|17732.53|17732.53|17732.53|17732.53|17732.53|0
1632833330000|2021-09-28 12:48:50|17731.13|17731.13|17731.13|17731.13|17731.13|17731.13|17731.13|17731.13|0
1632833400000|2021-09-28 12:50:00|17727.17|17727.17|17720.17|17720.17|17727.17|17727.17|17720.17|17720.17|0
1632833410000|2021-09-28 12:50:10|17724.14|17724.14|17740|17740|17740|17740|17724.14|17724.14|0
1632833420000|2021-09-28 12:50:20|17736.03|17736.03|17736.03|17736.03|17736.03|17736.03|17736.03|17736.03|0
1632833460000|2021-09-28 12:51:00|17740.23|17740.23|17740.23|17740.23|17740.23|17740.23|17740.23|17740.23|0
1632833570000|2021-09-28 12:52:50|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|0
1632833630000|2021-09-28 12:53:50|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|17734.87|0
1632833650000|2021-09-28 12:54:10|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|0
1632833660000|2021-09-28 12:54:20|17737.66|17737.66|17737.66|17737.66|17737.66|17737.66|17737.66|17737.66|0
1632833760000|2021-09-28 12:56:00|17736.27|17736.27|17734.87|17734.87|17736.27|17736.27|17734.87|17734.87|0
1632833780000|2021-09-28 12:56:20|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|0
1632833820000|2021-09-28 12:57:00|17737.66|17737.66|17739.06|17739.06|17739.06|17739.06|17737.66|17737.66|0
1632833930000|2021-09-28 12:58:50|17739.98|17739.98|17739.98|17739.98|17739.98|17739.98|17739.98|17739.98|0
1632833970000|2021-09-28 12:59:30|17739.06|17739.06|17746.99|17746.99|17746.99|17746.99|17739.06|17739.06|0
1632833990000|2021-09-28 12:59:50|17743.03|17743.03|17743.03|17743.03|17743.03|17743.03|17743.03|17743.03|0
1632834020000|2021-09-28 13:00:20|17746.99|17746.99|17746.99|17746.99|17746.99|17746.99|17746.99|17746.99|0
1632834060000|2021-09-28 13:01:00|17748.39|17748.39|17748.39|17748.39|17748.39|17748.39|17748.39|17748.39|0
1632834100000|2021-09-28 13:01:40|17752.36|17752.36|17752.36|17752.36|17752.36|17752.36|17752.36|17752.36|0
1632834200000|2021-09-28 13:03:20|17748.39|17748.39|17752.36|17752.36|17752.36|17752.36|17748.39|17748.39|0
1632834230000|2021-09-28 13:03:50|17756.32|17756.32|17756.32|17756.32|17756.32|17756.32|17756.32|17756.32|0
1632834270000|2021-09-28 13:04:30|17764.26|17764.26|17764.26|17764.26|17764.26|17764.26|17764.26|17764.26|0
1632834300000|2021-09-28 13:05:00|17760.29|17760.29|17760.29|17760.29|17760.29|17760.29|17760.29|17760.29|0
1632834350000|2021-09-28 13:05:50|17763.09|17763.09|17763.09|17763.09|17763.09|17763.09|17763.09|17763.09|0
1632834380000|2021-09-28 13:06:20|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|0
1632834400000|2021-09-28 13:06:40|17760.04|17760.04|17760.04|17760.04|17760.04|17760.04|17760.04|17760.04|0
1632834480000|2021-09-28 13:08:00|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|17761.44|0
1632834500000|2021-09-28 13:08:20|17765.41|17765.41|17765.41|17765.41|17765.41|17765.41|17765.41|17765.41|0
1632834540000|2021-09-28 13:09:00|17762.61|17762.61|17762.61|17762.61|17762.61|17762.61|17762.61|17762.61|0
1632834560000|2021-09-28 13:09:20|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|17764.01|0
1632834590000|2021-09-28 13:09:50|17765.41|17765.41|17765.87|17765.87|17765.87|17765.87|17765.41|17765.41|0
1632834600000|2021-09-28 13:10:00|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|0
1632834610000|2021-09-28 13:10:10|17756.54|17756.54|17756.54|17756.54|17756.54|17756.54|17756.54|17756.54|0
1632834660000|2021-09-28 13:11:00|17760.74|17760.74|17759.34|17759.34|17760.74|17760.74|17759.34|17759.34|0
1632834700000|2021-09-28 13:11:40|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|17757.94|0
1632834720000|2021-09-28 13:12:00|17759.34|17759.34|17759.34|17759.34|17759.34|17759.34|17759.34|17759.34|0
1632834760000|2021-09-28 13:12:40|17763.3|17763.3|17763.3|17763.3|17763.3|17763.3|17763.3|17763.3|0
1632834810000|2021-09-28 13:13:30|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|0
1632834840000|2021-09-28 13:14:00|17765.87|17765.87|17775.2|17775.2|17775.2|17775.2|17765.87|17765.87|0
1632834860000|2021-09-28 13:14:20|17779.16|17779.16|17779.16|17779.16|17779.16|17779.16|17779.16|17779.16|0
1632834870000|2021-09-28 13:14:30|17778.24|17778.24|17778.24|17778.24|17778.24|17778.24|17778.24|17778.24|0
1632834900000|2021-09-28 13:15:00|17779.16|17779.16|17781.96|17781.96|17781.96|17781.96|17779.16|17779.16|0
1632834920000|2021-09-28 13:15:20|17778|17778|17778|17778|17778|17778|17778|17778|0
1632834940000|2021-09-28 13:15:40|17781.96|17781.96|17781.96|17781.96|17781.96|17781.96|17781.96|17781.96|0
1632834980000|2021-09-28 13:16:20|17783.36|17783.36|17781.96|17781.96|17783.36|17783.36|17781.96|17781.96|0
1632835000000|2021-09-28 13:16:40|17785.93|17785.93|17785.93|17785.93|17785.93|17785.93|17785.93|17785.93|0
1632835020000|2021-09-28 13:17:00|17786.39|17786.39|17787.77|17787.77|17787.77|17787.77|17786.39|17786.39|0
1632835050000|2021-09-28 13:17:30|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|17783.8|0
1632835060000|2021-09-28 13:17:40|17782.4|17782.4|17790.33|17790.33|17790.33|17790.33|17782.4|17782.4|0
1632835080000|2021-09-28 13:18:00|17794.3|17794.3|17794.3|17794.3|17794.3|17794.3|17794.3|17794.3|0
1632835090000|2021-09-28 13:18:10|17797.1|17797.1|17797.1|17797.1|17797.1|17797.1|17797.1|17797.1|0
1632835100000|2021-09-28 13:18:20|17798.5|17798.5|17798.5|17798.5|17798.5|17798.5|17798.5|17798.5|0
1632835110000|2021-09-28 13:18:30|17799.41|17799.41|17799.41|17799.41|17799.41|17799.41|17799.41|17799.41|0
1632835130000|2021-09-28 13:18:50|17795.45|17795.45|17795.45|17795.45|17795.45|17795.45|17795.45|17795.45|0
1632835160000|2021-09-28 13:19:20|17796.85|17796.85|17796.85|17796.85|17796.85|17796.85|17796.85|17796.85|0
1632835200000|2021-09-28 13:20:00|17792.88|17792.88|17796.85|17796.85|17796.85|17796.85|17792.88|17792.88|0
1632835210000|2021-09-28 13:20:10|17794.05|17794.05|17794.05|17794.05|17794.05|17794.05|17794.05|17794.05|0
1632835230000|2021-09-28 13:20:30|17790.08|17790.08|17790.08|17790.08|17790.08|17790.08|17790.08|17790.08|0
1632835240000|2021-09-28 13:20:40|17794.05|17794.05|17794.05|17794.05|17794.05|17794.05|17794.05|17794.05|0
1632835280000|2021-09-28 13:21:20|17792.65|17792.65|17794.05|17794.05|17794.05|17794.05|17792.65|17792.65|0
1632835290000|2021-09-28 13:21:30|17790.08|17790.08|17790.32|17790.32|17791.48|17791.48|17788.69|17788.69|0
1632835370000|2021-09-28 13:22:50|17786.35|17786.35|17786.35|17786.35|17786.35|17786.35|17786.35|17786.35|0
1632835380000|2021-09-28 13:23:00|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|17782.39|0
1632835390000|2021-09-28 13:23:10|17780.99|17780.99|17780.99|17780.99|17780.99|17780.99|17780.99|17780.99|0
1632835420000|2021-09-28 13:23:40|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|17779.59|0
1632835430000|2021-09-28 13:23:50|17778.19|17778.19|17778.19|17778.19|17778.19|17778.19|17778.19|17778.19|0
1632835440000|2021-09-28 13:24:00|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|17774.22|0
1632835450000|2021-09-28 13:24:10|17772.82|17772.82|17772.82|17772.82|17772.82|17772.82|17772.82|17772.82|0
1632835480000|2021-09-28 13:24:40|17775.62|17775.62|17775.62|17775.62|17775.62|17775.62|17775.62|17775.62|0
1632835490000|2021-09-28 13:24:50|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|17771.66|0
1632835520000|2021-09-28 13:25:20|17767.69|17767.69|17763.73|17763.73|17767.69|17767.69|17763.73|17763.73|0
1632835550000|2021-09-28 13:25:50|17762.33|17762.33|17766.29|17766.29|17766.29|17766.29|17762.33|17762.33|0
1632835600000|2021-09-28 13:26:40|17762.33|17762.33|17762.33|17762.33|17762.33|17762.33|17762.33|17762.33|0
1632835610000|2021-09-28 13:26:50|17758.36|17758.36|17758.36|17758.36|17758.36|17758.36|17758.36|17758.36|0
1632835620000|2021-09-28 13:27:00|17762.33|17762.33|17770.26|17770.26|17770.26|17770.26|17762.33|17762.33|0
1632835630000|2021-09-28 13:27:10|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|0
1632835660000|2021-09-28 13:27:40|17770.26|17770.26|17770.26|17770.26|17770.26|17770.26|17770.26|17770.26|0
1632835680000|2021-09-28 13:28:00|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|17766.29|0
1632835690000|2021-09-28 13:28:10|17767.69|17767.69|17767.69|17767.69|17767.69|17767.69|17767.69|17767.69|0
1632835700000|2021-09-28 13:28:20|17766.29|17766.29|17764.89|17764.89|17766.29|17766.29|17764.89|17764.89|0
1632835710000|2021-09-28 13:28:30|17760.93|17760.93|17760.93|17760.93|17760.93|17760.93|17760.93|17760.93|0
1632835730000|2021-09-28 13:28:50|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|0
1632835750000|2021-09-28 13:29:10|17756.73|17756.73|17751.37|17751.37|17756.73|17756.73|17751.37|17751.37|0
1632835800000|2021-09-28 13:30:00|17747.4|17747.4|17738.3|17738.3|17751.37|17751.37|17738.3|17738.3|0
1632835810000|2021-09-28 13:30:10|17739.22|17739.22|17747.61|17747.61|17747.61|17747.61|17739.22|17739.22|0
1632835820000|2021-09-28 13:30:20|17749.01|17749.01|17749.01|17749.01|17749.01|17749.01|17749.01|17749.01|0
1632835830000|2021-09-28 13:30:30|17750.41|17750.41|17750.41|17750.41|17750.41|17750.41|17750.41|17750.41|0
1632835850000|2021-09-28 13:30:50|17749.01|17749.01|17749.01|17749.01|17749.01|17749.01|17749.01|17749.01|0
1632835860000|2021-09-28 13:31:00|17750.41|17750.41|17747.61|17747.61|17750.41|17750.41|17747.61|17747.61|0
1632835870000|2021-09-28 13:31:10|17745.29|17745.29|17745.29|17745.29|17745.29|17745.29|17745.29|17745.29|0
1632835880000|2021-09-28 13:31:20|17744.83|17744.83|17744.83|17744.83|17744.83|17744.83|17744.83|17744.83|0
1632835890000|2021-09-28 13:31:30|17746.23|17746.23|17746.23|17746.23|17746.23|17746.23|17746.23|17746.23|0
1632835900000|2021-09-28 13:31:40|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|0
1632835920000|2021-09-28 13:32:00|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|0
1632835940000|2021-09-28 13:32:20|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|0
1632835950000|2021-09-28 13:32:30|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|17754.16|0
1632835980000|2021-09-28 13:33:00|17750.2|17750.2|17746|17746|17750.2|17750.2|17746|17746|0
1632835990000|2021-09-28 13:33:10|17747.4|17747.4|17747.4|17747.4|17747.4|17747.4|17747.4|17747.4|0
1632836000000|2021-09-28 13:33:20|17753|17753|17753|17753|17753|17753|17753|17753|0
1632836020000|2021-09-28 13:33:40|17749.03|17749.03|17749.03|17749.03|17749.03|17749.03|17746.23|17746.23|0
1632836030000|2021-09-28 13:33:50|17746.23|17746.23|17747.63|17747.63|17749.03|17749.03|17746.23|17746.23|0
1632836040000|2021-09-28 13:34:00|17755.56|17755.56|17754.4|17754.4|17758.36|17758.36|17754.4|17754.4|0
1632836050000|2021-09-28 13:34:10|17758.36|17758.36|17758.36|17758.36|17758.36|17758.36|17758.36|17758.36|0
1632836060000|2021-09-28 13:34:20|17762.56|17762.56|17755.8|17755.8|17762.56|17762.56|17755.8|17755.8|0
1632836070000|2021-09-28 13:34:30|17756.26|17756.26|17749.49|17749.49|17756.26|17756.26|17749.49|17749.49|0
1632836080000|2021-09-28 13:34:40|17748.09|17748.09|17746.69|17746.69|17748.09|17748.09|17746.69|17746.69|0
1632836090000|2021-09-28 13:34:50|17742.73|17742.73|17738.76|17738.76|17742.73|17742.73|17738.76|17738.76|0
1632836100000|2021-09-28 13:35:00|17737.84|17737.84|17736.44|17736.44|17737.84|17737.84|17736.44|17736.44|0
1632836120000|2021-09-28 13:35:20|17740.64|17740.64|17740.64|17740.64|17740.64|17740.64|17740.64|17740.64|0
1632836150000|2021-09-28 13:35:50|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|0
1632836170000|2021-09-28 13:36:10|17750.21|17750.21|17758.14|17758.14|17758.14|17758.14|17750.21|17750.21|0
1632836210000|2021-09-28 13:36:50|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|0
1632836220000|2021-09-28 13:37:00|17750.21|17750.21|17750.21|17750.21|17750.21|17750.21|17750.21|17750.21|0
1632836230000|2021-09-28 13:37:10|17758.6|17758.6|17758.6|17758.6|17758.6|17758.6|17758.6|17758.6|0
1632836240000|2021-09-28 13:37:20|17762.57|17762.57|17762.57|17762.57|17762.57|17762.57|17762.57|17762.57|0
1632836250000|2021-09-28 13:37:30|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|17761.19|0
1632836260000|2021-09-28 13:37:40|17765.15|17765.15|17769.35|17769.35|17769.35|17769.35|17765.15|17765.15|0
1632836270000|2021-09-28 13:37:50|17781.25|17781.25|17789.18|17789.18|17789.18|17789.18|17781.25|17781.25|0
1632836290000|2021-09-28 13:38:10|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|17798.98|0
1632836300000|2021-09-28 13:38:20|17803.17|17803.17|17815.07|17815.07|17815.07|17815.07|17803.17|17803.17|0
1632836310000|2021-09-28 13:38:30|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|0
1632836330000|2021-09-28 13:38:50|17808.31|17808.31|17808.31|17808.31|17808.31|17808.31|17808.31|17808.31|0
1632836340000|2021-09-28 13:39:00|17804.34|17804.34|17798.74|17798.74|17804.34|17804.34|17798.74|17798.74|0
1632836350000|2021-09-28 13:39:10|17797.34|17797.34|17797.34|17797.34|17797.34|17797.34|17797.34|17797.34|0
1632836360000|2021-09-28 13:39:20|17793.38|17793.38|17793.38|17793.38|17793.38|17793.38|17789.41|17789.41|0
1632836370000|2021-09-28 13:39:30|17789.41|17789.41|17785.21|17785.21|17789.41|17789.41|17785.21|17785.21|0
1632836400000|2021-09-28 13:40:00|17783.81|17783.81|17777.28|17777.28|17783.81|17783.81|17775.88|17775.88|0
1632836440000|2021-09-28 13:40:40|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|0
1632836450000|2021-09-28 13:40:50|17766.32|17766.32|17766.32|17766.32|17766.32|17766.32|17766.32|17766.32|0
1632836470000|2021-09-28 13:41:10|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|17770.29|0
1632836490000|2021-09-28 13:41:30|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|17767.49|0
1632836500000|2021-09-28 13:41:40|17771.45|17771.45|17775.42|17775.42|17775.42|17775.42|17771.45|17771.45|0
1632836530000|2021-09-28 13:42:10|17776.82|17776.82|17778.22|17778.22|17778.22|17778.22|17776.82|17776.82|0
1632836550000|2021-09-28 13:42:30|17776.82|17776.82|17776.82|17776.82|17776.82|17776.82|17776.82|17776.82|0
1632836560000|2021-09-28 13:42:40|17772.85|17772.85|17768.89|17768.89|17772.85|17772.85|17768.89|17768.89|0
1632836570000|2021-09-28 13:42:50|17766.09|17766.09|17764.71|17764.71|17766.09|17766.09|17764.71|17764.71|0
1632836590000|2021-09-28 13:43:10|17763.31|17763.31|17751.41|17751.41|17763.31|17763.31|17751.41|17751.41|0
1632836600000|2021-09-28 13:43:20|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|17754.21|0
1632836630000|2021-09-28 13:43:50|17752.81|17752.81|17752.81|17752.81|17752.81|17752.81|17752.81|17752.81|0
1632836650000|2021-09-28 13:44:10|17750.01|17750.01|17749.09|17749.09|17750.01|17750.01|17749.09|17749.09|0
1632836670000|2021-09-28 13:44:30|17750.01|17750.01|17744.88|17744.88|17750.01|17750.01|17742.08|17742.08|0
1632836690000|2021-09-28 13:44:50|17742.08|17742.08|17736.72|17736.72|17742.08|17742.08|17736.72|17736.72|0
1632836700000|2021-09-28 13:45:00|17728.79|17728.79|17731.35|17731.35|17732.75|17732.75|17728.79|17728.79|0
1632836740000|2021-09-28 13:45:40|17729.95|17729.95|17732.52|17732.52|17733.92|17733.92|17729.95|17729.95|0
1632836750000|2021-09-28 13:45:50|17733.92|17733.92|17733.92|17733.92|17733.92|17733.92|17733.92|17733.92|0
1632836770000|2021-09-28 13:46:10|17737.88|17737.88|17737.88|17737.88|17737.88|17737.88|17737.88|17737.88|0
1632836780000|2021-09-28 13:46:20|17733.92|17733.92|17733.92|17733.92|17733.92|17733.92|17733.92|17733.92|0
1632836800000|2021-09-28 13:46:40|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|0
1632836810000|2021-09-28 13:46:50|17730.68|17730.68|17728.12|17728.12|17730.68|17730.68|17726.72|17726.72|0
1632836830000|2021-09-28 13:47:10|17728.57|17728.57|17728.57|17728.57|17728.57|17728.57|17728.57|17728.57|0
1632836860000|2021-09-28 13:47:40|17732.54|17732.54|17733.94|17733.94|17733.94|17733.94|17732.54|17732.54|0
1632836870000|2021-09-28 13:47:50|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|17737.9|0
1632836880000|2021-09-28 13:48:00|17741.87|17741.87|17741.87|17741.87|17741.87|17741.87|17741.87|17741.87|0
1632836900000|2021-09-28 13:48:20|17744.67|17744.67|17744.67|17744.67|17744.67|17744.67|17744.67|17744.67|0
1632836910000|2021-09-28 13:48:30|17743.27|17743.27|17743.27|17743.27|17743.27|17743.27|17743.27|17743.27|0
1632836930000|2021-09-28 13:48:50|17747.23|17747.23|17751.2|17751.2|17751.2|17751.2|17747.23|17747.23|0
1632836940000|2021-09-28 13:49:00|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|0
1632836950000|2021-09-28 13:49:10|17744.44|17744.44|17744.44|17744.44|17744.44|17744.44|17744.44|17744.44|0
1632836960000|2021-09-28 13:49:20|17748.4|17748.4|17755.17|17755.17|17755.17|17755.17|17748.4|17748.4|0
1632836990000|2021-09-28 13:49:50|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|0
1632837000000|2021-09-28 13:50:00|17744.44|17744.44|17737.88|17737.88|17744.44|17744.44|17737.88|17737.88|0
1632837010000|2021-09-28 13:50:10|17736.48|17736.48|17736.48|17736.48|17736.48|17736.48|17736.48|17736.48|0
1632837050000|2021-09-28 13:50:50|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|17732.52|0
1632837060000|2021-09-28 13:51:00|17736.48|17736.48|17736.48|17736.48|17736.48|17736.48|17736.48|17736.48|0
1632837080000|2021-09-28 13:51:20|17732.29|17732.29|17732.31|17732.31|17732.31|17732.31|17730.91|17730.91|0
1632837100000|2021-09-28 13:51:40|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|17736.27|0
1632837120000|2021-09-28 13:52:00|17736.73|17736.73|17736.73|17736.73|17736.73|17736.73|17736.73|17736.73|0
1632837140000|2021-09-28 13:52:20|17740.7|17740.7|17740.7|17740.7|17740.7|17740.7|17740.7|17740.7|0
1632837170000|2021-09-28 13:52:50|17736.73|17736.73|17736.25|17736.25|17737.65|17737.65|17735.33|17735.33|0
1632837180000|2021-09-28 13:53:00|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|0
1632837190000|2021-09-28 13:53:10|17743.02|17743.02|17745.81|17745.81|17745.81|17745.81|17743.02|17743.02|0
1632837220000|2021-09-28 13:53:40|17753.75|17753.75|17753.75|17753.75|17753.75|17753.75|17753.75|17753.75|0
1632837230000|2021-09-28 13:53:50|17757.71|17757.71|17757.71|17757.71|17757.71|17757.71|17757.71|17757.71|0
1632837240000|2021-09-28 13:54:00|17761.68|17761.68|17761.91|17761.91|17761.91|17761.91|17757.71|17757.71|0
1632837250000|2021-09-28 13:54:10|17769.84|17769.84|17775.2|17775.2|17775.2|17775.2|17769.84|17769.84|0
1632837260000|2021-09-28 13:54:20|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|17779.17|0
1632837290000|2021-09-28 13:54:50|17775.2|17775.2|17780.34|17780.34|17780.34|17780.34|17772.41|17772.41|0
1632837310000|2021-09-28 13:55:10|17772.41|17772.41|17772.41|17772.41|17772.41|17772.41|17772.41|17772.41|0
1632837320000|2021-09-28 13:55:20|17771.01|17771.01|17774.97|17774.97|17774.97|17774.97|17771.01|17771.01|0
1632837340000|2021-09-28 13:55:40|17771.01|17771.01|17771.01|17771.01|17771.01|17771.01|17771.01|17771.01|0
1632837350000|2021-09-28 13:55:50|17769.61|17769.61|17765.64|17765.64|17769.61|17769.61|17765.64|17765.64|0
1632837360000|2021-09-28 13:56:00|17769.61|17769.61|17769.61|17769.61|17769.61|17769.61|17769.61|17769.61|0
1632837370000|2021-09-28 13:56:10|17771.01|17771.01|17780.57|17780.57|17780.57|17780.57|17771.01|17771.01|0
1632837380000|2021-09-28 13:56:20|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|17784.53|0
1632837390000|2021-09-28 13:56:30|17788.5|17788.5|17788.5|17788.5|17788.5|17788.5|17788.5|17788.5|0
1632837400000|2021-09-28 13:56:40|17792.46|17792.46|17792.46|17792.46|17792.46|17792.46|17792.46|17792.46|0
1632837440000|2021-09-28 13:57:20|17788.5|17788.5|17792.46|17792.46|17792.46|17792.46|17788.5|17788.5|0
1632837450000|2021-09-28 13:57:30|17788.5|17788.5|17780.34|17780.34|17788.5|17788.5|17780.34|17780.34|0
1632837460000|2021-09-28 13:57:40|17776.37|17776.37|17784.3|17784.3|17784.3|17784.3|17776.37|17776.37|0
1632837500000|2021-09-28 13:58:20|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|17792.23|0
1632837510000|2021-09-28 13:58:30|17793.63|17793.63|17792.23|17792.23|17793.63|17793.63|17792.23|17792.23|0
1632837520000|2021-09-28 13:58:40|17793.63|17793.63|17801.56|17801.56|17801.56|17801.56|17793.63|17793.63|0
1632837580000|2021-09-28 13:59:40|17797.6|17797.6|17797.6|17797.6|17797.6|17797.6|17797.6|17797.6|0
1632837590000|2021-09-28 13:59:50|17800.4|17800.4|17800.4|17800.4|17800.4|17800.4|17800.4|17800.4|0
1632837600000|2021-09-28 14:00:00|17799.48|17799.48|17795.51|17795.51|17799.48|17799.48|17795.51|17795.51|0
1632837610000|2021-09-28 14:00:10|17794.11|17794.11|17794.11|17794.11|17794.11|17794.11|17794.11|17794.11|0
1632837620000|2021-09-28 14:00:20|17792.71|17792.71|17792.71|17792.71|17792.71|17792.71|17792.71|17792.71|0
1632837650000|2021-09-28 14:00:50|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|17788.75|0
1632837690000|2021-09-28 14:01:30|17787.83|17787.83|17787.83|17787.83|17787.83|17787.83|17787.83|17787.83|0
1632837700000|2021-09-28 14:01:40|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|17785.03|0
1632837710000|2021-09-28 14:01:50|17781.06|17781.06|17780.6|17780.6|17781.06|17781.06|17780.6|17780.6|0
1632837720000|2021-09-28 14:02:00|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|0
1632837740000|2021-09-28 14:02:20|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|17783.17|0
1632837760000|2021-09-28 14:02:40|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|0
1632837770000|2021-09-28 14:02:50|17771.27|17771.27|17771.27|17771.27|17771.27|17771.27|17771.27|17771.27|0
1632837780000|2021-09-28 14:03:00|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|17769.87|0
1632837790000|2021-09-28 14:03:10|17777.8|17777.8|17777.8|17777.8|17777.8|17777.8|17777.8|17777.8|0
1632837800000|2021-09-28 14:03:20|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|0
1632837820000|2021-09-28 14:03:40|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|0
1632837850000|2021-09-28 14:04:10|17784.57|17784.57|17788.53|17788.53|17788.53|17788.53|17784.57|17784.57|0
1632837890000|2021-09-28 14:04:50|17787.61|17787.61|17787.61|17787.61|17787.61|17787.61|17787.61|17787.61|0
1632837910000|2021-09-28 14:05:10|17791.58|17791.58|17787.4|17787.4|17791.58|17791.58|17787.4|17787.4|0
1632837920000|2021-09-28 14:05:20|17783.44|17783.44|17783.44|17783.44|17783.44|17783.44|17783.44|17783.44|0
1632837930000|2021-09-28 14:05:30|17784.84|17784.84|17784.84|17784.84|17784.84|17784.84|17784.84|17784.84|0
1632837950000|2021-09-28 14:05:50|17776.91|17776.91|17776.91|17776.91|17776.91|17776.91|17776.91|17776.91|0
1632837960000|2021-09-28 14:06:00|17777.82|17777.82|17785.05|17785.05|17785.05|17785.05|17777.82|17777.82|0
1632837970000|2021-09-28 14:06:10|17781.08|17781.08|17777.12|17777.12|17781.08|17781.08|17777.12|17777.12|0
1632837980000|2021-09-28 14:06:20|17775.72|17775.72|17775.72|17775.72|17775.72|17775.72|17775.72|17775.72|0
1632838010000|2021-09-28 14:06:50|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|0
1632838020000|2021-09-28 14:07:00|17772.92|17772.92|17774.32|17774.32|17775.72|17775.72|17772.92|17772.92|0
1632838030000|2021-09-28 14:07:10|17775.72|17775.72|17778.52|17778.52|17778.52|17778.52|17775.72|17775.72|0
1632838040000|2021-09-28 14:07:20|17775.72|17775.72|17775.72|17775.72|17775.72|17775.72|17775.72|17775.72|0
1632838060000|2021-09-28 14:07:40|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|0
1632838070000|2021-09-28 14:07:50|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|0
1632838080000|2021-09-28 14:08:00|17768.95|17768.95|17768.95|17768.95|17768.95|17768.95|17768.95|17768.95|0
1632838090000|2021-09-28 14:08:10|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|17770.35|0
1632838100000|2021-09-28 14:08:20|17768.95|17768.95|17762.42|17762.42|17770.35|17770.35|17761.02|17761.02|0
1632838130000|2021-09-28 14:08:50|17754.49|17754.49|17754.49|17754.49|17754.49|17754.49|17754.49|17754.49|0
1632838150000|2021-09-28 14:09:10|17753.11|17753.11|17745.18|17745.18|17753.11|17753.11|17745.18|17745.18|0
1632838170000|2021-09-28 14:09:30|17741.22|17741.22|17741.22|17741.22|17741.22|17741.22|17741.22|17741.22|0
1632838180000|2021-09-28 14:09:40|17745.18|17745.18|17743.78|17743.78|17745.18|17745.18|17743.78|17743.78|0
1632838190000|2021-09-28 14:09:50|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|17745.18|0
1632838200000|2021-09-28 14:10:00|17740.98|17740.98|17739.59|17739.59|17740.98|17740.98|17738.19|17738.19|0
1632838220000|2021-09-28 14:10:20|17740.98|17740.98|17740.98|17740.98|17740.98|17740.98|17740.98|17740.98|0
1632838230000|2021-09-28 14:10:30|17742.38|17742.38|17746.35|17746.35|17746.35|17746.35|17742.38|17742.38|0
1632838250000|2021-09-28 14:10:50|17744.95|17744.95|17744.95|17744.95|17744.95|17744.95|17744.95|17744.95|0
1632838270000|2021-09-28 14:11:10|17743.55|17743.55|17731.65|17731.65|17743.55|17743.55|17731.65|17731.65|0
1632838290000|2021-09-28 14:11:30|17728.86|17728.86|17728.86|17728.86|17728.86|17728.86|17728.86|17728.86|0
1632838300000|2021-09-28 14:11:40|17731.65|17731.65|17731.65|17731.65|17731.65|17731.65|17731.65|17731.65|0
1632838310000|2021-09-28 14:11:50|17735.62|17735.62|17735.62|17735.62|17735.62|17735.62|17735.62|17735.62|0
1632838330000|2021-09-28 14:12:10|17731.65|17731.65|17727.69|17727.69|17735.62|17735.62|17727.69|17727.69|0
1632838370000|2021-09-28 14:12:50|17729.09|17729.09|17725.12|17725.12|17729.09|17729.09|17725.12|17725.12|0
1632838380000|2021-09-28 14:13:00|17720.93|17720.93|17727.46|17727.46|17727.46|17727.46|17719.53|17719.53|0
1632838420000|2021-09-28 14:13:40|17730.26|17730.26|17730.26|17730.26|17730.26|17730.26|17730.26|17730.26|0
1632838430000|2021-09-28 14:13:50|17734.22|17734.22|17730.26|17730.26|17734.22|17734.22|17730.26|17730.26|0
1632838440000|2021-09-28 14:14:00|17726.29|17726.29|17723.49|17723.49|17726.29|17726.29|17723.49|17723.49|0
1632838450000|2021-09-28 14:14:10|17717.89|17717.89|17717.89|17717.89|17717.89|17717.89|17717.89|17717.89|0
1632838470000|2021-09-28 14:14:30|17716.97|17716.97|17716.97|17716.97|17716.97|17716.97|17716.97|17716.97|0
1632838480000|2021-09-28 14:14:40|17721.17|17721.17|17721.17|17721.17|17721.17|17721.17|17721.17|17721.17|0
1632838510000|2021-09-28 14:15:10|17719.77|17719.77|17703.68|17703.68|17719.77|17719.77|17703.68|17703.68|0
1632838520000|2021-09-28 14:15:20|17707.64|17707.64|17707.64|17707.64|17707.64|17707.64|17707.64|17707.64|0
1632838530000|2021-09-28 14:15:30|17703.68|17703.68|17711.61|17711.61|17711.61|17711.61|17703.68|17703.68|0
1632838540000|2021-09-28 14:15:40|17715.57|17715.57|17711.61|17711.61|17719.54|17719.54|17711.61|17711.61|0
1632838550000|2021-09-28 14:15:50|17715.57|17715.57|17715.57|17715.57|17715.57|17715.57|17715.57|17715.57|0
1632838560000|2021-09-28 14:16:00|17719.54|17719.54|17719.54|17719.54|17719.54|17719.54|17719.54|17719.54|0
1632838570000|2021-09-28 14:16:10|17715.57|17715.57|17715.57|17715.57|17715.57|17715.57|17715.57|17715.57|0
1632838600000|2021-09-28 14:16:40|17711.61|17711.61|17715.57|17715.57|17715.57|17715.57|17711.61|17711.61|0
1632838610000|2021-09-28 14:16:50|17711.61|17711.61|17710.21|17710.21|17711.61|17711.61|17710.21|17710.21|0
1632838620000|2021-09-28 14:17:00|17714.17|17714.17|17714.63|17714.63|17714.63|17714.63|17714.17|17714.17|0
1632838630000|2021-09-28 14:17:10|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|0
1632838640000|2021-09-28 14:17:20|17718.14|17718.14|17710.21|17710.21|17718.14|17718.14|17710.21|17710.21|0
1632838650000|2021-09-28 14:17:30|17707.41|17707.41|17707.41|17707.41|17707.41|17707.41|17707.41|17707.41|0
1632838660000|2021-09-28 14:17:40|17706.01|17706.01|17706.01|17706.01|17706.01|17706.01|17706.01|17706.01|0
1632838680000|2021-09-28 14:18:00|17713.94|17713.94|17703.21|17703.21|17713.94|17713.94|17703.21|17703.21|0
1632838730000|2021-09-28 14:18:50|17699.25|17699.25|17697.39|17697.39|17699.25|17699.25|17697.39|17697.39|0
1632838740000|2021-09-28 14:19:00|17695.99|17695.99|17692.02|17692.02|17695.99|17695.99|17692.02|17692.02|0
1632838750000|2021-09-28 14:19:10|17691.1|17691.1|17691.1|17691.1|17691.1|17691.1|17691.1|17691.1|0
1632838760000|2021-09-28 14:19:20|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|0
1632838770000|2021-09-28 14:19:30|17696.47|17696.47|17696.47|17696.47|17696.47|17696.47|17696.47|17696.47|0
1632838780000|2021-09-28 14:19:40|17688.54|17688.54|17688.54|17688.54|17688.54|17688.54|17688.54|17688.54|0
1632838800000|2021-09-28 14:20:00|17687.14|17687.14|17684.8|17684.8|17687.6|17687.6|17684.8|17684.8|0
1632838810000|2021-09-28 14:20:10|17683.4|17683.4|17682|17682|17683.4|17683.4|17682|17682|0
1632838840000|2021-09-28 14:20:40|17678.03|17678.03|17670.1|17670.1|17678.03|17678.03|17670.1|17670.1|0
1632838850000|2021-09-28 14:20:50|17674.07|17674.07|17678.03|17678.03|17678.03|17678.03|17674.07|17674.07|0
1632838870000|2021-09-28 14:21:10|17675.24|17675.24|17675.24|17675.24|17675.24|17675.24|17675.24|17675.24|0
1632838890000|2021-09-28 14:21:30|17678.03|17678.03|17681.77|17681.77|17682.23|17682.23|17678.03|17678.03|0
1632838910000|2021-09-28 14:21:50|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|0
1632838920000|2021-09-28 14:22:00|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|0
1632838940000|2021-09-28 14:22:20|17696.47|17696.47|17695.07|17695.07|17696.47|17696.47|17695.07|17695.07|0
1632838950000|2021-09-28 14:22:30|17695.53|17695.53|17695.53|17695.53|17695.53|17695.53|17695.53|17695.53|0
1632838980000|2021-09-28 14:23:00|17699.49|17699.49|17699.49|17699.49|17699.49|17699.49|17699.49|17699.49|0
1632838990000|2021-09-28 14:23:10|17703.46|17703.46|17703.46|17703.46|17703.46|17703.46|17703.46|17703.46|0
1632839000000|2021-09-28 14:23:20|17703.92|17703.92|17711.85|17711.85|17711.85|17711.85|17703.92|17703.92|0
1632839020000|2021-09-28 14:23:40|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|0
1632839030000|2021-09-28 14:23:50|17706.48|17706.48|17706.48|17706.48|17706.48|17706.48|17706.48|17706.48|0
1632839060000|2021-09-28 14:24:20|17710.45|17710.45|17710.45|17710.45|17710.45|17710.45|17710.45|17710.45|0
1632839070000|2021-09-28 14:24:30|17714.65|17714.65|17714.65|17714.65|17714.65|17714.65|17714.65|17714.65|0
1632839080000|2021-09-28 14:24:40|17722.58|17722.58|17722.58|17722.58|17722.58|17722.58|17722.58|17722.58|0
1632839100000|2021-09-28 14:25:00|17723.04|17723.04|17727|17727|17727|17727|17723.04|17723.04|0
1632839110000|2021-09-28 14:25:10|17734|17734|17734|17734|17734|17734|17734|17734|0
1632839120000|2021-09-28 14:25:20|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|0
1632839160000|2021-09-28 14:26:00|17735.17|17735.17|17732.37|17732.37|17735.17|17735.17|17732.37|17732.37|0
1632839170000|2021-09-28 14:26:10|17728.4|17728.4|17723.04|17723.04|17728.4|17728.4|17723.04|17723.04|0
1632839190000|2021-09-28 14:26:30|17719.07|17719.07|17719.07|17719.07|17719.07|17719.07|17719.07|17719.07|0
1632839230000|2021-09-28 14:27:10|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|0
1632839240000|2021-09-28 14:27:20|17721.64|17721.64|17721.64|17721.64|17721.64|17721.64|17721.64|17721.64|0
1632839260000|2021-09-28 14:27:40|17725.6|17725.6|17727|17727|17727|17727|17725.6|17725.6|0
1632839270000|2021-09-28 14:27:50|17728.4|17728.4|17729.8|17729.8|17729.8|17729.8|17728.4|17728.4|0
1632839290000|2021-09-28 14:28:10|17725.84|17725.84|17721.87|17721.87|17725.84|17725.84|17721.87|17721.87|0
1632839310000|2021-09-28 14:28:30|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|0
1632839320000|2021-09-28 14:28:40|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|17731.2|0
1632839350000|2021-09-28 14:29:10|17735.17|17735.17|17735.17|17735.17|17735.17|17735.17|17735.17|17735.17|0
1632839360000|2021-09-28 14:29:20|17733.77|17733.77|17728.4|17728.4|17733.77|17733.77|17728.4|17728.4|0
1632839370000|2021-09-28 14:29:30|17726.1|17726.1|17731.45|17731.45|17731.45|17731.45|17726.1|17726.1|0
1632839390000|2021-09-28 14:29:50|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|0
1632839400000|2021-09-28 14:30:00|17734.49|17734.49|17730.53|17730.53|17734.49|17734.49|17730.53|17730.53|0
1632839410000|2021-09-28 14:30:10|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|0
1632839420000|2021-09-28 14:30:20|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|0
1632839430000|2021-09-28 14:30:30|17733.33|17733.33|17733.33|17733.33|17733.33|17733.33|17733.33|17733.33|0
1632839450000|2021-09-28 14:30:50|17734.73|17734.73|17738.69|17738.69|17738.69|17738.69|17734.73|17734.73|0
1632839490000|2021-09-28 14:31:30|17734.73|17734.73|17734.73|17734.73|17734.73|17734.73|17734.73|17734.73|0
1632839520000|2021-09-28 14:32:00|17737.53|17737.53|17737.53|17737.53|17737.53|17737.53|17737.53|17737.53|0
1632839530000|2021-09-28 14:32:10|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|17733.56|0
1632839540000|2021-09-28 14:32:20|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|17732.16|0
1632839550000|2021-09-28 14:32:30|17736.13|17736.13|17734.73|17734.73|17736.13|17736.13|17732.16|17732.16|0
1632839590000|2021-09-28 14:33:10|17730.76|17730.76|17730.76|17730.76|17730.76|17730.76|17730.76|17730.76|0
1632839610000|2021-09-28 14:33:30|17734.73|17734.73|17734.73|17734.73|17734.73|17734.73|17734.73|17734.73|0
1632839640000|2021-09-28 14:34:00|17736.57|17736.57|17740.99|17740.99|17740.99|17740.99|17736.57|17736.57|0
1632839670000|2021-09-28 14:34:30|17742.39|17742.39|17742.39|17742.39|17742.39|17742.39|17738.19|17738.19|0
1632839680000|2021-09-28 14:34:40|17754.29|17754.29|17754.29|17754.29|17754.29|17754.29|17754.29|17754.29|0
1632839690000|2021-09-28 14:34:50|17762.22|17762.22|17763.62|17763.62|17765.02|17765.02|17762.22|17762.22|0
1632839700000|2021-09-28 14:35:00|17767.58|17767.58|17771.55|17771.55|17771.55|17771.55|17767.58|17767.58|0
1632839710000|2021-09-28 14:35:10|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|17775.51|0
1632839720000|2021-09-28 14:35:20|17771.55|17771.55|17771.55|17771.55|17771.55|17771.55|17771.55|17771.55|0
1632839740000|2021-09-28 14:35:40|17783.44|17783.44|17783.44|17783.44|17783.44|17783.44|17783.44|17783.44|0
1632839750000|2021-09-28 14:35:50|17784.84|17784.84|17788.81|17788.81|17788.81|17788.81|17784.84|17784.84|0
1632839770000|2021-09-28 14:36:10|17792.77|17792.77|17790.89|17790.89|17795.09|17795.09|17790.89|17790.89|0
1632839790000|2021-09-28 14:36:30|17794.86|17794.86|17794.86|17794.86|17794.86|17794.86|17794.86|17794.86|0
1632839810000|2021-09-28 14:36:50|17798.82|17798.82|17798.82|17798.82|17798.82|17798.82|17798.82|17798.82|0
1632839850000|2021-09-28 14:37:30|17802.79|17802.79|17804.19|17804.19|17804.19|17804.19|17802.79|17802.79|0
1632839860000|2021-09-28 14:37:40|17811.19|17811.19|17815.15|17815.15|17815.15|17815.15|17811.19|17811.19|0
1632839870000|2021-09-28 14:37:50|17811.19|17811.19|17811.19|17811.19|17811.19|17811.19|17811.19|17811.19|0
1632839880000|2021-09-28 14:38:00|17815.15|17815.15|17816.99|17816.99|17816.99|17816.99|17815.15|17815.15|0
1632839910000|2021-09-28 14:38:30|17820.96|17820.96|17823.52|17823.52|17824.92|17824.92|17820.96|17820.96|0
1632839970000|2021-09-28 14:39:30|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|0
1632839980000|2021-09-28 14:39:40|17828.64|17828.64|17828.64|17828.64|17828.64|17828.64|17828.64|17828.64|0
1632840020000|2021-09-28 14:40:20|17824.67|17824.67|17824.67|17824.67|17824.67|17824.67|17824.67|17824.67|0
1632840030000|2021-09-28 14:40:30|17820.71|17820.71|17820.71|17820.71|17820.71|17820.71|17820.71|17820.71|0
1632840040000|2021-09-28 14:40:40|17819.31|17819.31|17819.31|17819.31|17819.31|17819.31|17819.31|17819.31|0
1632840050000|2021-09-28 14:40:50|17811.38|17811.38|17811.38|17811.38|17811.38|17811.38|17811.38|17811.38|0
1632840060000|2021-09-28 14:41:00|17815.34|17815.34|17820.71|17820.71|17820.71|17820.71|17815.34|17815.34|0
1632840080000|2021-09-28 14:41:20|17822.09|17822.09|17822.09|17822.09|17822.09|17822.09|17822.09|17822.09|0
1632840090000|2021-09-28 14:41:30|17818.12|17818.12|17818.12|17818.12|17818.12|17818.12|17818.12|17818.12|0
1632840100000|2021-09-28 14:41:40|17814.16|17814.16|17814.16|17814.16|17814.16|17814.16|17814.16|17814.16|0
1632840110000|2021-09-28 14:41:50|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|17810.19|0
1632840120000|2021-09-28 14:42:00|17808.79|17808.79|17808.79|17808.79|17808.79|17808.79|17808.79|17808.79|0
1632840130000|2021-09-28 14:42:10|17816.72|17816.72|17820.69|17820.69|17820.69|17820.69|17816.72|17816.72|0
1632840150000|2021-09-28 14:42:30|17816.72|17816.72|17816.72|17816.72|17816.72|17816.72|17816.72|17816.72|0
1632840170000|2021-09-28 14:42:50|17818.12|17818.12|17818.58|17818.58|17818.58|17818.58|17818.12|17818.12|0
1632840180000|2021-09-28 14:43:00|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|0
1632840210000|2021-09-28 14:43:30|17802.72|17802.72|17798.76|17798.76|17802.72|17802.72|17798.76|17798.76|0
1632840240000|2021-09-28 14:44:00|17790.83|17790.83|17786.86|17786.86|17790.83|17790.83|17786.86|17786.86|0
1632840270000|2021-09-28 14:44:30|17784.56|17784.56|17784.56|17784.56|17784.56|17784.56|17784.56|17784.56|0
1632840310000|2021-09-28 14:45:10|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|17781.76|0
1632840340000|2021-09-28 14:45:40|17785.73|17785.73|17785.73|17785.73|17785.73|17785.73|17785.73|17785.73|0
1632840350000|2021-09-28 14:45:50|17788.53|17788.53|17784.56|17784.56|17788.53|17788.53|17784.56|17784.56|0
1632840420000|2021-09-28 14:47:00|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|0
1632840430000|2021-09-28 14:47:10|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|17781.52|0
1632840450000|2021-09-28 14:47:30|17785.48|17785.48|17785.48|17785.48|17785.48|17785.48|17785.48|17785.48|0
1632840480000|2021-09-28 14:48:00|17786.4|17786.4|17807.63|17807.63|17807.63|17807.63|17786.4|17786.4|0
1632840490000|2021-09-28 14:48:10|17803.66|17803.66|17803.66|17803.66|17803.66|17803.66|17803.66|17803.66|0
1632840500000|2021-09-28 14:48:20|17807.63|17807.63|17807.63|17807.63|17807.63|17807.63|17807.63|17807.63|0
1632840510000|2021-09-28 14:48:30|17803.66|17803.66|17799.7|17799.7|17803.66|17803.66|17799.7|17799.7|0
1632840550000|2021-09-28 14:49:10|17795.73|17795.73|17795.73|17795.73|17795.73|17795.73|17795.73|17795.73|0
1632840560000|2021-09-28 14:49:20|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|0
1632840580000|2021-09-28 14:49:40|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|17805.53|0
1632840600000|2021-09-28 14:50:00|17809.49|17809.49|17813.46|17813.46|17813.46|17813.46|17809.49|17809.49|0
1632840610000|2021-09-28 14:50:10|17810.66|17810.66|17810.66|17810.66|17810.66|17810.66|17810.66|17810.66|0
1632840620000|2021-09-28 14:50:20|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|17814.62|0
1632840640000|2021-09-28 14:50:40|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|0
1632840680000|2021-09-28 14:51:20|17822.55|17822.55|17822.55|17822.55|17822.55|17822.55|17822.55|17822.55|0
1632840690000|2021-09-28 14:51:30|17826.52|17826.52|17829.28|17829.28|17829.28|17829.28|17826.52|17826.52|0
1632840700000|2021-09-28 14:51:40|17833.24|17833.24|17837.21|17837.21|17837.21|17837.21|17829.28|17829.28|0
1632840720000|2021-09-28 14:52:00|17833.24|17833.24|17834.18|17834.18|17834.64|17834.64|17833.24|17833.24|0
1632840780000|2021-09-28 14:53:00|17836.98|17836.98|17836.98|17836.98|17836.98|17836.98|17836.98|17836.98|0
1632840790000|2021-09-28 14:53:10|17837.9|17837.9|17838.36|17838.36|17838.36|17838.36|17837.9|17837.9|0
1632840810000|2021-09-28 14:53:30|17834.4|17834.4|17830.43|17830.43|17834.4|17834.4|17830.43|17830.43|0
1632840820000|2021-09-28 14:53:40|17838.36|17838.36|17838.36|17838.36|17838.36|17838.36|17838.36|17838.36|0
1632840850000|2021-09-28 14:54:10|17838.82|17838.82|17835.31|17835.31|17839.28|17839.28|17835.31|17835.31|0
1632840890000|2021-09-28 14:54:50|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|17827.38|0
1632840900000|2021-09-28 14:55:00|17825.98|17825.98|17823.19|17823.19|17825.98|17825.98|17823.19|17823.19|0
1632840930000|2021-09-28 14:55:30|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|0
1632840960000|2021-09-28 14:56:00|17819.22|17819.22|17819.22|17819.22|17819.22|17819.22|17819.22|17819.22|0
1632840970000|2021-09-28 14:56:10|17817.82|17817.82|17812.22|17812.22|17817.82|17817.82|17812.22|17812.22|0
1632840980000|2021-09-28 14:56:20|17813.62|17813.62|17813.62|17813.62|17813.62|17813.62|17813.62|17813.62|0
1632840990000|2021-09-28 14:56:30|17815.02|17815.02|17812.22|17812.22|17815.02|17815.02|17812.22|17812.22|0
1632841000000|2021-09-28 14:56:40|17809.42|17809.42|17809.42|17809.42|17809.42|17809.42|17809.42|17809.42|0
1632841020000|2021-09-28 14:57:00|17813.39|17813.39|17817.35|17817.35|17817.35|17817.35|17813.39|17813.39|0
1632841030000|2021-09-28 14:57:10|17816.89|17816.89|17825.06|17825.06|17829.02|17829.02|17816.89|17816.89|0
1632841040000|2021-09-28 14:57:20|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|17823.66|0
1632841050000|2021-09-28 14:57:30|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|17827.62|0
1632841080000|2021-09-28 14:58:00|17829.02|17829.02|17825.06|17825.06|17829.02|17829.02|17825.06|17825.06|0
1632841100000|2021-09-28 14:58:20|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|0
1632841120000|2021-09-28 14:58:40|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|17817.13|0
1632841130000|2021-09-28 14:58:50|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|17821.09|0
1632841140000|2021-09-28 14:59:00|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|17819.69|0
1632841160000|2021-09-28 14:59:20|17811.76|17811.76|17811.76|17811.76|17811.76|17811.76|17811.76|17811.76|0
1632841170000|2021-09-28 14:59:30|17814.56|17814.56|17817.15|17817.15|17817.15|17817.15|17814.56|17814.56|0
1632841180000|2021-09-28 14:59:40|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|0
1632841200000|2021-09-28 15:00:00|17820.19|17820.19|17818.79|17818.79|17820.19|17820.19|17818.79|17818.79|0
1632841210000|2021-09-28 15:00:10|17817.4|17817.4|17817.4|17817.4|17817.4|17817.4|17817.4|17817.4|0
1632841220000|2021-09-28 15:00:20|17813.43|17813.43|17813.43|17813.43|17813.43|17813.43|17813.43|17813.43|0
1632841260000|2021-09-28 15:01:00|17812.03|17812.03|17810.63|17810.63|17812.03|17812.03|17810.63|17810.63|0
1632841370000|2021-09-28 15:02:50|17806.67|17806.67|17803.87|17803.87|17806.67|17806.67|17803.87|17803.87|0
1632841380000|2021-09-28 15:03:00|17805.27|17805.27|17805.27|17805.27|17805.27|17805.27|17805.27|17805.27|0
1632841400000|2021-09-28 15:03:20|17809.23|17809.23|17809.23|17809.23|17809.23|17809.23|17809.23|17809.23|0
1632841420000|2021-09-28 15:03:40|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|17810.63|0
1632841490000|2021-09-28 15:04:50|17814.6|17814.6|17819.02|17819.02|17819.02|17819.02|17814.6|17814.6|0
1632841510000|2021-09-28 15:05:10|17822.99|17822.99|17822.99|17822.99|17822.99|17822.99|17821.59|17821.59|0
1632841540000|2021-09-28 15:05:40|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|17830.92|0
1632841560000|2021-09-28 15:06:00|17832.32|17832.32|17832.32|17832.32|17832.32|17832.32|17832.32|17832.32|0
1632841570000|2021-09-28 15:06:10|17835.12|17835.12|17835.12|17835.12|17835.12|17835.12|17835.12|17835.12|0
1632841580000|2021-09-28 15:06:20|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|17837.91|0
1632841590000|2021-09-28 15:06:30|17841.88|17841.88|17841.88|17841.88|17841.88|17841.88|17841.88|17841.88|0
1632841660000|2021-09-28 15:07:40|17839.08|17839.08|17840.48|17840.48|17840.48|17840.48|17839.08|17839.08|0
1632841670000|2021-09-28 15:07:50|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|0
1632841680000|2021-09-28 15:08:00|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|0
1632841700000|2021-09-28 15:08:20|17840.94|17840.94|17836.97|17836.97|17840.94|17840.94|17836.97|17836.97|0
1632841720000|2021-09-28 15:08:40|17833.01|17833.01|17830.21|17830.21|17833.01|17833.01|17830.21|17830.21|0
1632841740000|2021-09-28 15:09:00|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|17822.28|0
1632841760000|2021-09-28 15:09:20|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|0
1632841810000|2021-09-28 15:10:10|17824.85|17824.85|17824.85|17824.85|17824.85|17824.85|17824.85|17824.85|0
1632841890000|2021-09-28 15:11:30|17825.77|17825.77|17825.77|17825.77|17825.77|17825.77|17825.77|17825.77|0
1632841990000|2021-09-28 15:13:10|17833.7|17833.7|17833.7|17833.7|17833.7|17833.7|17833.7|17833.7|0
1632842040000|2021-09-28 15:14:00|17829.73|17829.73|17825.77|17825.77|17829.73|17829.73|17825.77|17825.77|0
1632842090000|2021-09-28 15:14:50|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|17829.73|0
1632842170000|2021-09-28 15:16:10|17825.77|17825.77|17825.77|17825.77|17825.77|17825.77|17825.77|17825.77|0
1632842210000|2021-09-28 15:16:50|17826.22|17826.22|17823.43|17823.43|17826.22|17826.22|17823.43|17823.43|0
1632842230000|2021-09-28 15:17:10|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|0
1632842240000|2021-09-28 15:17:20|17815.5|17815.5|17815.5|17815.5|17815.5|17815.5|17815.5|17815.5|0
1632842270000|2021-09-28 15:17:50|17819.46|17819.46|17823.43|17823.43|17823.43|17823.43|17819.46|17819.46|0
1632842290000|2021-09-28 15:18:10|17826.22|17826.22|17826.22|17826.22|17826.22|17826.22|17826.22|17826.22|0
1632842300000|2021-09-28 15:18:20|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|0
1632842320000|2021-09-28 15:18:40|17823.66|17823.66|17828.08|17828.08|17828.08|17828.08|17823.66|17823.66|0
1632842330000|2021-09-28 15:18:50|17832.05|17832.05|17828.08|17828.08|17832.05|17832.05|17828.08|17828.08|0
1632842340000|2021-09-28 15:19:00|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|0
1632842350000|2021-09-28 15:19:10|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|0
1632842390000|2021-09-28 15:19:50|17823.18|17823.18|17823.18|17823.18|17823.18|17823.18|17823.18|17823.18|0
1632842400000|2021-09-28 15:20:00|17815.25|17815.25|17819.67|17819.67|17819.67|17819.67|17815.25|17815.25|0
1632842410000|2021-09-28 15:20:10|17819.21|17819.21|17821.78|17821.78|17823.18|17823.18|17815.25|17815.25|0
1632842430000|2021-09-28 15:20:30|17823.18|17823.18|17823.18|17823.18|17823.18|17823.18|17823.18|17823.18|0
1632842460000|2021-09-28 15:21:00|17824.58|17824.58|17824.58|17824.58|17824.58|17824.58|17824.58|17824.58|0
1632842470000|2021-09-28 15:21:10|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|0
1632842530000|2021-09-28 15:22:10|17821.07|17821.07|17821.07|17821.07|17821.07|17821.07|17821.07|17821.07|0
1632842570000|2021-09-28 15:22:50|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|0
1632842580000|2021-09-28 15:23:00|17816.65|17816.65|17813.85|17813.85|17816.65|17816.65|17813.85|17813.85|0
1632842590000|2021-09-28 15:23:10|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|17812.45|0
1632842610000|2021-09-28 15:23:30|17813.85|17813.85|17813.85|17813.85|17813.85|17813.85|17813.85|17813.85|0
1632842760000|2021-09-28 15:26:00|17811.05|17811.05|17811.05|17811.05|17811.05|17811.05|17811.05|17811.05|0
1632842770000|2021-09-28 15:26:10|17815.02|17815.02|17815.02|17815.02|17815.02|17815.02|17815.02|17815.02|0
1632842810000|2021-09-28 15:26:50|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|0
1632842850000|2021-09-28 15:27:30|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|0
1632842880000|2021-09-28 15:28:00|17814.58|17814.58|17810.61|17810.61|17814.58|17814.58|17810.61|17810.61|0
1632842910000|2021-09-28 15:28:30|17809.21|17809.21|17809.21|17809.21|17809.21|17809.21|17809.21|17809.21|0
1632842930000|2021-09-28 15:28:50|17805.25|17805.25|17804.79|17804.79|17805.25|17805.25|17804.79|17804.79|0
1632842950000|2021-09-28 15:29:10|17803.39|17803.39|17803.39|17803.39|17803.39|17803.39|17803.39|17803.39|0
1632842970000|2021-09-28 15:29:30|17799.42|17799.42|17795.46|17795.46|17799.42|17799.42|17795.46|17795.46|0
1632842980000|2021-09-28 15:29:40|17796.86|17796.86|17791.26|17791.26|17796.86|17796.86|17791.26|17791.26|0
1632842990000|2021-09-28 15:29:50|17795.46|17795.46|17795.46|17795.46|17795.46|17795.46|17794.06|17794.06|0
1632899710000|2021-09-29 07:15:10|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|0
1632899760000|2021-09-29 07:16:00|18038.23|18038.23|18034.27|18034.27|18038.23|18038.23|18034.27|18034.27|0
1632899810000|2021-09-29 07:16:50|18032.87|18032.87|18032.87|18032.87|18032.87|18032.87|18032.87|18032.87|0
1632899820000|2021-09-29 07:17:00|18034.27|18034.27|18066.22|18066.22|18066.22|18066.22|18034.27|18034.27|0
1632899850000|2021-09-29 07:17:30|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|0
1632899860000|2021-09-29 07:17:40|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|0
1632899870000|2021-09-29 07:17:50|18082.37|18082.37|18091.97|18091.97|18091.97|18091.97|18080.07|18080.07|0
1632899880000|2021-09-29 07:18:00|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|0
1632899890000|2021-09-29 07:18:10|18087.77|18087.77|18087.77|18087.77|18087.77|18087.77|18087.77|18087.77|0
1632899900000|2021-09-29 07:18:20|18094.77|18094.77|18096.17|18096.17|18096.17|18096.17|18094.77|18094.77|0
1632900000000|2021-09-29 07:20:00|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|0
1632900010000|2021-09-29 07:20:10|18096.17|18096.17|18097.55|18097.55|18097.55|18097.55|18096.17|18096.17|0
1632900020000|2021-09-29 07:20:20|18089.62|18089.62|18089.62|18089.62|18089.62|18089.62|18089.62|18089.62|0
1632900030000|2021-09-29 07:20:30|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|0
1632900060000|2021-09-29 07:21:00|18073.76|18073.76|18096.62|18096.62|18096.62|18096.62|18073.76|18073.76|0
1632900240000|2021-09-29 07:24:00|18076.79|18076.79|18096.62|18096.62|18096.62|18096.62|18076.79|18076.79|0
1632900250000|2021-09-29 07:24:10|18100.58|18100.58|18096.62|18096.62|18104.55|18104.55|18096.62|18096.62|0
1632900300000|2021-09-29 07:25:00|18092.42|18092.42|18094.75|18094.75|18094.75|18094.75|18086.82|18086.82|0
1632900310000|2021-09-29 07:25:10|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|0
1632900360000|2021-09-29 07:26:00|18091.95|18091.95|18096.15|18096.15|18096.15|18096.15|18091.95|18091.95|0
1632900390000|2021-09-29 07:26:30|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|0
1632900400000|2021-09-29 07:26:40|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|0
1632900480000|2021-09-29 07:28:00|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632900530000|2021-09-29 07:28:50|18114.58|18114.58|18118.54|18118.54|18118.54|18118.54|18114.58|18114.58|0
1632900640000|2021-09-29 07:30:40|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1632900670000|2021-09-29 07:31:10|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632900680000|2021-09-29 07:31:20|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|0
1632900770000|2021-09-29 07:32:50|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632900810000|2021-09-29 07:33:30|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1632900850000|2021-09-29 07:34:10|18113.41|18113.41|18113.41|18113.41|18113.41|18113.41|18113.41|18113.41|0
1632900860000|2021-09-29 07:34:20|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1632900930000|2021-09-29 07:35:30|18101.51|18101.51|18105.48|18105.48|18105.48|18105.48|18101.51|18101.51|0
1632900940000|2021-09-29 07:35:40|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|0
1632900960000|2021-09-29 07:36:00|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|0
1632901040000|2021-09-29 07:37:20|18107.81|18107.81|18111.78|18111.78|18111.78|18111.78|18107.81|18107.81|0
1632901050000|2021-09-29 07:37:30|18107.81|18107.81|18107.81|18107.81|18107.81|18107.81|18107.81|18107.81|0
1632901090000|2021-09-29 07:38:10|18123.67|18123.67|18131.6|18131.6|18131.6|18131.6|18123.67|18123.67|0
1632901120000|2021-09-29 07:38:40|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|0
1632901140000|2021-09-29 07:39:00|18135.57|18135.57|18135.57|18135.57|18135.57|18135.57|18135.57|18135.57|0
1632901190000|2021-09-29 07:39:50|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|0
1632901260000|2021-09-29 07:41:00|18138.13|18138.13|18123.44|18123.44|18138.13|18138.13|18115.51|18115.51|0
1632901270000|2021-09-29 07:41:10|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|0
1632901320000|2021-09-29 07:42:00|18122.27|18122.27|18122.27|18122.27|18122.27|18122.27|18122.27|18122.27|0
1632901330000|2021-09-29 07:42:10|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|0
1632901370000|2021-09-29 07:42:50|18098.48|18098.48|18094.28|18094.28|18098.48|18098.48|18094.28|18094.28|0
1632901400000|2021-09-29 07:43:20|18090.32|18090.32|18088.92|18088.92|18090.32|18090.32|18088.92|18088.92|0
1632901470000|2021-09-29 07:44:30|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|0
1632901500000|2021-09-29 07:45:00|18104.78|18104.78|18105.01|18105.01|18108.98|18108.98|18104.78|18104.78|0
1632901540000|2021-09-29 07:45:40|18103.61|18103.61|18103.61|18103.61|18103.61|18103.61|18103.61|18103.61|0
1632901560000|2021-09-29 07:46:00|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|0
1632901600000|2021-09-29 07:46:40|18108.98|18108.98|18108.98|18108.98|18108.98|18108.98|18108.98|18108.98|0
1632901620000|2021-09-29 07:47:00|18112.94|18112.94|18112.94|18112.94|18112.94|18112.94|18112.94|18112.94|0
1632901630000|2021-09-29 07:47:10|18116.91|18116.91|18143.27|18143.27|18144.66|18144.66|18116.91|18116.91|0
1632901660000|2021-09-29 07:47:40|18147.46|18147.46|18150.26|18150.26|18150.26|18150.26|18147.46|18147.46|0
1632901680000|2021-09-29 07:48:00|18146.3|18146.3|18142.33|18142.33|18146.3|18146.3|18134.4|18134.4|0
1632901700000|2021-09-29 07:48:20|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|0
1632901810000|2021-09-29 07:50:10|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|0
1632901830000|2021-09-29 07:50:30|18140|18140|18143.96|18143.96|18143.96|18143.96|18140|18140|0
1632901860000|2021-09-29 07:51:00|18140|18140|18140|18140|18140|18140|18140|18140|0
1632901920000|2021-09-29 07:52:00|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|0
1632901940000|2021-09-29 07:52:20|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|0
1632901950000|2021-09-29 07:52:30|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|0
1632902060000|2021-09-29 07:54:20|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|0
1632902070000|2021-09-29 07:54:30|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|0
1632902170000|2021-09-29 07:56:10|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|0
1632902230000|2021-09-29 07:57:10|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632902260000|2021-09-29 07:57:40|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|0
1632902300000|2021-09-29 07:58:20|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|0
1632902380000|2021-09-29 07:59:40|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|0
1632902400000|2021-09-29 08:00:00|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|0
1632902430000|2021-09-29 08:00:30|18138.81|18138.81|18136.97|18136.97|18138.81|18138.81|18136.97|18136.97|0
1632902500000|2021-09-29 08:01:40|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|0
1632902700000|2021-09-29 08:05:00|18126.46|18126.46|18126.44|18126.44|18127.38|18127.38|18125.98|18125.98|0
1632902710000|2021-09-29 08:05:10|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|0
1632902770000|2021-09-29 08:06:10|18130.64|18130.64|18130.64|18130.64|18130.64|18130.64|18130.64|18130.64|0
1632902780000|2021-09-29 08:06:20|18133.43|18133.43|18133.43|18133.43|18133.43|18133.43|18133.43|18133.43|0
1632902790000|2021-09-29 08:06:30|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|0
1632902800000|2021-09-29 08:06:40|18138.8|18138.8|18140.2|18140.2|18140.2|18140.2|18138.8|18138.8|0
1632902830000|2021-09-29 08:07:10|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|0
1632902960000|2021-09-29 08:09:20|18133.67|18133.67|18137.87|18137.87|18137.87|18137.87|18133.67|18133.67|0
1632903010000|2021-09-29 08:10:10|18145.8|18145.8|18145.8|18145.8|18145.8|18145.8|18145.8|18145.8|0
1632903020000|2021-09-29 08:10:20|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|0
1632903030000|2021-09-29 08:10:30|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|0
1632903060000|2021-09-29 08:11:00|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|0
1632903120000|2021-09-29 08:12:00|18141.83|18141.83|18141.83|18141.83|18141.83|18141.83|18137.87|18137.87|0
1632903130000|2021-09-29 08:12:10|18137.87|18137.87|18137.87|18137.87|18137.87|18137.87|18137.87|18137.87|0
1632903180000|2021-09-29 08:13:00|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|0
1632903200000|2021-09-29 08:13:20|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|0
1632903210000|2021-09-29 08:13:30|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|0
1632903230000|2021-09-29 08:13:50|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|0
1632903240000|2021-09-29 08:14:00|18124.13|18124.13|18120.16|18120.16|18124.13|18124.13|18120.16|18120.16|0
1632903270000|2021-09-29 08:14:30|18124.13|18124.13|18124.13|18124.13|18124.13|18124.13|18124.13|18124.13|0
1632903280000|2021-09-29 08:14:40|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|0
1632903310000|2021-09-29 08:15:10|18114.8|18114.8|18118.76|18118.76|18118.76|18118.76|18114.8|18114.8|0
1632903340000|2021-09-29 08:15:40|18126.69|18126.69|18126.69|18126.69|18126.69|18126.69|18126.69|18126.69|0
1632903360000|2021-09-29 08:16:00|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|0
1632903390000|2021-09-29 08:16:30|18118.53|18118.53|18118.53|18118.53|18118.53|18118.53|18118.53|18118.53|0
1632903400000|2021-09-29 08:16:40|18110.6|18110.6|18111.06|18111.06|18111.06|18111.06|18110.6|18110.6|0
1632903470000|2021-09-29 08:17:50|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|0
1632903520000|2021-09-29 08:18:40|18096.14|18096.14|18096.14|18096.14|18096.14|18096.14|18096.14|18096.14|0
1632903560000|2021-09-29 08:19:20|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1632903600000|2021-09-29 08:20:00|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|0
1632903630000|2021-09-29 08:20:30|18057.66|18057.66|18059.06|18059.06|18059.06|18059.06|18057.66|18057.66|0
1632903640000|2021-09-29 08:20:40|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|0
1632903650000|2021-09-29 08:20:50|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|0
1632903770000|2021-09-29 08:22:50|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|0
1632903790000|2021-09-29 08:23:10|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|0
1632903810000|2021-09-29 08:23:30|18057.66|18057.66|18056.26|18056.26|18057.66|18057.66|18056.26|18056.26|0
1632903850000|2021-09-29 08:24:10|18052.29|18052.29|18052.29|18052.29|18052.29|18052.29|18052.29|18052.29|0
1632903870000|2021-09-29 08:24:30|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|0
1632904030000|2021-09-29 08:27:10|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1632904070000|2021-09-29 08:27:50|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|0
1632904100000|2021-09-29 08:28:20|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|0
1632904130000|2021-09-29 08:28:50|18033.86|18033.86|18032.46|18032.46|18033.86|18033.86|18032.46|18032.46|0
1632904210000|2021-09-29 08:30:10|18028.27|18028.27|18024.07|18024.07|18028.27|18028.27|18024.07|18024.07|0
1632904230000|2021-09-29 08:30:30|18017.07|18017.07|18011.47|18011.47|18017.07|18017.07|18011.47|18011.47|0
1632904250000|2021-09-29 08:30:50|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|0
1632904260000|2021-09-29 08:31:00|18017.07|18017.07|18014.27|18014.27|18017.07|18017.07|18014.27|18014.27|0
1632904270000|2021-09-29 08:31:10|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|0
1632904320000|2021-09-29 08:32:00|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|0
1632904330000|2021-09-29 08:32:10|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|0
1632904340000|2021-09-29 08:32:20|18011.71|18011.71|18011.71|18011.71|18011.71|18011.71|18011.71|18011.71|0
1632904380000|2021-09-29 08:33:00|18010.31|18010.31|18007.51|18007.51|18010.31|18010.31|18007.51|18007.51|0
1632904390000|2021-09-29 08:33:10|18006.11|18006.11|18004.71|18004.71|18006.11|18006.11|18004.71|18004.71|0
1632904450000|2021-09-29 08:34:10|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|0
1632904460000|2021-09-29 08:34:20|18008.91|18008.91|18008.91|18008.91|18008.91|18008.91|18008.91|18008.91|0
1632904510000|2021-09-29 08:35:10|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|0
1632904630000|2021-09-29 08:37:10|18003.54|18003.54|18003.54|18003.54|18003.54|18003.54|18003.54|18003.54|0
1632904640000|2021-09-29 08:37:20|17999.58|17999.58|17999.58|17999.58|17999.58|17999.58|17999.58|17999.58|0
1632904650000|2021-09-29 08:37:30|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|0
1632904680000|2021-09-29 08:38:00|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|0
1632904720000|2021-09-29 08:38:40|17989.08|17989.08|17989.08|17989.08|17989.08|17989.08|17989.08|17989.08|0
1632904730000|2021-09-29 08:38:50|17993.05|17993.05|17997.01|17997.01|17997.01|17997.01|17993.05|17993.05|0
1632904740000|2021-09-29 08:39:00|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|0
1632904860000|2021-09-29 08:41:00|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|0
1632904900000|2021-09-29 08:41:40|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|0
1632904960000|2021-09-29 08:42:40|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|0
1632905020000|2021-09-29 08:43:40|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|0
1632905080000|2021-09-29 08:44:40|18009.14|18009.14|18006.34|18006.34|18009.14|18009.14|18006.34|18006.34|0
1632905090000|2021-09-29 08:44:50|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|0
1632905240000|2021-09-29 08:47:20|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|0
1632905260000|2021-09-29 08:47:40|18010.54|18010.54|18011.94|18011.94|18011.94|18011.94|18010.54|18010.54|0
1632905390000|2021-09-29 08:49:50|18010.56|18010.56|18010.1|18010.1|18010.56|18010.56|18010.1|18010.1|0
1632905400000|2021-09-29 08:50:00|18006.13|18006.13|18006.13|18006.13|18006.13|18006.13|18006.13|18006.13|0
1632905410000|2021-09-29 08:50:10|18004.3|18004.3|18004.3|18004.3|18004.3|18004.3|18004.3|18004.3|0
1632905420000|2021-09-29 08:50:20|18003.84|18003.84|18011.77|18011.77|18011.77|18011.77|18003.84|18003.84|0
1632905520000|2021-09-29 08:52:00|18019.7|18019.7|18019.7|18019.7|18019.7|18019.7|18019.7|18019.7|0
1632905580000|2021-09-29 08:53:00|18023.66|18023.66|18027.63|18027.63|18027.63|18027.63|18023.66|18023.66|0
1632905590000|2021-09-29 08:53:10|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|0
1632905610000|2021-09-29 08:53:30|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18027.63|18027.63|0
1632905640000|2021-09-29 08:54:00|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|0
1632905660000|2021-09-29 08:54:20|18034.16|18034.16|18030.19|18030.19|18034.16|18034.16|18030.19|18030.19|0
1632905750000|2021-09-29 08:55:50|18026|18026|18026|18026|18026|18026|18026|18026|0
1632905760000|2021-09-29 08:56:00|18028.79|18028.79|18032.76|18032.76|18032.76|18032.76|18028.79|18028.79|0
1632905770000|2021-09-29 08:56:10|18028.79|18028.79|18032.76|18032.76|18032.76|18032.76|18028.79|18028.79|0
1632905820000|2021-09-29 08:57:00|18035.56|18035.56|18032.76|18032.76|18035.56|18035.56|18032.76|18032.76|0
1632905930000|2021-09-29 08:58:50|18033.22|18033.22|18033.22|18033.22|18033.22|18033.22|18033.22|18033.22|0
1632905940000|2021-09-29 08:59:00|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|0
1632905970000|2021-09-29 08:59:30|18037.42|18037.42|18041.38|18041.38|18041.38|18041.38|18037.42|18037.42|0
1632906000000|2021-09-29 09:00:00|18041.84|18041.84|18042.76|18042.76|18042.76|18042.76|18041.84|18041.84|0
1632906010000|2021-09-29 09:00:10|18042.3|18042.3|18042.3|18042.3|18042.3|18042.3|18042.3|18042.3|0
1632906020000|2021-09-29 09:00:20|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|0
1632906050000|2021-09-29 09:00:50|18047.67|18047.67|18047.67|18047.67|18047.67|18047.67|18047.67|18047.67|0
1632906060000|2021-09-29 09:01:00|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|0
1632906090000|2021-09-29 09:01:30|18050.23|18050.23|18050.23|18050.23|18050.23|18050.23|18050.23|18050.23|0
1632906130000|2021-09-29 09:02:10|18053.03|18053.03|18053.03|18053.03|18053.03|18053.03|18053.03|18053.03|0
1632906180000|2021-09-29 09:03:00|18054.43|18054.43|18054.43|18054.43|18054.43|18054.43|18054.43|18054.43|0
1632906190000|2021-09-29 09:03:10|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|0
1632906210000|2021-09-29 09:03:30|18074.26|18074.26|18074.26|18074.26|18074.26|18074.26|18074.26|18074.26|0
1632906220000|2021-09-29 09:03:40|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|0
1632906240000|2021-09-29 09:04:00|18076.82|18076.82|18079.62|18079.62|18079.62|18079.62|18076.82|18076.82|0
1632906300000|2021-09-29 09:05:00|18081|18081|18081|18081|18081|18081|18081|18081|0
1632906320000|2021-09-29 09:05:20|18082.4|18082.4|18088|18088|18088|18088|18082.4|18082.4|0
1632906360000|2021-09-29 09:06:00|18080.07|18080.07|18080.07|18080.07|18080.07|18080.07|18080.07|18080.07|0
1632906380000|2021-09-29 09:06:20|18075.87|18075.87|18075.87|18075.87|18075.87|18075.87|18075.87|18075.87|0
1632906470000|2021-09-29 09:07:50|18067.94|18067.94|18060.01|18060.01|18067.94|18067.94|18060.01|18060.01|0
1632906550000|2021-09-29 09:09:10|18063.97|18063.97|18062.57|18062.57|18063.97|18063.97|18062.57|18062.57|0
1632906570000|2021-09-29 09:09:30|18054.64|18054.64|18051.85|18051.85|18054.64|18054.64|18051.85|18051.85|0
1632906690000|2021-09-29 09:11:30|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|0
1632906830000|2021-09-29 09:13:50|18049.51|18049.51|18049.51|18049.51|18049.51|18049.51|18049.51|18049.51|0
1632906890000|2021-09-29 09:14:50|18048.11|18048.11|18042.51|18042.51|18048.11|18048.11|18041.11|18041.11|0
1632906900000|2021-09-29 09:15:00|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|0
1632907020000|2021-09-29 09:17:00|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|0
1632907100000|2021-09-29 09:18:20|18049.51|18049.51|18048.13|18048.13|18049.51|18049.51|18048.13|18048.13|0
1632907120000|2021-09-29 09:18:40|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|0
1632907140000|2021-09-29 09:19:00|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|0
1632907150000|2021-09-29 09:19:10|18036|18036|18036|18036|18036|18036|18036|18036|0
1632907280000|2021-09-29 09:21:20|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|0
1632907360000|2021-09-29 09:22:40|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1632907450000|2021-09-29 09:24:10|18025.5|18025.5|18025.5|18025.5|18025.5|18025.5|18025.5|18025.5|0
1632907460000|2021-09-29 09:24:20|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1632907500000|2021-09-29 09:25:00|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|0
1632907610000|2021-09-29 09:26:50|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1632907630000|2021-09-29 09:27:10|18025.27|18025.27|18025.27|18025.27|18025.27|18025.27|18025.27|18025.27|0
1632907670000|2021-09-29 09:27:50|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|0
1632907710000|2021-09-29 09:28:30|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|0
1632907800000|2021-09-29 09:30:00|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|0
1632907810000|2021-09-29 09:30:10|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|0
1632907900000|2021-09-29 09:31:40|18033.2|18033.2|18033.2|18033.2|18033.2|18033.2|18033.2|18033.2|0
1632908020000|2021-09-29 09:33:40|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|0
1632908040000|2021-09-29 09:34:00|18030.63|18030.63|18026.67|18026.67|18030.63|18030.63|18026.67|18026.67|0
1632908150000|2021-09-29 09:35:50|18023.87|18023.87|18023.87|18023.87|18023.87|18023.87|18023.87|18023.87|0
1632908170000|2021-09-29 09:36:10|18025.27|18025.27|18013.37|18013.37|18025.27|18025.27|18013.37|18013.37|0
1632908180000|2021-09-29 09:36:20|18011.97|18011.97|18010.57|18010.57|18011.97|18011.97|18010.57|18010.57|0
1632908190000|2021-09-29 09:36:30|18014.54|18014.54|18016.38|18016.38|18016.38|18016.38|18014.54|18014.54|0
1632908250000|2021-09-29 09:37:30|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1632908280000|2021-09-29 09:38:00|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|0
1632908290000|2021-09-29 09:38:10|18011.97|18011.97|18011.97|18011.97|18011.97|18011.97|18011.97|18011.97|0
1632908420000|2021-09-29 09:40:20|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1632908520000|2021-09-29 09:42:00|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|0
1632908550000|2021-09-29 09:42:30|18013.37|18013.37|18017.34|18017.34|18017.34|18017.34|18013.37|18013.37|0
1632908690000|2021-09-29 09:44:50|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1632908710000|2021-09-29 09:45:10|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|0
1632908800000|2021-09-29 09:46:40|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1632908820000|2021-09-29 09:47:00|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|0
1632908900000|2021-09-29 09:48:20|18009.41|18009.41|18013.37|18013.37|18013.37|18013.37|18009.41|18009.41|0
1632908930000|2021-09-29 09:48:50|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|0
1632908940000|2021-09-29 09:49:00|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|0
1632909030000|2021-09-29 09:50:30|18009.19|18009.19|18008.73|18008.73|18009.19|18009.19|18008.73|18008.73|0
1632909190000|2021-09-29 09:53:10|18012.7|18012.7|18012.7|18012.7|18012.7|18012.7|18012.7|18012.7|0
1632909220000|2021-09-29 09:53:40|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|0
1632909230000|2021-09-29 09:53:50|18011.3|18011.3|18012.7|18012.7|18012.7|18012.7|18011.3|18011.3|0
1632909280000|2021-09-29 09:54:40|18011.3|18011.3|18007.1|18007.1|18011.3|18011.3|18007.1|18007.1|0
1632909310000|2021-09-29 09:55:10|18001.5|18001.5|18002.9|18002.9|18002.9|18002.9|18001.5|18001.5|0
1632909330000|2021-09-29 09:55:30|18005.7|18005.7|18005.24|18005.24|18006.16|18006.16|18005.24|18005.24|0
1632909350000|2021-09-29 09:55:50|18008.04|18008.04|18008.04|18008.04|18008.04|18008.04|18008.04|18008.04|0
1632909460000|2021-09-29 09:57:40|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|0
1632909470000|2021-09-29 09:57:50|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|0
1632909510000|2021-09-29 09:58:30|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|0
1632909600000|2021-09-29 10:00:00|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|0
1632909730000|2021-09-29 10:02:10|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|0
1632909750000|2021-09-29 10:02:30|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|0
1632909770000|2021-09-29 10:02:50|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|0
1632909970000|2021-09-29 10:06:10|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|0
1632909990000|2021-09-29 10:06:30|18012.24|18012.24|18012.24|18012.24|18012.24|18012.24|18012.24|18012.24|0
1632910010000|2021-09-29 10:06:50|18013.64|18013.64|18021.57|18021.57|18021.57|18021.57|18013.64|18013.64|0
1632910020000|2021-09-29 10:07:00|18022.49|18022.49|18022.49|18022.49|18022.49|18022.49|18022.49|18022.49|0
1632910250000|2021-09-29 10:10:50|18030.42|18030.42|18030.42|18030.42|18030.42|18030.42|18030.42|18030.42|0
1632910290000|2021-09-29 10:11:30|18030.88|18030.88|18030.88|18030.88|18030.88|18030.88|18030.88|18030.88|0
1632910310000|2021-09-29 10:11:50|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|0
1632910350000|2021-09-29 10:12:30|18029.71|18029.71|18029.71|18029.71|18029.71|18029.71|18029.71|18029.71|0
1632910380000|2021-09-29 10:13:00|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|0
1632910390000|2021-09-29 10:13:10|18032.51|18032.51|18028.55|18028.55|18032.51|18032.51|18028.55|18028.55|0
1632910430000|2021-09-29 10:13:50|18032.51|18032.51|18041.84|18041.84|18041.84|18041.84|18032.51|18032.51|0
1632910580000|2021-09-29 10:16:20|18043.24|18043.24|18043.24|18043.24|18043.24|18043.24|18043.24|18043.24|0
1632910620000|2021-09-29 10:17:00|18035.31|18035.31|18035.31|18035.31|18035.31|18035.31|18035.31|18035.31|0
1632910630000|2021-09-29 10:17:10|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|0
1632910650000|2021-09-29 10:17:30|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|0
1632910680000|2021-09-29 10:18:00|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|0
1632910780000|2021-09-29 10:19:40|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|0
1632910790000|2021-09-29 10:19:50|18020.86|18020.86|18022.26|18022.26|18022.26|18022.26|18020.86|18020.86|0
1632910840000|2021-09-29 10:20:40|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|0
1632910860000|2021-09-29 10:21:00|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|0
1632910920000|2021-09-29 10:22:00|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|0
1632910990000|2021-09-29 10:23:10|18026.23|18026.23|18022.26|18022.26|18026.23|18026.23|18022.26|18022.26|0
1632911040000|2021-09-29 10:24:00|18021.34|18021.34|18021.34|18021.34|18021.34|18021.34|18021.34|18021.34|0
1632911080000|2021-09-29 10:24:40|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|0
1632911100000|2021-09-29 10:25:00|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1632911210000|2021-09-29 10:26:50|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|0
1632911230000|2021-09-29 10:27:10|18028.34|18028.34|18028.34|18028.34|18028.34|18028.34|18028.34|18028.34|0
1632911370000|2021-09-29 10:29:30|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|0
1632911440000|2021-09-29 10:30:40|18037.9|18037.9|18037.9|18037.9|18037.9|18037.9|18037.9|18037.9|0
1632911460000|2021-09-29 10:31:00|18036.5|18036.5|18035.11|18035.11|18036.5|18036.5|18035.11|18035.11|0
1632911470000|2021-09-29 10:31:10|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|0
1632911500000|2021-09-29 10:31:40|18025.78|18025.78|18025.78|18025.78|18025.78|18025.78|18025.78|18025.78|0
1632911530000|2021-09-29 10:32:10|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|0
1632911570000|2021-09-29 10:32:50|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|0
1632911610000|2021-09-29 10:33:30|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|0
1632911650000|2021-09-29 10:34:10|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|0
1632911690000|2021-09-29 10:34:50|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|0
1632911710000|2021-09-29 10:35:10|18006.89|18006.89|18010.85|18010.85|18010.85|18010.85|18006.89|18006.89|0
1632911730000|2021-09-29 10:35:30|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|0
1632911810000|2021-09-29 10:36:50|18022.75|18022.75|18022.75|18022.75|18022.75|18022.75|18022.75|18022.75|0
1632911870000|2021-09-29 10:37:50|18025.55|18025.55|18026.95|18026.95|18026.95|18026.95|18025.55|18025.55|0
1632911890000|2021-09-29 10:38:10|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|0
1632911940000|2021-09-29 10:39:00|18036.28|18036.28|18036.28|18036.28|18036.28|18036.28|18036.28|18036.28|0
1632911960000|2021-09-29 10:39:20|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|0
1632911970000|2021-09-29 10:39:30|18043.04|18043.04|18047.01|18047.01|18047.01|18047.01|18043.04|18043.04|0
1632912010000|2021-09-29 10:40:10|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|0
1632912090000|2021-09-29 10:41:30|18055.86|18055.86|18055.86|18055.86|18055.86|18055.86|18055.86|18055.86|0
1632912150000|2021-09-29 10:42:30|18053.06|18053.06|18051.66|18051.66|18053.06|18053.06|18051.66|18051.66|0
1632912230000|2021-09-29 10:43:50|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|0
1632912260000|2021-09-29 10:44:20|18059.59|18059.59|18059.59|18059.59|18059.59|18059.59|18059.59|18059.59|0
1632912380000|2021-09-29 10:46:20|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|0
1632912390000|2021-09-29 10:46:30|18051.66|18051.66|18051.66|18051.66|18051.66|18051.66|18051.66|18051.66|0
1632912400000|2021-09-29 10:46:40|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|0
1632912480000|2021-09-29 10:48:00|18047.94|18047.94|18046.54|18046.54|18047.94|18047.94|18046.54|18046.54|0
1632912490000|2021-09-29 10:48:10|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|0
1632912520000|2021-09-29 10:48:40|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|0
1632912530000|2021-09-29 10:48:50|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|0
1632912630000|2021-09-29 10:50:30|18048.86|18048.86|18050.26|18050.26|18050.26|18050.26|18048.86|18048.86|0
1632912790000|2021-09-29 10:53:10|18047.46|18047.46|18051.43|18051.43|18051.43|18051.43|18047.46|18047.46|0
1632912840000|2021-09-29 10:54:00|18050.51|18050.51|18050.51|18050.51|18050.51|18050.51|18050.51|18050.51|0
1632912900000|2021-09-29 10:55:00|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|0
1632912940000|2021-09-29 10:55:40|18045.14|18045.14|18042.34|18042.34|18045.14|18045.14|18042.34|18042.34|0
1632913000000|2021-09-29 10:56:40|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|0
1632913020000|2021-09-29 10:57:00|18034.41|18034.41|18034.41|18034.41|18034.41|18034.41|18034.41|18034.41|0
1632913030000|2021-09-29 10:57:10|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|0
1632913090000|2021-09-29 10:58:10|18029.05|18029.05|18026.25|18026.25|18029.05|18029.05|18026.25|18026.25|0
1632913100000|2021-09-29 10:58:20|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|0
1632913120000|2021-09-29 10:58:40|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|0
1632913140000|2021-09-29 10:59:00|18033.01|18033.01|18034.41|18034.41|18034.41|18034.41|18033.01|18033.01|0
1632913310000|2021-09-29 11:01:50|18035.81|18035.81|18035.81|18035.81|18035.81|18035.81|18035.81|18035.81|0
1632913320000|2021-09-29 11:02:00|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|0
1632913370000|2021-09-29 11:02:50|18030.47|18030.47|18030.47|18030.47|18030.47|18030.47|18030.47|18030.47|0
1632913410000|2021-09-29 11:03:30|18026.5|18026.5|18022.54|18022.54|18026.5|18026.5|18022.54|18022.54|0
1632913440000|2021-09-29 11:04:00|18021.62|18021.62|18033.51|18033.51|18033.51|18033.51|18021.62|18021.62|0
1632913470000|2021-09-29 11:04:30|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|0
1632913480000|2021-09-29 11:04:40|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|0
1632913490000|2021-09-29 11:04:50|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|0
1632913500000|2021-09-29 11:05:00|18034.45|18034.45|18026.52|18026.52|18034.45|18034.45|18026.52|18026.52|0
1632913510000|2021-09-29 11:05:10|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|0
1632913560000|2021-09-29 11:06:00|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|0
1632913570000|2021-09-29 11:06:10|18035.85|18035.85|18035.85|18035.85|18035.85|18035.85|18035.85|18035.85|0
1632913580000|2021-09-29 11:06:20|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|0
1632913690000|2021-09-29 11:08:10|18019.99|18019.99|18019.99|18019.99|18019.99|18019.99|18019.99|18019.99|0
1632913710000|2021-09-29 11:08:30|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|0
1632913750000|2021-09-29 11:09:10|18022.56|18022.56|18018.59|18018.59|18022.56|18022.56|18018.59|18018.59|0
1632913820000|2021-09-29 11:10:20|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|0
1632913830000|2021-09-29 11:10:30|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|0
1632913840000|2021-09-29 11:10:40|18024.19|18024.19|18024.19|18024.19|18024.19|18024.19|18024.19|18024.19|0
1632913870000|2021-09-29 11:11:10|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|0
1632913900000|2021-09-29 11:11:40|18026.76|18026.76|18026.3|18026.3|18026.76|18026.76|18026.3|18026.3|0
1632913910000|2021-09-29 11:11:50|18030.26|18030.26|18026.3|18026.3|18030.26|18030.26|18026.3|18026.3|0
1632913920000|2021-09-29 11:12:00|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|0
1632913990000|2021-09-29 11:13:10|18026.3|18026.3|18026.3|18026.3|18026.3|18026.3|18026.3|18026.3|0
1632914020000|2021-09-29 11:13:40|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|0
1632914100000|2021-09-29 11:15:00|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|0
1632914180000|2021-09-29 11:16:20|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|0
1632914250000|2021-09-29 11:17:30|18027.26|18027.26|18025.86|18025.86|18027.26|18027.26|18025.86|18025.86|0
1632914300000|2021-09-29 11:18:20|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|0
1632914350000|2021-09-29 11:19:10|18019.09|18019.09|18020.49|18020.49|18020.49|18020.49|18019.09|18019.09|0
1632914390000|2021-09-29 11:19:50|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|0
1632914400000|2021-09-29 11:20:00|18012.56|18012.56|18012.56|18012.56|18012.56|18012.56|18012.56|18012.56|0
1632914480000|2021-09-29 11:21:20|18011.16|18011.16|18011.16|18011.16|18011.16|18011.16|18011.16|18011.16|0
1632914540000|2021-09-29 11:22:20|18013.96|18013.96|18015.36|18015.36|18015.36|18015.36|18013.96|18013.96|0
1632914610000|2021-09-29 11:23:30|18011.4|18011.4|18007.43|18007.43|18011.4|18011.4|18007.43|18007.43|0
1632914620000|2021-09-29 11:23:40|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|0
1632914660000|2021-09-29 11:24:20|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|0
1632914800000|2021-09-29 11:26:40|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|0
1632914860000|2021-09-29 11:27:40|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|0
1632914870000|2021-09-29 11:27:50|18003.23|18003.23|17995.3|17995.3|18003.23|18003.23|17995.3|17995.3|0
1632914910000|2021-09-29 11:28:30|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|0
1632915050000|2021-09-29 11:30:50|17992.98|17992.98|17992.98|17992.98|17992.98|17992.98|17992.98|17992.98|0
1632915070000|2021-09-29 11:31:10|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|0
1632915110000|2021-09-29 11:31:50|17995.78|17995.78|17995.78|17995.78|17995.78|17995.78|17995.78|17995.78|0
1632915130000|2021-09-29 11:32:10|17996.24|17996.24|18001.61|18001.61|18001.61|18001.61|17996.24|17996.24|0
1632915230000|2021-09-29 11:33:50|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|0
1632915310000|2021-09-29 11:35:10|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|0
1632915320000|2021-09-29 11:35:20|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|0
1632915330000|2021-09-29 11:35:30|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|0
1632915350000|2021-09-29 11:35:50|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|0
1632915440000|2021-09-29 11:37:20|18009.52|18009.52|18015.12|18015.12|18015.12|18015.12|18009.52|18009.52|0
1632915450000|2021-09-29 11:37:30|18013.72|18013.72|18016.52|18016.52|18016.52|18016.52|18013.72|18013.72|0
1632915460000|2021-09-29 11:37:40|18017.92|18017.92|18016.52|18016.52|18017.92|18017.92|18016.52|18016.52|0
1632915520000|2021-09-29 11:38:40|18012.56|18012.56|18013.95|18013.95|18013.95|18013.95|18012.56|18012.56|0
1632915540000|2021-09-29 11:39:00|18011.16|18011.16|18012.56|18012.56|18012.56|18012.56|18011.16|18011.16|0
1632915570000|2021-09-29 11:39:30|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|0
1632915580000|2021-09-29 11:39:40|18008.84|18008.84|18000.91|18000.91|18008.84|18008.84|18000.91|18000.91|0
1632915640000|2021-09-29 11:40:40|18008.84|18008.84|18012.8|18012.8|18012.8|18012.8|18008.84|18008.84|0
1632915670000|2021-09-29 11:41:10|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|0
1632915680000|2021-09-29 11:41:20|18010|18010|18010|18010|18010|18010|18010|18010|0
1632915710000|2021-09-29 11:41:50|18002.07|18002.07|18002.07|18002.07|18002.07|18002.07|18002.07|18002.07|0
1632915810000|2021-09-29 11:43:30|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|0
1632915950000|2021-09-29 11:45:50|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|0
1632915990000|2021-09-29 11:46:30|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|0
1632916060000|2021-09-29 11:47:40|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|0
1632916110000|2021-09-29 11:48:30|18013.97|18013.97|18013.97|18013.97|18013.97|18013.97|18013.97|18013.97|0
1632916150000|2021-09-29 11:49:10|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|0
1632916200000|2021-09-29 11:50:00|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|0
1632916300000|2021-09-29 11:51:40|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|0
1632916340000|2021-09-29 11:52:20|18003.24|18003.24|18003.24|18003.24|18003.24|18003.24|18003.24|18003.24|0
1632916350000|2021-09-29 11:52:30|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|0
1632916390000|2021-09-29 11:53:10|18006.04|18006.04|18000.44|18000.44|18006.04|18006.04|18000.44|18000.44|0
1632916500000|2021-09-29 11:55:00|17996.47|17996.47|17992.51|17992.51|17996.47|17996.47|17992.51|17992.51|0
1632916600000|2021-09-29 11:56:40|17988.54|17988.54|17984.58|17984.58|17988.54|17988.54|17984.58|17984.58|0
1632916610000|2021-09-29 11:56:50|17980.61|17980.61|17980.61|17980.61|17980.61|17980.61|17980.61|17980.61|0
1632916630000|2021-09-29 11:57:10|17982.01|17982.01|17982.01|17982.01|17982.01|17982.01|17982.01|17982.01|0
1632916700000|2021-09-29 11:58:20|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|0
1632916710000|2021-09-29 11:58:30|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|0
1632916750000|2021-09-29 11:59:10|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|0
1632916830000|2021-09-29 12:00:30|17977.81|17977.81|17977.81|17977.81|17977.81|17977.81|17977.81|17977.81|0
1632916880000|2021-09-29 12:01:20|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|0
1632916980000|2021-09-29 12:03:00|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|0
1632917080000|2021-09-29 12:04:40|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|0
1632917100000|2021-09-29 12:05:00|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|0
1632917160000|2021-09-29 12:06:00|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|0
1632917200000|2021-09-29 12:06:40|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|0
1632917300000|2021-09-29 12:08:20|17977.35|17977.35|17973.39|17973.39|17977.35|17977.35|17973.39|17973.39|0
1632917330000|2021-09-29 12:08:50|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|0
1632917410000|2021-09-29 12:10:10|17972.01|17972.01|17963.85|17963.85|17972.01|17972.01|17963.85|17963.85|0
1632917440000|2021-09-29 12:10:40|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|0
1632917480000|2021-09-29 12:11:20|17966.41|17966.41|17970.38|17970.38|17970.38|17970.38|17966.41|17966.41|0
1632917490000|2021-09-29 12:11:30|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|0
1632917500000|2021-09-29 12:11:40|17965.01|17965.01|17965.01|17965.01|17965.01|17965.01|17965.01|17965.01|0
1632917660000|2021-09-29 12:14:20|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|0
1632917710000|2021-09-29 12:15:10|17959.65|17959.65|17955.68|17955.68|17959.65|17959.65|17955.68|17955.68|0
1632917720000|2021-09-29 12:15:20|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|0
1632917730000|2021-09-29 12:15:30|17952.9|17952.9|17952.9|17952.9|17952.9|17952.9|17952.9|17952.9|0
1632917740000|2021-09-29 12:15:40|17953.36|17953.36|17955.22|17955.22|17955.22|17955.22|17953.36|17953.36|0
1632917800000|2021-09-29 12:16:40|17955.68|17955.68|17955.68|17955.68|17955.68|17955.68|17955.68|17955.68|0
1632917820000|2021-09-29 12:17:00|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|0
1632917830000|2021-09-29 12:17:10|17962.21|17962.21|17960.81|17960.81|17962.21|17962.21|17960.81|17960.81|0
1632918000000|2021-09-29 12:20:00|17956.85|17956.85|17956.85|17956.85|17956.85|17956.85|17956.85|17956.85|0
1632918100000|2021-09-29 12:21:40|17951.25|17951.25|17955.22|17955.22|17955.22|17955.22|17951.25|17951.25|0
1632918120000|2021-09-29 12:22:00|17959.42|17959.42|17962.21|17962.21|17962.21|17962.21|17959.42|17959.42|0
1632918130000|2021-09-29 12:22:10|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|0
1632918220000|2021-09-29 12:23:40|17964.78|17964.78|17960.81|17960.81|17964.78|17964.78|17960.81|17960.81|0
1632918370000|2021-09-29 12:26:10|17962.21|17962.21|17960.81|17960.81|17962.21|17962.21|17960.81|17960.81|0
1632918390000|2021-09-29 12:26:30|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|0
1632918430000|2021-09-29 12:27:10|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|0
1632918440000|2021-09-29 12:27:20|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|0
1632918450000|2021-09-29 12:27:30|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|0
1632918460000|2021-09-29 12:27:40|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|0
1632918470000|2021-09-29 12:27:50|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|0
1632918510000|2021-09-29 12:28:30|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|0
1632918520000|2021-09-29 12:28:40|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|0
1632918530000|2021-09-29 12:28:50|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|0
1632918550000|2021-09-29 12:29:10|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|0
1632918570000|2021-09-29 12:29:30|17972.01|17972.01|17977.61|17977.61|17977.61|17977.61|17972.01|17972.01|0
1632918590000|2021-09-29 12:29:50|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|0
1632918620000|2021-09-29 12:30:20|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|0
1632918630000|2021-09-29 12:30:30|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|0
1632918650000|2021-09-29 12:30:50|17984.37|17984.37|17984.37|17984.37|17984.37|17984.37|17984.37|17984.37|0
1632918660000|2021-09-29 12:31:00|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|0
1632918670000|2021-09-29 12:31:10|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|0
1632918690000|2021-09-29 12:31:30|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|0
1632918730000|2021-09-29 12:32:10|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|0
1632918760000|2021-09-29 12:32:40|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|0
1632918840000|2021-09-29 12:34:00|17981.33|17981.33|17981.33|17981.33|17981.33|17981.33|17981.33|17981.33|0
1632918850000|2021-09-29 12:34:10|17977.36|17977.36|17973.4|17973.4|17977.36|17977.36|17973.4|17973.4|0
1632918880000|2021-09-29 12:34:40|17972.02|17972.02|17972.02|17972.02|17972.02|17972.02|17972.02|17972.02|0
1632918900000|2021-09-29 12:35:00|17974.82|17974.82|17973.42|17973.42|17974.82|17974.82|17973.42|17973.42|0
1632918910000|2021-09-29 12:35:10|17969.45|17969.45|17968.05|17968.05|17970.85|17970.85|17966.65|17966.65|0
1632918940000|2021-09-29 12:35:40|17969.45|17969.45|17969.45|17969.45|17969.45|17969.45|17969.45|17969.45|0
1632918950000|2021-09-29 12:35:50|17966.65|17966.65|17966.65|17966.65|17966.65|17966.65|17954.76|17954.76|0
1632918990000|2021-09-29 12:36:30|17959.66|17959.66|17959.66|17959.66|17959.66|17959.66|17959.66|17959.66|0
1632919000000|2021-09-29 12:36:40|17955.69|17955.69|17951.72|17951.72|17955.69|17955.69|17951.72|17951.72|0
1632919050000|2021-09-29 12:37:30|17955.69|17955.69|17955.69|17955.69|17955.69|17955.69|17955.69|17955.69|0
1632919080000|2021-09-29 12:38:00|17954.29|17954.29|17955.69|17955.69|17955.69|17955.69|17954.29|17954.29|0
1632919170000|2021-09-29 12:39:30|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|0
1632919180000|2021-09-29 12:39:40|17947.76|17947.76|17955.69|17955.69|17955.69|17955.69|17947.76|17947.76|0
1632919200000|2021-09-29 12:40:00|17957.09|17957.09|17957.09|17957.09|17957.09|17957.09|17957.09|17957.09|0
1632919310000|2021-09-29 12:41:50|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|0
1632919320000|2021-09-29 12:42:00|17953.12|17953.12|17949.16|17949.16|17953.12|17953.12|17949.16|17949.16|0
1632919420000|2021-09-29 12:43:40|17953.36|17953.36|17956.16|17956.16|17956.16|17956.16|17953.36|17953.36|0
1632919440000|2021-09-29 12:44:00|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|0
1632919500000|2021-09-29 12:45:00|17953.36|17953.36|17957.56|17957.56|17957.56|17957.56|17953.36|17953.36|0
1632919510000|2021-09-29 12:45:10|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|0
1632919560000|2021-09-29 12:46:00|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|0
1632919570000|2021-09-29 12:46:10|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|0
1632919580000|2021-09-29 12:46:20|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|0
1632919680000|2021-09-29 12:48:00|17968.75|17968.75|17968.75|17968.75|17968.75|17968.75|17968.75|17968.75|0
1632919730000|2021-09-29 12:48:50|17972.72|17972.72|17976.92|17976.92|17976.92|17976.92|17972.72|17972.72|0
1632919740000|2021-09-29 12:49:00|17977.38|17977.38|17980.17|17980.17|17980.17|17980.17|17977.38|17977.38|0
1632919760000|2021-09-29 12:49:20|17975.98|17975.98|17977.38|17977.38|17977.38|17977.38|17975.98|17975.98|0
1632919810000|2021-09-29 12:50:10|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|0
1632919850000|2021-09-29 12:50:50|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|0
1632919860000|2021-09-29 12:51:00|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|0
1632919920000|2021-09-29 12:52:00|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|0
1632919980000|2021-09-29 12:53:00|17975.98|17975.98|17977.38|17977.38|17977.38|17977.38|17975.98|17975.98|0
1632920000000|2021-09-29 12:53:20|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|0
1632920010000|2021-09-29 12:53:30|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|0
1632920080000|2021-09-29 12:54:40|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|0
1632920100000|2021-09-29 12:55:00|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|0
1632920130000|2021-09-29 12:55:30|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|0
1632920160000|2021-09-29 12:56:00|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|0
1632920170000|2021-09-29 12:56:10|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|0
1632920210000|2021-09-29 12:56:50|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|0
1632920220000|2021-09-29 12:57:00|17977.61|17977.61|17977.61|17977.61|17977.61|17977.61|17977.61|17977.61|0
1632920240000|2021-09-29 12:57:20|17976.69|17976.69|17976.69|17976.69|17976.69|17976.69|17976.69|17976.69|0
1632920310000|2021-09-29 12:58:30|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|0
1632920350000|2021-09-29 12:59:10|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|0
1632920380000|2021-09-29 12:59:40|17973.89|17973.89|17973.89|17973.89|17973.89|17973.89|17973.89|17973.89|0
1632920430000|2021-09-29 13:00:30|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|0
1632920440000|2021-09-29 13:00:40|17971.32|17971.32|17971.32|17971.32|17971.32|17971.32|17971.32|17971.32|0
1632920480000|2021-09-29 13:01:20|17961.53|17961.53|17961.53|17961.53|17961.53|17961.53|17961.53|17961.53|0
1632920490000|2021-09-29 13:01:30|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|0
1632920540000|2021-09-29 13:02:20|17964.09|17964.09|17964.09|17964.09|17964.09|17964.09|17964.09|17964.09|0
1632920560000|2021-09-29 13:02:40|17961.29|17961.29|17961.29|17961.29|17961.29|17961.29|17961.29|17961.29|0
1632920590000|2021-09-29 13:03:10|17960.83|17960.83|17960.83|17960.83|17960.83|17960.83|17960.83|17960.83|0
1632920600000|2021-09-29 13:03:20|17960.38|17960.38|17956.41|17956.41|17960.38|17960.38|17956.41|17956.41|0
1632920670000|2021-09-29 13:04:30|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|0
1632920690000|2021-09-29 13:04:50|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|0
1632920770000|2021-09-29 13:06:10|17949.41|17949.41|17949.41|17949.41|17949.41|17949.41|17949.41|17949.41|0
1632920870000|2021-09-29 13:07:50|17945.21|17945.21|17945.21|17945.21|17945.21|17945.21|17945.21|17945.21|0
1632920880000|2021-09-29 13:08:00|17948.01|17948.01|17950.81|17950.81|17950.81|17950.81|17948.01|17948.01|0
1632920910000|2021-09-29 13:08:30|17946.85|17946.85|17942.88|17942.88|17946.85|17946.85|17942.88|17942.88|0
1632920950000|2021-09-29 13:09:10|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|0
1632921010000|2021-09-29 13:10:10|17945.45|17945.45|17955.01|17955.01|17955.01|17955.01|17945.45|17945.45|0
1632921020000|2021-09-29 13:10:20|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|0
1632921040000|2021-09-29 13:10:40|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|0
1632921100000|2021-09-29 13:11:40|17969.71|17969.71|17966.91|17966.91|17969.71|17969.71|17966.91|17966.91|0
1632921140000|2021-09-29 13:12:20|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|0
1632921160000|2021-09-29 13:12:40|17958.98|17958.98|17958.98|17958.98|17958.98|17958.98|17958.98|17958.98|0
1632921200000|2021-09-29 13:13:20|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|0
1632921290000|2021-09-29 13:14:50|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|0
1632921350000|2021-09-29 13:15:50|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|0
1632921370000|2021-09-29 13:16:10|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|0
1632921430000|2021-09-29 13:17:10|17957.56|17957.56|17957.56|17957.56|17957.56|17957.56|17957.56|17957.56|0
1632921480000|2021-09-29 13:18:00|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|0
1632921490000|2021-09-29 13:18:10|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|0
1632921520000|2021-09-29 13:18:40|17953.12|17953.12|17953.12|17953.12|17953.12|17953.12|17953.12|17953.12|0
1632921550000|2021-09-29 13:19:10|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|0
1632921560000|2021-09-29 13:19:20|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|0
1632921630000|2021-09-29 13:20:30|17946.59|17946.59|17945.19|17945.19|17946.59|17946.59|17945.19|17945.19|0
1632921660000|2021-09-29 13:21:00|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|0
1632921670000|2021-09-29 13:21:10|17942.39|17942.39|17942.39|17942.39|17942.39|17942.39|17942.39|17942.39|0
1632921710000|2021-09-29 13:21:50|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|0
1632921720000|2021-09-29 13:22:00|17945.19|17945.19|17945.19|17945.19|17945.19|17945.19|17945.19|17945.19|0
1632921730000|2021-09-29 13:22:10|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|0
1632921800000|2021-09-29 13:23:20|17944.27|17944.27|17943.35|17943.35|17944.27|17944.27|17943.35|17943.35|0
1632921840000|2021-09-29 13:24:00|17947.32|17947.32|17943.35|17943.35|17947.32|17947.32|17943.35|17943.35|0
1632921890000|2021-09-29 13:24:50|17939.39|17939.39|17939.39|17939.39|17939.39|17939.39|17939.39|17939.39|0
1632921920000|2021-09-29 13:25:20|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|0
1632921960000|2021-09-29 13:26:00|17931.46|17931.46|17927.49|17927.49|17931.46|17931.46|17926.09|17926.09|0
1632922000000|2021-09-29 13:26:40|17923.53|17923.53|17919.56|17919.56|17923.53|17923.53|17919.56|17919.56|0
1632922020000|2021-09-29 13:27:00|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|0
1632922030000|2021-09-29 13:27:10|17915.14|17915.14|17915.14|17915.14|17915.14|17915.14|17915.14|17915.14|0
1632922040000|2021-09-29 13:27:20|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|0
1632922080000|2021-09-29 13:28:00|17901.38|17901.38|17893.45|17893.45|17901.38|17901.38|17893.45|17893.45|0
1632922120000|2021-09-29 13:28:40|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|0
1632922190000|2021-09-29 13:29:50|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|0
1632922200000|2021-09-29 13:30:00|17888.08|17888.08|17896.25|17896.25|17896.25|17896.25|17888.08|17888.08|0
1632922210000|2021-09-29 13:30:10|17897.64|17897.64|17897.64|17897.64|17897.64|17897.64|17897.64|17897.64|0
1632922220000|2021-09-29 13:30:20|17894.85|17894.85|17896.25|17896.25|17896.25|17896.25|17894.85|17894.85|0
1632922230000|2021-09-29 13:30:30|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|0
1632922240000|2021-09-29 13:30:40|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|0
1632922250000|2021-09-29 13:30:50|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|0
1632922260000|2021-09-29 13:31:00|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|0
1632922270000|2021-09-29 13:31:10|17904.18|17904.18|17908.14|17908.14|17908.14|17908.14|17904.18|17904.18|0
1632922280000|2021-09-29 13:31:20|17907.22|17907.22|17907.22|17907.22|17907.22|17907.22|17907.22|17907.22|0
1632922290000|2021-09-29 13:31:30|17899.29|17899.29|17887.16|17887.16|17899.29|17899.29|17887.16|17887.16|0
1632922310000|2021-09-29 13:31:50|17891.13|17891.13|17895.09|17895.09|17895.09|17895.09|17891.13|17891.13|0
1632922330000|2021-09-29 13:32:10|17899.06|17899.06|17899.06|17899.06|17899.06|17899.06|17899.06|17899.06|0
1632922340000|2021-09-29 13:32:20|17895.09|17895.09|17891.13|17891.13|17895.09|17895.09|17891.13|17891.13|0
1632922350000|2021-09-29 13:32:30|17895.09|17895.09|17891.13|17891.13|17895.09|17895.09|17891.13|17891.13|0
1632922390000|2021-09-29 13:33:10|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|0
1632922400000|2021-09-29 13:33:20|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|0
1632922410000|2021-09-29 13:33:30|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|0
1632922430000|2021-09-29 13:33:50|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|0
1632922440000|2021-09-29 13:34:00|17882.96|17882.96|17882.96|17882.96|17882.96|17882.96|17882.96|17882.96|0
1632922480000|2021-09-29 13:34:40|17881.56|17881.56|17872.23|17872.23|17881.56|17881.56|17872.23|17872.23|0
1632922490000|2021-09-29 13:34:50|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|0
1632922520000|2021-09-29 13:35:20|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|0
1632922530000|2021-09-29 13:35:30|17879|17879|17879|17879|17879|17879|17879|17879|0
1632922540000|2021-09-29 13:35:40|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|0
1632922550000|2021-09-29 13:35:50|17881.56|17881.56|17881.56|17881.56|17881.56|17881.56|17881.56|17881.56|0
1632922560000|2021-09-29 13:36:00|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|0
1632922570000|2021-09-29 13:36:10|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|0
1632922590000|2021-09-29 13:36:30|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|0
1632922600000|2021-09-29 13:36:40|17873.4|17873.4|17873.4|17873.4|17873.4|17873.4|17873.4|17873.4|0
1632922610000|2021-09-29 13:36:50|17878.77|17878.77|17874.8|17874.8|17878.77|17878.77|17874.8|17874.8|0
1632922630000|2021-09-29 13:37:10|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|0
1632922640000|2021-09-29 13:37:20|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|0
1632922660000|2021-09-29 13:37:40|17878.77|17878.77|17874.8|17874.8|17878.77|17878.77|17874.8|17874.8|0
1632922670000|2021-09-29 13:37:50|17866.87|17866.87|17866.87|17866.87|17866.87|17866.87|17865.47|17865.47|0
1632922680000|2021-09-29 13:38:00|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|0
1632922690000|2021-09-29 13:38:10|17866.87|17866.87|17864.07|17864.07|17866.87|17866.87|17864.07|17864.07|0
1632922710000|2021-09-29 13:38:30|17862.69|17862.69|17862.23|17862.23|17862.69|17862.69|17862.23|17862.23|0
1632922720000|2021-09-29 13:38:40|17860.83|17860.83|17860.83|17860.83|17860.83|17860.83|17860.83|17860.83|0
1632922740000|2021-09-29 13:39:00|17852.9|17852.9|17852.9|17852.9|17852.9|17852.9|17852.9|17852.9|0
1632922750000|2021-09-29 13:39:10|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|0
1632922760000|2021-09-29 13:39:20|17855.7|17855.7|17859.67|17859.67|17859.67|17859.67|17855.7|17855.7|0
1632922780000|2021-09-29 13:39:40|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|0
1632922800000|2021-09-29 13:40:00|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|0
1632922810000|2021-09-29 13:40:10|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|0
1632922830000|2021-09-29 13:40:30|17867.6|17867.6|17863.63|17863.63|17867.6|17867.6|17863.63|17863.63|0
1632922840000|2021-09-29 13:40:40|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|0
1632922850000|2021-09-29 13:40:50|17863.63|17863.63|17868.06|17868.06|17868.06|17868.06|17863.63|17863.63|0
1632922860000|2021-09-29 13:41:00|17870.86|17870.86|17874.82|17874.82|17874.82|17874.82|17870.86|17870.86|0
1632922870000|2021-09-29 13:41:10|17870.86|17870.86|17862.92|17862.92|17870.86|17870.86|17862.92|17862.92|0
1632922880000|2021-09-29 13:41:20|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|0
1632922940000|2021-09-29 13:42:20|17851.03|17851.03|17851.03|17851.03|17851.03|17851.03|17851.03|17851.03|0
1632922950000|2021-09-29 13:42:30|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|0
1632922970000|2021-09-29 13:42:50|17845.66|17845.66|17842.87|17842.87|17845.66|17845.66|17842.87|17842.87|0
1632922980000|2021-09-29 13:43:00|17845.66|17845.66|17847.06|17847.06|17847.06|17847.06|17845.66|17845.66|0
1632922990000|2021-09-29 13:43:10|17851.26|17851.26|17847.3|17847.3|17851.26|17851.26|17847.3|17847.3|0
1632923010000|2021-09-29 13:43:30|17843.1|17843.1|17839.13|17839.13|17843.1|17843.1|17839.13|17839.13|0
1632923040000|2021-09-29 13:44:00|17838.21|17838.21|17838.21|17838.21|17838.21|17838.21|17838.21|17838.21|0
1632923070000|2021-09-29 13:44:30|17834.25|17834.25|17830.28|17830.28|17834.25|17834.25|17830.28|17830.28|0
1632923090000|2021-09-29 13:44:50|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|0
1632923110000|2021-09-29 13:45:10|17824.69|17824.69|17816.75|17816.75|17824.69|17824.69|17816.75|17816.75|0
1632923120000|2021-09-29 13:45:20|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|0
1632923130000|2021-09-29 13:45:30|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|0
1632923150000|2021-09-29 13:45:50|17812.79|17812.79|17808.82|17808.82|17812.79|17812.79|17808.82|17808.82|0
1632923160000|2021-09-29 13:46:00|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|0
1632923170000|2021-09-29 13:46:10|17811.39|17811.39|17812.79|17812.79|17812.79|17812.79|17811.39|17811.39|0
1632923180000|2021-09-29 13:46:20|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|0
1632923200000|2021-09-29 13:46:40|17820.72|17820.72|17822.12|17822.12|17822.12|17822.12|17820.72|17820.72|0
1632923220000|2021-09-29 13:47:00|17823.52|17823.52|17822.12|17822.12|17823.52|17823.52|17822.12|17822.12|0
1632923250000|2021-09-29 13:47:30|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|0
1632923260000|2021-09-29 13:47:40|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|0
1632923280000|2021-09-29 13:48:00|17828.4|17828.4|17832.37|17832.37|17832.37|17832.37|17828.4|17828.4|0
1632923290000|2021-09-29 13:48:10|17833.77|17833.77|17840.99|17840.99|17840.99|17840.99|17833.31|17833.31|0
1632923300000|2021-09-29 13:48:20|17844.96|17844.96|17848.92|17848.92|17848.92|17848.92|17844.96|17844.96|0
1632923310000|2021-09-29 13:48:30|17851.72|17851.72|17851.26|17851.26|17851.72|17851.72|17851.26|17851.26|0
1632923320000|2021-09-29 13:48:40|17850.34|17850.34|17850.34|17850.34|17850.34|17850.34|17850.34|17850.34|0
1632923360000|2021-09-29 13:49:20|17854.31|17854.31|17854.31|17854.31|17854.31|17854.31|17854.31|17854.31|0
1632923370000|2021-09-29 13:49:30|17852.91|17852.91|17851.51|17851.51|17852.91|17852.91|17851.51|17851.51|0
1632923400000|2021-09-29 13:50:00|17852.91|17852.91|17850.11|17850.11|17852.91|17852.91|17850.11|17850.11|0
1632923450000|2021-09-29 13:50:50|17842.18|17842.18|17843.58|17843.58|17843.58|17843.58|17842.18|17842.18|0
1632923480000|2021-09-29 13:51:20|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|0
1632923490000|2021-09-29 13:51:30|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|0
1632923500000|2021-09-29 13:51:40|17842.18|17842.18|17840.78|17840.78|17842.18|17842.18|17840.78|17840.78|0
1632923520000|2021-09-29 13:52:00|17842.62|17842.62|17844.25|17844.25|17846.82|17846.82|17842.62|17842.62|0
1632923530000|2021-09-29 13:52:10|17852.18|17852.18|17853.58|17853.58|17853.58|17853.58|17852.18|17852.18|0
1632923540000|2021-09-29 13:52:20|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|0
1632923600000|2021-09-29 13:53:20|17857.55|17857.55|17859.87|17859.87|17859.87|17859.87|17857.55|17857.55|0
1632923610000|2021-09-29 13:53:30|17860.32|17860.32|17860.32|17860.32|17860.32|17860.32|17860.32|17860.32|0
1632923620000|2021-09-29 13:53:40|17858.93|17858.93|17858.93|17858.93|17858.93|17858.93|17858.93|17858.93|0
1632923690000|2021-09-29 13:54:50|17861.72|17861.72|17865.69|17865.69|17865.69|17865.69|17861.72|17861.72|0
1632923700000|2021-09-29 13:55:00|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|0
1632923740000|2021-09-29 13:55:40|17862.18|17862.18|17862.18|17862.18|17862.18|17862.18|17862.18|17862.18|0
1632923750000|2021-09-29 13:55:50|17866.15|17866.15|17866.15|17866.15|17866.15|17866.15|17866.15|17866.15|0
1632923760000|2021-09-29 13:56:00|17874.08|17874.08|17874.08|17874.08|17874.08|17874.08|17874.08|17874.08|0
1632923770000|2021-09-29 13:56:10|17870.11|17870.11|17870.11|17870.11|17870.11|17870.11|17870.11|17870.11|0
1632923800000|2021-09-29 13:56:40|17866.15|17866.15|17862.18|17862.18|17866.15|17866.15|17862.18|17862.18|0
1632923810000|2021-09-29 13:56:50|17860.78|17860.78|17860.78|17860.78|17860.78|17860.78|17860.78|17860.78|0
1632923820000|2021-09-29 13:57:00|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|0
1632923830000|2021-09-29 13:57:10|17856.61|17856.61|17848.68|17848.68|17856.61|17856.61|17848.68|17848.68|0
1632923850000|2021-09-29 13:57:30|17844.48|17844.48|17844.48|17844.48|17844.48|17844.48|17844.48|17844.48|0
1632923860000|2021-09-29 13:57:40|17843.08|17843.08|17835.15|17835.15|17843.08|17843.08|17833.75|17833.75|0
1632923910000|2021-09-29 13:58:30|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|0
1632923980000|2021-09-29 13:59:40|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|0
1632923990000|2021-09-29 13:59:50|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|0
1632924000000|2021-09-29 14:00:00|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|0
1632924010000|2021-09-29 14:00:10|17848.44|17848.44|17848.44|17848.44|17848.44|17848.44|17848.44|17848.44|0
1632924020000|2021-09-29 14:00:20|17849.84|17849.84|17849.84|17849.84|17849.84|17849.84|17849.84|17849.84|0
1632924030000|2021-09-29 14:00:30|17853.81|17853.81|17853.81|17853.81|17853.81|17853.81|17853.81|17853.81|0
1632924050000|2021-09-29 14:00:50|17852.41|17852.41|17848.44|17848.44|17852.41|17852.41|17848.44|17848.44|0
1632924070000|2021-09-29 14:01:10|17844.48|17844.48|17841.68|17841.68|17844.48|17844.48|17841.68|17841.68|0
1632924090000|2021-09-29 14:01:30|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|0
1632924100000|2021-09-29 14:01:40|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|0
1632924120000|2021-09-29 14:02:00|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|0
1632924170000|2021-09-29 14:02:50|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|0
1632924180000|2021-09-29 14:03:00|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|0
1632924190000|2021-09-29 14:03:10|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|0
1632924200000|2021-09-29 14:03:20|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|0
1632924210000|2021-09-29 14:03:30|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|0
1632924270000|2021-09-29 14:04:30|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|0
1632924280000|2021-09-29 14:04:40|17829.09|17829.09|17830.49|17830.49|17830.49|17830.49|17829.09|17829.09|0
1632924290000|2021-09-29 14:04:50|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|0
1632924300000|2021-09-29 14:05:00|17838.65|17838.65|17838.65|17838.65|17838.65|17838.65|17838.65|17838.65|0
1632924320000|2021-09-29 14:05:20|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|0
1632924360000|2021-09-29 14:06:00|17830.72|17830.72|17826.76|17826.76|17830.72|17830.72|17826.76|17826.76|0
1632924370000|2021-09-29 14:06:10|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|0
1632924390000|2021-09-29 14:06:30|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|0
1632924400000|2021-09-29 14:06:40|17829.56|17829.56|17829.56|17829.56|17829.56|17829.56|17829.56|17829.56|0
1632924430000|2021-09-29 14:07:10|17830.96|17830.96|17834.92|17834.92|17834.92|17834.92|17830.96|17830.96|0
1632924440000|2021-09-29 14:07:20|17830.96|17830.96|17823.03|17823.03|17830.96|17830.96|17823.03|17823.03|0
1632924460000|2021-09-29 14:07:40|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|0
1632924470000|2021-09-29 14:07:50|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|0
1632924490000|2021-09-29 14:08:10|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|0
1632924510000|2021-09-29 14:08:30|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|0
1632924530000|2021-09-29 14:08:50|17825.82|17825.82|17819.52|17819.52|17825.82|17825.82|17819.06|17819.06|0
1632924580000|2021-09-29 14:09:40|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|0
1632924600000|2021-09-29 14:10:00|17824.88|17824.88|17825.34|17825.34|17825.34|17825.34|17824.88|17824.88|0
1632924620000|2021-09-29 14:10:20|17823.94|17823.94|17822.55|17822.55|17823.94|17823.94|17822.55|17822.55|0
1632924640000|2021-09-29 14:10:40|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|0
1632924680000|2021-09-29 14:11:20|17817.18|17817.18|17813.22|17813.22|17817.18|17817.18|17813.22|17813.22|0
1632924700000|2021-09-29 14:11:40|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|0
1632924790000|2021-09-29 14:13:10|17813.22|17813.22|17813.22|17813.22|17813.22|17813.22|17813.22|17813.22|0
1632924830000|2021-09-29 14:13:50|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|0
1632924860000|2021-09-29 14:14:20|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|0
1632924880000|2021-09-29 14:14:40|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|0
1632924910000|2021-09-29 14:15:10|17823.71|17823.71|17825.11|17825.11|17825.11|17825.11|17823.71|17823.71|0
1632924960000|2021-09-29 14:16:00|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|0
1632924990000|2021-09-29 14:16:30|17830.48|17830.48|17826.51|17826.51|17830.48|17830.48|17826.51|17826.51|0
1632925030000|2021-09-29 14:17:10|17822.55|17822.55|17823.01|17823.01|17823.01|17823.01|17822.55|17822.55|0
1632925040000|2021-09-29 14:17:20|17821.61|17821.61|17821.61|17821.61|17821.61|17821.61|17821.61|17821.61|0
1632925060000|2021-09-29 14:17:40|17823.01|17823.01|17819.04|17819.04|17823.01|17823.01|17819.04|17819.04|0
1632925090000|2021-09-29 14:18:10|17823.01|17823.01|17823.01|17823.01|17823.01|17823.01|17823.01|17823.01|0
1632925170000|2021-09-29 14:19:30|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|0
1632925200000|2021-09-29 14:20:00|17827.43|17827.43|17830.23|17830.23|17830.23|17830.23|17827.43|17827.43|0
1632925210000|2021-09-29 14:20:10|17834.19|17834.19|17852.37|17852.37|17852.37|17852.37|17834.19|17834.19|0
1632925220000|2021-09-29 14:20:20|17856.57|17856.57|17852.61|17852.61|17856.57|17856.57|17852.61|17852.61|0
1632925270000|2021-09-29 14:21:10|17856.57|17856.57|17856.57|17856.57|17856.57|17856.57|17856.57|17856.57|0
1632925330000|2021-09-29 14:22:10|17859.37|17859.37|17866.37|17866.37|17866.37|17866.37|17859.37|17859.37|0
1632925370000|2021-09-29 14:22:50|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|0
1632925430000|2021-09-29 14:23:50|17869.17|17869.17|17871.95|17871.95|17871.95|17871.95|17869.17|17869.17|0
1632925450000|2021-09-29 14:24:10|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|0
1632925460000|2021-09-29 14:24:20|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|0
1632925500000|2021-09-29 14:25:00|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|0
1632925510000|2021-09-29 14:25:10|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|0
1632925540000|2021-09-29 14:25:40|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|0
1632925550000|2021-09-29 14:25:50|17873.58|17873.58|17876.38|17876.38|17877.78|17877.78|17873.58|17873.58|0
1632925560000|2021-09-29 14:26:00|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|0
1632925570000|2021-09-29 14:26:10|17876.38|17876.38|17873.58|17873.58|17876.38|17876.38|17873.58|17873.58|0
1632925590000|2021-09-29 14:26:30|17876.38|17876.38|17872.87|17872.87|17876.38|17876.38|17872.41|17872.41|0
1632925610000|2021-09-29 14:26:50|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|0
1632925620000|2021-09-29 14:27:00|17876.84|17876.84|17876.84|17876.84|17876.84|17876.84|17876.84|17876.84|0
1632925650000|2021-09-29 14:27:30|17874.04|17874.04|17874.04|17874.04|17874.04|17874.04|17874.04|17874.04|0
1632925660000|2021-09-29 14:27:40|17874.5|17874.5|17874.5|17874.5|17875.9|17875.9|17874.5|17874.5|0
1632925670000|2021-09-29 14:27:50|17870.53|17870.53|17862.6|17862.6|17870.53|17870.53|17862.6|17862.6|0
1632925690000|2021-09-29 14:28:10|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|0
1632925740000|2021-09-29 14:29:00|17862.6|17862.6|17862.6|17862.6|17862.6|17862.6|17862.6|17862.6|0
1632925750000|2021-09-29 14:29:10|17854.67|17854.67|17854.67|17854.67|17854.67|17854.67|17854.67|17854.67|0
1632925770000|2021-09-29 14:29:30|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|0
1632925780000|2021-09-29 14:29:40|17851.87|17851.87|17851.87|17851.87|17851.87|17851.87|17851.87|17851.87|0
1632925790000|2021-09-29 14:29:50|17847.91|17847.91|17845.11|17845.11|17847.91|17847.91|17843.71|17843.71|0
1632925800000|2021-09-29 14:30:00|17844.19|17844.19|17844.19|17844.19|17844.19|17844.19|17844.19|17844.19|0
1632925810000|2021-09-29 14:30:10|17840.22|17840.22|17844.19|17844.19|17844.19|17844.19|17840.22|17840.22|0
1632925820000|2021-09-29 14:30:20|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|0
1632925830000|2021-09-29 14:30:30|17852.12|17852.12|17856.09|17856.09|17856.09|17856.09|17852.12|17852.12|0
1632925860000|2021-09-29 14:31:00|17851.89|17851.89|17839.8|17839.8|17851.89|17851.89|17839.8|17839.8|0
1632925900000|2021-09-29 14:31:40|17838.4|17838.4|17842.6|17842.6|17842.6|17842.6|17838.4|17838.4|0
1632925980000|2021-09-29 14:33:00|17839.8|17839.8|17839.8|17839.8|17839.8|17839.8|17839.8|17839.8|0
1632926000000|2021-09-29 14:33:20|17843.76|17843.76|17847.73|17847.73|17847.73|17847.73|17843.76|17843.76|0
1632926010000|2021-09-29 14:33:30|17849.13|17849.13|17845.16|17845.16|17849.13|17849.13|17845.16|17845.16|0
1632926080000|2021-09-29 14:34:40|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|0
1632926130000|2021-09-29 14:35:30|17842.82|17842.82|17846.79|17846.79|17846.79|17846.79|17842.82|17842.82|0
1632926150000|2021-09-29 14:35:50|17842.82|17842.82|17842.82|17842.82|17842.82|17842.82|17842.82|17842.82|0
1632926210000|2021-09-29 14:36:50|17841.42|17841.42|17840.51|17840.51|17841.42|17841.42|17840.51|17840.51|0
1632926240000|2021-09-29 14:37:20|17836.54|17836.54|17836.54|17836.54|17840.51|17840.51|17836.54|17836.54|0
1632926270000|2021-09-29 14:37:50|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|0
1632926340000|2021-09-29 14:39:00|17833.97|17833.97|17833.97|17833.97|17833.97|17833.97|17833.97|17833.97|0
1632926350000|2021-09-29 14:39:10|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|17821.38|17821.38|0
1632926360000|2021-09-29 14:39:20|17826.98|17826.98|17829.78|17829.78|17829.78|17829.78|17826.98|17826.98|0
1632926380000|2021-09-29 14:39:40|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|0
1632926400000|2021-09-29 14:40:00|17829.78|17829.78|17829.78|17829.78|17829.78|17829.78|17829.78|17829.78|0
1632926430000|2021-09-29 14:40:30|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|0
1632926440000|2021-09-29 14:40:40|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|0
1632926450000|2021-09-29 14:40:50|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|0
1632926480000|2021-09-29 14:41:20|17816.48|17816.48|17816.48|17816.48|17816.48|17816.48|17816.48|17816.48|0
1632926500000|2021-09-29 14:41:40|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|0
1632926510000|2021-09-29 14:41:50|17816.48|17816.48|17816.02|17816.02|17816.48|17816.48|17816.02|17816.02|0
1632926530000|2021-09-29 14:42:10|17819.99|17819.99|17819.99|17819.99|17819.99|17819.99|17819.99|17819.99|0
1632926570000|2021-09-29 14:42:50|17822.79|17822.79|17822.79|17822.79|17822.79|17822.79|17822.79|17822.79|0
1632926580000|2021-09-29 14:43:00|17814.85|17814.85|17814.85|17814.85|17814.85|17814.85|17814.85|17814.85|0
1632926610000|2021-09-29 14:43:30|17813.46|17813.46|17809.49|17809.49|17813.46|17813.46|17809.49|17809.49|0
1632926630000|2021-09-29 14:43:50|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|0
1632926670000|2021-09-29 14:44:30|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|0
1632926700000|2021-09-29 14:45:00|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|0
1632926730000|2021-09-29 14:45:30|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|0
1632926780000|2021-09-29 14:46:20|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|0
1632926790000|2021-09-29 14:46:30|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|0
1632926810000|2021-09-29 14:46:50|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|0
1632926820000|2021-09-29 14:47:00|17810.66|17810.66|17806.7|17806.7|17810.66|17810.66|17806.7|17806.7|0
1632926830000|2021-09-29 14:47:10|17802.73|17802.73|17803.65|17803.65|17803.65|17803.65|17802.73|17802.73|0
1632926860000|2021-09-29 14:47:40|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|0
1632926880000|2021-09-29 14:48:00|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|0
1632926900000|2021-09-29 14:48:20|17809.02|17809.02|17810.42|17810.42|17810.42|17810.42|17809.02|17809.02|0
1632926920000|2021-09-29 14:48:40|17814.38|17814.38|17815.78|17815.78|17815.78|17815.78|17814.38|17814.38|0
1632926930000|2021-09-29 14:48:50|17815.32|17815.32|17815.32|17815.32|17815.32|17815.32|17815.32|17815.32|0
1632926950000|2021-09-29 14:49:10|17819.29|17819.29|17819.29|17819.29|17819.29|17819.29|17819.29|17819.29|0
1632927000000|2021-09-29 14:50:00|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|0
1632927030000|2021-09-29 14:50:30|17831.18|17831.18|17841.21|17841.21|17841.21|17841.21|17831.18|17831.18|0
1632927060000|2021-09-29 14:51:00|17845.17|17845.17|17845.17|17845.17|17845.17|17845.17|17845.17|17845.17|0
1632927070000|2021-09-29 14:51:10|17853.1|17853.1|17846.34|17846.34|17853.1|17853.1|17846.34|17846.34|0
1632927080000|2021-09-29 14:51:20|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|0
1632927120000|2021-09-29 14:52:00|17838.41|17838.41|17838.41|17838.41|17838.41|17838.41|17838.41|17838.41|0
1632927130000|2021-09-29 14:52:10|17834.44|17834.44|17842.37|17842.37|17842.37|17842.37|17834.44|17834.44|0
1632927180000|2021-09-29 14:53:00|17839.57|17839.57|17839.57|17839.57|17839.57|17839.57|17839.57|17839.57|0
1632927230000|2021-09-29 14:53:50|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|0
1632927240000|2021-09-29 14:54:00|17826.28|17826.28|17827.68|17827.68|17827.68|17827.68|17826.28|17826.28|0
1632927380000|2021-09-29 14:56:20|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|0
1632927390000|2021-09-29 14:56:30|17818.35|17818.35|17818.35|17818.35|17818.35|17818.35|17818.35|17818.35|0
1632927400000|2021-09-29 14:56:40|17816.95|17816.95|17816.95|17816.95|17816.95|17816.95|17816.95|17816.95|0
1632927420000|2021-09-29 14:57:00|17818.35|17818.35|17816.95|17816.95|17818.35|17818.35|17816.95|17816.95|0
1632927450000|2021-09-29 14:57:30|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|0
1632927480000|2021-09-29 14:58:00|17808.56|17808.56|17808.56|17808.56|17808.56|17808.56|17808.56|17808.56|0
1632927520000|2021-09-29 14:58:40|17809.96|17809.96|17817.89|17817.89|17817.89|17817.89|17809.96|17809.96|0
1632927540000|2021-09-29 14:59:00|17809.96|17809.96|17805.99|17805.99|17809.96|17809.96|17805.99|17805.99|0
1632927550000|2021-09-29 14:59:10|17802.03|17802.03|17798.06|17798.06|17802.03|17802.03|17794.1|17794.1|0
1632927570000|2021-09-29 14:59:30|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|0
1632927580000|2021-09-29 14:59:40|17798.06|17798.06|17797.14|17797.14|17798.06|17798.06|17797.14|17797.14|0
1632927590000|2021-09-29 14:59:50|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|0
1632927610000|2021-09-29 15:00:10|17801.34|17801.34|17799.94|17799.94|17801.34|17801.34|17799.94|17799.94|0
1632927620000|2021-09-29 15:00:20|17803.91|17803.91|17803.91|17803.91|17803.91|17803.91|17803.91|17803.91|0
1632927630000|2021-09-29 15:00:30|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|0
1632927670000|2021-09-29 15:01:10|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|0
1632927710000|2021-09-29 15:01:50|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|0
1632927720000|2021-09-29 15:02:00|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|0
1632927730000|2021-09-29 15:02:10|17788.96|17788.96|17785.92|17785.92|17788.96|17788.96|17785|17785|0
1632927740000|2021-09-29 15:02:20|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1632927750000|2021-09-29 15:02:30|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|0
1632927760000|2021-09-29 15:02:40|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1632927770000|2021-09-29 15:02:50|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|0
1632927810000|2021-09-29 15:03:30|17782.89|17782.89|17785.69|17785.69|17785.69|17785.69|17782.89|17782.89|0
1632927820000|2021-09-29 15:03:40|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|0
1632927840000|2021-09-29 15:04:00|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|0
1632927850000|2021-09-29 15:04:10|17784.53|17784.53|17786.38|17786.38|17787.78|17787.78|17783.13|17783.13|0
1632927870000|2021-09-29 15:04:30|17782.42|17782.42|17779.85|17779.85|17782.42|17782.42|17778.45|17778.45|0
1632927880000|2021-09-29 15:04:40|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|0
1632927890000|2021-09-29 15:04:50|17784.28|17784.28|17784.28|17784.28|17784.28|17784.28|17784.28|17784.28|0
1632927900000|2021-09-29 15:05:00|17782.88|17782.88|17781.48|17781.48|17782.88|17782.88|17781.48|17781.48|0
1632927910000|2021-09-29 15:05:10|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|0
1632927930000|2021-09-29 15:05:30|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|0
1632927940000|2021-09-29 15:05:40|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|0
1632927960000|2021-09-29 15:06:00|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|0
1632927970000|2021-09-29 15:06:10|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|0
1632927980000|2021-09-29 15:06:20|17781.48|17781.48|17777.51|17777.51|17781.48|17781.48|17777.51|17777.51|0
1632928030000|2021-09-29 15:07:10|17773.55|17773.55|17774.01|17774.01|17774.01|17774.01|17773.55|17773.55|0
1632928050000|2021-09-29 15:07:30|17770.04|17770.04|17774.01|17774.01|17774.01|17774.01|17770.04|17770.04|0
1632928060000|2021-09-29 15:07:40|17772.61|17772.61|17768.18|17768.18|17772.61|17772.61|17768.18|17768.18|0
1632928070000|2021-09-29 15:07:50|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|0
1632928110000|2021-09-29 15:08:30|17769.58|17769.58|17768.18|17768.18|17769.58|17769.58|17768.18|17768.18|0
1632928160000|2021-09-29 15:09:20|17769.58|17769.58|17770.98|17770.98|17770.98|17770.98|17768.18|17768.18|0
1632928200000|2021-09-29 15:10:00|17767.02|17767.02|17760.25|17760.25|17767.02|17767.02|17760.25|17760.25|0
1632928240000|2021-09-29 15:10:40|17758.85|17758.85|17754.89|17754.89|17758.85|17758.85|17754.89|17754.89|0
1632928290000|2021-09-29 15:11:30|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|0
1632928310000|2021-09-29 15:11:50|17754.89|17754.89|17754.43|17754.43|17754.89|17754.89|17754.43|17754.43|0
1632928340000|2021-09-29 15:12:20|17749.06|17749.06|17743.7|17743.7|17749.06|17749.06|17743.7|17743.7|0
1632928360000|2021-09-29 15:12:40|17742.3|17742.3|17746.27|17746.27|17750.23|17750.23|17742.3|17742.3|0
1632928370000|2021-09-29 15:12:50|17750.23|17750.23|17750.23|17750.23|17750.23|17750.23|17750.23|17750.23|0
1632928390000|2021-09-29 15:13:10|17746.27|17746.27|17746.27|17746.27|17746.27|17746.27|17746.27|17746.27|0
1632928420000|2021-09-29 15:13:40|17744.87|17744.87|17740.9|17740.9|17744.87|17744.87|17740.9|17740.9|0
1632928430000|2021-09-29 15:13:50|17744.87|17744.87|17747.67|17747.67|17747.67|17747.67|17744.87|17744.87|0
1632928440000|2021-09-29 15:14:00|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|0
1632928480000|2021-09-29 15:14:40|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|0
1632928500000|2021-09-29 15:15:00|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|0
1632928510000|2021-09-29 15:15:10|17743.7|17743.7|17745.1|17745.1|17745.1|17745.1|17743.7|17743.7|0
1632928520000|2021-09-29 15:15:20|17746.5|17746.5|17747.9|17747.9|17747.9|17747.9|17746.5|17746.5|0
1632928540000|2021-09-29 15:15:40|17743.93|17743.93|17743.93|17743.93|17743.93|17743.93|17743.93|17743.93|0
1632928560000|2021-09-29 15:16:00|17755.83|17755.83|17759.79|17759.79|17759.79|17759.79|17755.83|17755.83|0
1632928570000|2021-09-29 15:16:10|17755.83|17755.83|17755.83|17755.83|17755.83|17755.83|17755.83|17755.83|0
1632928590000|2021-09-29 15:16:30|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|0
1632928600000|2021-09-29 15:16:40|17747.9|17747.9|17755.83|17755.83|17755.83|17755.83|17747.9|17747.9|0
1632928620000|2021-09-29 15:17:00|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|0
1632928630000|2021-09-29 15:17:10|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|0
1632928650000|2021-09-29 15:17:30|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|0
1632928700000|2021-09-29 15:18:20|17751.65|17751.65|17751.65|17751.65|17751.65|17751.65|17751.65|17751.65|0
1632928710000|2021-09-29 15:18:30|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|0
1632928730000|2021-09-29 15:18:50|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|0
1632928740000|2021-09-29 15:19:00|17751.19|17751.19|17749.79|17749.79|17751.19|17751.19|17749.79|17749.79|0
1632928760000|2021-09-29 15:19:20|17753.76|17753.76|17761.69|17761.69|17761.69|17761.69|17753.76|17753.76|0
1632928770000|2021-09-29 15:19:30|17764.49|17764.49|17764.49|17764.49|17764.49|17764.49|17764.49|17764.49|0
1632928800000|2021-09-29 15:20:00|17760.52|17760.52|17761.92|17761.92|17761.92|17761.92|17760.52|17760.52|0
1632928820000|2021-09-29 15:20:20|17764.72|17764.72|17760.75|17760.75|17764.72|17764.72|17760.75|17760.75|0
1632928850000|2021-09-29 15:20:50|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|0
1632928870000|2021-09-29 15:21:10|17759.36|17759.36|17760.75|17760.75|17760.75|17760.75|17759.36|17759.36|0
1632928910000|2021-09-29 15:21:50|17759.36|17759.36|17757.96|17757.96|17759.36|17759.36|17757.96|17757.96|0
1632928920000|2021-09-29 15:22:00|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|0
1632928950000|2021-09-29 15:22:30|17755.39|17755.39|17751.42|17751.42|17755.39|17755.39|17751.42|17751.42|0
1632928970000|2021-09-29 15:22:50|17755.39|17755.39|17753.99|17753.99|17755.39|17755.39|17753.99|17753.99|0
1632928980000|2021-09-29 15:23:00|17755.39|17755.39|17755.39|17755.39|17756.79|17756.79|17755.39|17755.39|0
1632929020000|2021-09-29 15:23:40|17760.99|17760.99|17766.35|17766.35|17766.35|17766.35|17760.99|17760.99|0
1632929030000|2021-09-29 15:23:50|17769.15|17769.15|17770.55|17770.55|17770.55|17770.55|17769.15|17769.15|0
1632929040000|2021-09-29 15:24:00|17769.15|17769.15|17760.99|17760.99|17769.15|17769.15|17760.99|17760.99|0
1632929050000|2021-09-29 15:24:10|17763.79|17763.79|17766.35|17766.35|17767.75|17767.75|17763.79|17763.79|0
1632929090000|2021-09-29 15:24:50|17767.27|17767.27|17771.24|17771.24|17771.24|17771.24|17767.27|17767.27|0
1632929100000|2021-09-29 15:25:00|17771.7|17771.7|17770.3|17770.3|17771.7|17771.7|17770.3|17770.3|0
1632929130000|2021-09-29 15:25:30|17768.9|17768.9|17766.1|17766.1|17768.9|17768.9|17766.1|17766.1|0
1632929150000|2021-09-29 15:25:50|17767.5|17767.5|17766.1|17766.1|17767.5|17767.5|17766.1|17766.1|0
1632929160000|2021-09-29 15:26:00|17762.13|17762.13|17758.17|17758.17|17762.13|17762.13|17758.17|17758.17|0
1632929190000|2021-09-29 15:26:30|17756.77|17756.77|17752.8|17752.8|17756.77|17756.77|17752.8|17752.8|0
1632929200000|2021-09-29 15:26:40|17754.2|17754.2|17757|17757|17757|17757|17754.2|17754.2|0
1632929210000|2021-09-29 15:26:50|17755.6|17755.6|17752.34|17752.34|17757|17757|17752.34|17752.34|0
1632929220000|2021-09-29 15:27:00|17756.31|17756.31|17760.27|17760.27|17760.27|17760.27|17756.31|17756.31|0
1632929230000|2021-09-29 15:27:10|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|0
1632929240000|2021-09-29 15:27:20|17756.77|17756.77|17753.97|17753.97|17756.77|17756.77|17753.97|17753.97|0
1632929250000|2021-09-29 15:27:30|17755.37|17755.37|17747.44|17747.44|17755.37|17755.37|17747.44|17747.44|0
1632929260000|2021-09-29 15:27:40|17751.4|17751.4|17751.4|17751.4|17751.4|17751.4|17751.4|17751.4|0
1632929270000|2021-09-29 15:27:50|17750|17750|17750|17750|17750|17750|17750|17750|0
1632929280000|2021-09-29 15:28:00|17748.61|17748.61|17744.64|17744.64|17748.61|17748.61|17744.64|17744.64|0
1632929310000|2021-09-29 15:28:30|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|0
1632929320000|2021-09-29 15:28:40|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1632929330000|2021-09-29 15:28:50|17750.94|17750.94|17750.94|17750.94|17750.94|17750.94|17750.94|17750.94|0
1632929340000|2021-09-29 15:29:00|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1632929350000|2021-09-29 15:29:10|17750.94|17750.94|17748.15|17748.15|17750.94|17750.94|17748.15|17748.15|0
1632929370000|2021-09-29 15:29:30|17743.95|17743.95|17745.35|17745.35|17745.35|17745.35|17743.95|17743.95|0
1632929380000|2021-09-29 15:29:40|17744.43|17744.43|17737.9|17737.9|17744.43|17744.43|17737.9|17737.9|0
1632929390000|2021-09-29 15:29:50|17733.7|17733.7|17730.69|17730.69|17733.7|17733.7|17726.72|17726.72|0
1632899710000|2021-09-29 07:15:10|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|18054.1|0
1632899760000|2021-09-29 07:16:00|18038.23|18038.23|18034.27|18034.27|18038.23|18038.23|18034.27|18034.27|0
1632899810000|2021-09-29 07:16:50|18032.87|18032.87|18032.87|18032.87|18032.87|18032.87|18032.87|18032.87|0
1632899820000|2021-09-29 07:17:00|18034.27|18034.27|18066.22|18066.22|18066.22|18066.22|18034.27|18034.27|0
1632899850000|2021-09-29 07:17:30|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|18078.12|0
1632899860000|2021-09-29 07:17:40|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|18086.05|0
1632899870000|2021-09-29 07:17:50|18082.37|18082.37|18091.97|18091.97|18091.97|18091.97|18080.07|18080.07|0
1632899880000|2021-09-29 07:18:00|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|18086.37|0
1632899890000|2021-09-29 07:18:10|18087.77|18087.77|18087.77|18087.77|18087.77|18087.77|18087.77|18087.77|0
1632899900000|2021-09-29 07:18:20|18094.77|18094.77|18096.17|18096.17|18096.17|18096.17|18094.77|18094.77|0
1632900000000|2021-09-29 07:20:00|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|18104.1|0
1632900010000|2021-09-29 07:20:10|18096.17|18096.17|18097.55|18097.55|18097.55|18097.55|18096.17|18096.17|0
1632900020000|2021-09-29 07:20:20|18089.62|18089.62|18089.62|18089.62|18089.62|18089.62|18089.62|18089.62|0
1632900030000|2021-09-29 07:20:30|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|0
1632900060000|2021-09-29 07:21:00|18073.76|18073.76|18096.62|18096.62|18096.62|18096.62|18073.76|18073.76|0
1632900240000|2021-09-29 07:24:00|18076.79|18076.79|18096.62|18096.62|18096.62|18096.62|18076.79|18076.79|0
1632900250000|2021-09-29 07:24:10|18100.58|18100.58|18096.62|18096.62|18104.55|18104.55|18096.62|18096.62|0
1632900300000|2021-09-29 07:25:00|18092.42|18092.42|18094.75|18094.75|18094.75|18094.75|18086.82|18086.82|0
1632900310000|2021-09-29 07:25:10|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|0
1632900360000|2021-09-29 07:26:00|18091.95|18091.95|18096.15|18096.15|18096.15|18096.15|18091.95|18091.95|0
1632900390000|2021-09-29 07:26:30|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|0
1632900400000|2021-09-29 07:26:40|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|0
1632900480000|2021-09-29 07:28:00|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632900530000|2021-09-29 07:28:50|18114.58|18114.58|18118.54|18118.54|18118.54|18118.54|18114.58|18114.58|0
1632900640000|2021-09-29 07:30:40|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1632900670000|2021-09-29 07:31:10|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632900680000|2021-09-29 07:31:20|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|0
1632900770000|2021-09-29 07:32:50|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632900810000|2021-09-29 07:33:30|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1632900850000|2021-09-29 07:34:10|18113.41|18113.41|18113.41|18113.41|18113.41|18113.41|18113.41|18113.41|0
1632900860000|2021-09-29 07:34:20|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1632900930000|2021-09-29 07:35:30|18101.51|18101.51|18105.48|18105.48|18105.48|18105.48|18101.51|18101.51|0
1632900940000|2021-09-29 07:35:40|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|0
1632900960000|2021-09-29 07:36:00|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|18087.99|0
1632901040000|2021-09-29 07:37:20|18107.81|18107.81|18111.78|18111.78|18111.78|18111.78|18107.81|18107.81|0
1632901050000|2021-09-29 07:37:30|18107.81|18107.81|18107.81|18107.81|18107.81|18107.81|18107.81|18107.81|0
1632901090000|2021-09-29 07:38:10|18123.67|18123.67|18131.6|18131.6|18131.6|18131.6|18123.67|18123.67|0
1632901120000|2021-09-29 07:38:40|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|18127.64|0
1632901140000|2021-09-29 07:39:00|18135.57|18135.57|18135.57|18135.57|18135.57|18135.57|18135.57|18135.57|0
1632901190000|2021-09-29 07:39:50|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|18139.53|0
1632901260000|2021-09-29 07:41:00|18138.13|18138.13|18123.44|18123.44|18138.13|18138.13|18115.51|18115.51|0
1632901270000|2021-09-29 07:41:10|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|0
1632901320000|2021-09-29 07:42:00|18122.27|18122.27|18122.27|18122.27|18122.27|18122.27|18122.27|18122.27|0
1632901330000|2021-09-29 07:42:10|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|18118.31|0
1632901370000|2021-09-29 07:42:50|18098.48|18098.48|18094.28|18094.28|18098.48|18098.48|18094.28|18094.28|0
1632901400000|2021-09-29 07:43:20|18090.32|18090.32|18088.92|18088.92|18090.32|18090.32|18088.92|18088.92|0
1632901470000|2021-09-29 07:44:30|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|18096.85|0
1632901500000|2021-09-29 07:45:00|18104.78|18104.78|18105.01|18105.01|18108.98|18108.98|18104.78|18104.78|0
1632901540000|2021-09-29 07:45:40|18103.61|18103.61|18103.61|18103.61|18103.61|18103.61|18103.61|18103.61|0
1632901560000|2021-09-29 07:46:00|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|18105.01|0
1632901600000|2021-09-29 07:46:40|18108.98|18108.98|18108.98|18108.98|18108.98|18108.98|18108.98|18108.98|0
1632901620000|2021-09-29 07:47:00|18112.94|18112.94|18112.94|18112.94|18112.94|18112.94|18112.94|18112.94|0
1632901630000|2021-09-29 07:47:10|18116.91|18116.91|18143.27|18143.27|18144.66|18144.66|18116.91|18116.91|0
1632901660000|2021-09-29 07:47:40|18147.46|18147.46|18150.26|18150.26|18150.26|18150.26|18147.46|18147.46|0
1632901680000|2021-09-29 07:48:00|18146.3|18146.3|18142.33|18142.33|18146.3|18146.3|18134.4|18134.4|0
1632901700000|2021-09-29 07:48:20|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|18134.4|0
1632901810000|2021-09-29 07:50:10|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|0
1632901830000|2021-09-29 07:50:30|18140|18140|18143.96|18143.96|18143.96|18143.96|18140|18140|0
1632901860000|2021-09-29 07:51:00|18140|18140|18140|18140|18140|18140|18140|18140|0
1632901920000|2021-09-29 07:52:00|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|18137.2|0
1632901940000|2021-09-29 07:52:20|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|18138.6|0
1632901950000|2021-09-29 07:52:30|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|0
1632902060000|2021-09-29 07:54:20|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|0
1632902070000|2021-09-29 07:54:30|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|18127.87|0
1632902170000|2021-09-29 07:56:10|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|18119.94|0
1632902230000|2021-09-29 07:57:10|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|18118.54|0
1632902260000|2021-09-29 07:57:40|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|18126.47|0
1632902300000|2021-09-29 07:58:20|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|0
1632902380000|2021-09-29 07:59:40|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|18133.24|0
1632902400000|2021-09-29 08:00:00|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|18137.43|0
1632902430000|2021-09-29 08:00:30|18138.81|18138.81|18136.97|18136.97|18138.81|18138.81|18136.97|18136.97|0
1632902500000|2021-09-29 08:01:40|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|0
1632902700000|2021-09-29 08:05:00|18126.46|18126.46|18126.44|18126.44|18127.38|18127.38|18125.98|18125.98|0
1632902710000|2021-09-29 08:05:10|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|0
1632902770000|2021-09-29 08:06:10|18130.64|18130.64|18130.64|18130.64|18130.64|18130.64|18130.64|18130.64|0
1632902780000|2021-09-29 08:06:20|18133.43|18133.43|18133.43|18133.43|18133.43|18133.43|18133.43|18133.43|0
1632902790000|2021-09-29 08:06:30|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|18137.4|0
1632902800000|2021-09-29 08:06:40|18138.8|18138.8|18140.2|18140.2|18140.2|18140.2|18138.8|18138.8|0
1632902830000|2021-09-29 08:07:10|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|0
1632902960000|2021-09-29 08:09:20|18133.67|18133.67|18137.87|18137.87|18137.87|18137.87|18133.67|18133.67|0
1632903010000|2021-09-29 08:10:10|18145.8|18145.8|18145.8|18145.8|18145.8|18145.8|18145.8|18145.8|0
1632903020000|2021-09-29 08:10:20|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|0
1632903030000|2021-09-29 08:10:30|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|18151.16|0
1632903060000|2021-09-29 08:11:00|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|18149.76|0
1632903120000|2021-09-29 08:12:00|18141.83|18141.83|18141.83|18141.83|18141.83|18141.83|18137.87|18137.87|0
1632903130000|2021-09-29 08:12:10|18137.87|18137.87|18137.87|18137.87|18137.87|18137.87|18137.87|18137.87|0
1632903180000|2021-09-29 08:13:00|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|18133.67|0
1632903200000|2021-09-29 08:13:20|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|0
1632903210000|2021-09-29 08:13:30|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|0
1632903230000|2021-09-29 08:13:50|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|18128.32|0
1632903240000|2021-09-29 08:14:00|18124.13|18124.13|18120.16|18120.16|18124.13|18124.13|18120.16|18120.16|0
1632903270000|2021-09-29 08:14:30|18124.13|18124.13|18124.13|18124.13|18124.13|18124.13|18124.13|18124.13|0
1632903280000|2021-09-29 08:14:40|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|18122.73|0
1632903310000|2021-09-29 08:15:10|18114.8|18114.8|18118.76|18118.76|18118.76|18118.76|18114.8|18114.8|0
1632903340000|2021-09-29 08:15:40|18126.69|18126.69|18126.69|18126.69|18126.69|18126.69|18126.69|18126.69|0
1632903360000|2021-09-29 08:16:00|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|0
1632903390000|2021-09-29 08:16:30|18118.53|18118.53|18118.53|18118.53|18118.53|18118.53|18118.53|18118.53|0
1632903400000|2021-09-29 08:16:40|18110.6|18110.6|18111.06|18111.06|18111.06|18111.06|18110.6|18110.6|0
1632903470000|2021-09-29 08:17:50|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|0
1632903520000|2021-09-29 08:18:40|18096.14|18096.14|18096.14|18096.14|18096.14|18096.14|18096.14|18096.14|0
1632903560000|2021-09-29 08:19:20|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1632903600000|2021-09-29 08:20:00|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|0
1632903630000|2021-09-29 08:20:30|18057.66|18057.66|18059.06|18059.06|18059.06|18059.06|18057.66|18057.66|0
1632903640000|2021-09-29 08:20:40|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|18066.99|0
1632903650000|2021-09-29 08:20:50|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|0
1632903770000|2021-09-29 08:22:50|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|18064.19|0
1632903790000|2021-09-29 08:23:10|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|18065.59|0
1632903810000|2021-09-29 08:23:30|18057.66|18057.66|18056.26|18056.26|18057.66|18057.66|18056.26|18056.26|0
1632903850000|2021-09-29 08:24:10|18052.29|18052.29|18052.29|18052.29|18052.29|18052.29|18052.29|18052.29|0
1632903870000|2021-09-29 08:24:30|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|18056.26|0
1632904030000|2021-09-29 08:27:10|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1632904070000|2021-09-29 08:27:50|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|0
1632904100000|2021-09-29 08:28:20|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|18045.76|0
1632904130000|2021-09-29 08:28:50|18033.86|18033.86|18032.46|18032.46|18033.86|18033.86|18032.46|18032.46|0
1632904210000|2021-09-29 08:30:10|18028.27|18028.27|18024.07|18024.07|18028.27|18028.27|18024.07|18024.07|0
1632904230000|2021-09-29 08:30:30|18017.07|18017.07|18011.47|18011.47|18017.07|18017.07|18011.47|18011.47|0
1632904250000|2021-09-29 08:30:50|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|0
1632904260000|2021-09-29 08:31:00|18017.07|18017.07|18014.27|18014.27|18017.07|18017.07|18014.27|18014.27|0
1632904270000|2021-09-29 08:31:10|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|0
1632904320000|2021-09-29 08:32:00|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|18015.67|0
1632904330000|2021-09-29 08:32:10|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|0
1632904340000|2021-09-29 08:32:20|18011.71|18011.71|18011.71|18011.71|18011.71|18011.71|18011.71|18011.71|0
1632904380000|2021-09-29 08:33:00|18010.31|18010.31|18007.51|18007.51|18010.31|18010.31|18007.51|18007.51|0
1632904390000|2021-09-29 08:33:10|18006.11|18006.11|18004.71|18004.71|18006.11|18006.11|18004.71|18004.71|0
1632904450000|2021-09-29 08:34:10|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|0
1632904460000|2021-09-29 08:34:20|18008.91|18008.91|18008.91|18008.91|18008.91|18008.91|18008.91|18008.91|0
1632904510000|2021-09-29 08:35:10|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|0
1632904630000|2021-09-29 08:37:10|18003.54|18003.54|18003.54|18003.54|18003.54|18003.54|18003.54|18003.54|0
1632904640000|2021-09-29 08:37:20|17999.58|17999.58|17999.58|17999.58|17999.58|17999.58|17999.58|17999.58|0
1632904650000|2021-09-29 08:37:30|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|17991.65|0
1632904680000|2021-09-29 08:38:00|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|0
1632904720000|2021-09-29 08:38:40|17989.08|17989.08|17989.08|17989.08|17989.08|17989.08|17989.08|17989.08|0
1632904730000|2021-09-29 08:38:50|17993.05|17993.05|17997.01|17997.01|17997.01|17997.01|17993.05|17993.05|0
1632904740000|2021-09-29 08:39:00|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|17998.41|0
1632904860000|2021-09-29 08:41:00|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|0
1632904900000|2021-09-29 08:41:40|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|18004.94|0
1632904960000|2021-09-29 08:42:40|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|18006.34|0
1632905020000|2021-09-29 08:43:40|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|18007.74|0
1632905080000|2021-09-29 08:44:40|18009.14|18009.14|18006.34|18006.34|18009.14|18009.14|18006.34|18006.34|0
1632905090000|2021-09-29 08:44:50|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|18013.34|0
1632905240000|2021-09-29 08:47:20|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|0
1632905260000|2021-09-29 08:47:40|18010.54|18010.54|18011.94|18011.94|18011.94|18011.94|18010.54|18010.54|0
1632905390000|2021-09-29 08:49:50|18010.56|18010.56|18010.1|18010.1|18010.56|18010.56|18010.1|18010.1|0
1632905400000|2021-09-29 08:50:00|18006.13|18006.13|18006.13|18006.13|18006.13|18006.13|18006.13|18006.13|0
1632905410000|2021-09-29 08:50:10|18004.3|18004.3|18004.3|18004.3|18004.3|18004.3|18004.3|18004.3|0
1632905420000|2021-09-29 08:50:20|18003.84|18003.84|18011.77|18011.77|18011.77|18011.77|18003.84|18003.84|0
1632905520000|2021-09-29 08:52:00|18019.7|18019.7|18019.7|18019.7|18019.7|18019.7|18019.7|18019.7|0
1632905580000|2021-09-29 08:53:00|18023.66|18023.66|18027.63|18027.63|18027.63|18027.63|18023.66|18023.66|0
1632905590000|2021-09-29 08:53:10|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|18035.56|0
1632905610000|2021-09-29 08:53:30|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18027.63|18027.63|0
1632905640000|2021-09-29 08:54:00|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|0
1632905660000|2021-09-29 08:54:20|18034.16|18034.16|18030.19|18030.19|18034.16|18034.16|18030.19|18030.19|0
1632905750000|2021-09-29 08:55:50|18026|18026|18026|18026|18026|18026|18026|18026|0
1632905760000|2021-09-29 08:56:00|18028.79|18028.79|18032.76|18032.76|18032.76|18032.76|18028.79|18028.79|0
1632905770000|2021-09-29 08:56:10|18028.79|18028.79|18032.76|18032.76|18032.76|18032.76|18028.79|18028.79|0
1632905820000|2021-09-29 08:57:00|18035.56|18035.56|18032.76|18032.76|18035.56|18035.56|18032.76|18032.76|0
1632905930000|2021-09-29 08:58:50|18033.22|18033.22|18033.22|18033.22|18033.22|18033.22|18033.22|18033.22|0
1632905940000|2021-09-29 08:59:00|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|18036.02|0
1632905970000|2021-09-29 08:59:30|18037.42|18037.42|18041.38|18041.38|18041.38|18041.38|18037.42|18037.42|0
1632906000000|2021-09-29 09:00:00|18041.84|18041.84|18042.76|18042.76|18042.76|18042.76|18041.84|18041.84|0
1632906010000|2021-09-29 09:00:10|18042.3|18042.3|18042.3|18042.3|18042.3|18042.3|18042.3|18042.3|0
1632906020000|2021-09-29 09:00:20|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|0
1632906050000|2021-09-29 09:00:50|18047.67|18047.67|18047.67|18047.67|18047.67|18047.67|18047.67|18047.67|0
1632906060000|2021-09-29 09:01:00|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|18046.27|0
1632906090000|2021-09-29 09:01:30|18050.23|18050.23|18050.23|18050.23|18050.23|18050.23|18050.23|18050.23|0
1632906130000|2021-09-29 09:02:10|18053.03|18053.03|18053.03|18053.03|18053.03|18053.03|18053.03|18053.03|0
1632906180000|2021-09-29 09:03:00|18054.43|18054.43|18054.43|18054.43|18054.43|18054.43|18054.43|18054.43|0
1632906190000|2021-09-29 09:03:10|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|18066.33|0
1632906210000|2021-09-29 09:03:30|18074.26|18074.26|18074.26|18074.26|18074.26|18074.26|18074.26|18074.26|0
1632906220000|2021-09-29 09:03:40|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|18078.22|0
1632906240000|2021-09-29 09:04:00|18076.82|18076.82|18079.62|18079.62|18079.62|18079.62|18076.82|18076.82|0
1632906300000|2021-09-29 09:05:00|18081|18081|18081|18081|18081|18081|18081|18081|0
1632906320000|2021-09-29 09:05:20|18082.4|18082.4|18088|18088|18088|18088|18082.4|18082.4|0
1632906360000|2021-09-29 09:06:00|18080.07|18080.07|18080.07|18080.07|18080.07|18080.07|18080.07|18080.07|0
1632906380000|2021-09-29 09:06:20|18075.87|18075.87|18075.87|18075.87|18075.87|18075.87|18075.87|18075.87|0
1632906470000|2021-09-29 09:07:50|18067.94|18067.94|18060.01|18060.01|18067.94|18067.94|18060.01|18060.01|0
1632906550000|2021-09-29 09:09:10|18063.97|18063.97|18062.57|18062.57|18063.97|18063.97|18062.57|18062.57|0
1632906570000|2021-09-29 09:09:30|18054.64|18054.64|18051.85|18051.85|18054.64|18054.64|18051.85|18051.85|0
1632906690000|2021-09-29 09:11:30|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|18049.05|0
1632906830000|2021-09-29 09:13:50|18049.51|18049.51|18049.51|18049.51|18049.51|18049.51|18049.51|18049.51|0
1632906890000|2021-09-29 09:14:50|18048.11|18048.11|18042.51|18042.51|18048.11|18048.11|18041.11|18041.11|0
1632906900000|2021-09-29 09:15:00|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|18048.11|0
1632907020000|2021-09-29 09:17:00|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|0
1632907100000|2021-09-29 09:18:20|18049.51|18049.51|18048.13|18048.13|18049.51|18049.51|18048.13|18048.13|0
1632907120000|2021-09-29 09:18:40|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|18042.53|0
1632907140000|2021-09-29 09:19:00|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|0
1632907150000|2021-09-29 09:19:10|18036|18036|18036|18036|18036|18036|18036|18036|0
1632907280000|2021-09-29 09:21:20|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|18028.07|0
1632907360000|2021-09-29 09:22:40|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1632907450000|2021-09-29 09:24:10|18025.5|18025.5|18025.5|18025.5|18025.5|18025.5|18025.5|18025.5|0
1632907460000|2021-09-29 09:24:20|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1632907500000|2021-09-29 09:25:00|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|18033.43|0
1632907610000|2021-09-29 09:26:50|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1632907630000|2021-09-29 09:27:10|18025.27|18025.27|18025.27|18025.27|18025.27|18025.27|18025.27|18025.27|0
1632907670000|2021-09-29 09:27:50|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|18021.3|0
1632907710000|2021-09-29 09:28:30|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|18029.23|0
1632907800000|2021-09-29 09:30:00|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|18030.63|0
1632907810000|2021-09-29 09:30:10|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|0
1632907900000|2021-09-29 09:31:40|18033.2|18033.2|18033.2|18033.2|18033.2|18033.2|18033.2|18033.2|0
1632908020000|2021-09-29 09:33:40|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|18034.6|0
1632908040000|2021-09-29 09:34:00|18030.63|18030.63|18026.67|18026.67|18030.63|18030.63|18026.67|18026.67|0
1632908150000|2021-09-29 09:35:50|18023.87|18023.87|18023.87|18023.87|18023.87|18023.87|18023.87|18023.87|0
1632908170000|2021-09-29 09:36:10|18025.27|18025.27|18013.37|18013.37|18025.27|18025.27|18013.37|18013.37|0
1632908180000|2021-09-29 09:36:20|18011.97|18011.97|18010.57|18010.57|18011.97|18011.97|18010.57|18010.57|0
1632908190000|2021-09-29 09:36:30|18014.54|18014.54|18016.38|18016.38|18016.38|18016.38|18014.54|18014.54|0
1632908250000|2021-09-29 09:37:30|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1632908280000|2021-09-29 09:38:00|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|0
1632908290000|2021-09-29 09:38:10|18011.97|18011.97|18011.97|18011.97|18011.97|18011.97|18011.97|18011.97|0
1632908420000|2021-09-29 09:40:20|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1632908520000|2021-09-29 09:42:00|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|0
1632908550000|2021-09-29 09:42:30|18013.37|18013.37|18017.34|18017.34|18017.34|18017.34|18013.37|18013.37|0
1632908690000|2021-09-29 09:44:50|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|18014.54|0
1632908710000|2021-09-29 09:45:10|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|0
1632908800000|2021-09-29 09:46:40|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1632908820000|2021-09-29 09:47:00|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|18005.44|0
1632908900000|2021-09-29 09:48:20|18009.41|18009.41|18013.37|18013.37|18013.37|18013.37|18009.41|18009.41|0
1632908930000|2021-09-29 09:48:50|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|18010.57|0
1632908940000|2021-09-29 09:49:00|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|18010.11|0
1632909030000|2021-09-29 09:50:30|18009.19|18009.19|18008.73|18008.73|18009.19|18009.19|18008.73|18008.73|0
1632909190000|2021-09-29 09:53:10|18012.7|18012.7|18012.7|18012.7|18012.7|18012.7|18012.7|18012.7|0
1632909220000|2021-09-29 09:53:40|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|18009.9|0
1632909230000|2021-09-29 09:53:50|18011.3|18011.3|18012.7|18012.7|18012.7|18012.7|18011.3|18011.3|0
1632909280000|2021-09-29 09:54:40|18011.3|18011.3|18007.1|18007.1|18011.3|18011.3|18007.1|18007.1|0
1632909310000|2021-09-29 09:55:10|18001.5|18001.5|18002.9|18002.9|18002.9|18002.9|18001.5|18001.5|0
1632909330000|2021-09-29 09:55:30|18005.7|18005.7|18005.24|18005.24|18006.16|18006.16|18005.24|18005.24|0
1632909350000|2021-09-29 09:55:50|18008.04|18008.04|18008.04|18008.04|18008.04|18008.04|18008.04|18008.04|0
1632909460000|2021-09-29 09:57:40|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|0
1632909470000|2021-09-29 09:57:50|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|0
1632909510000|2021-09-29 09:58:30|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|0
1632909600000|2021-09-29 10:00:00|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|18004.08|0
1632909730000|2021-09-29 10:02:10|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|0
1632909750000|2021-09-29 10:02:30|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|0
1632909770000|2021-09-29 10:02:50|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|18006.88|0
1632909970000|2021-09-29 10:06:10|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|18010.84|0
1632909990000|2021-09-29 10:06:30|18012.24|18012.24|18012.24|18012.24|18012.24|18012.24|18012.24|18012.24|0
1632910010000|2021-09-29 10:06:50|18013.64|18013.64|18021.57|18021.57|18021.57|18021.57|18013.64|18013.64|0
1632910020000|2021-09-29 10:07:00|18022.49|18022.49|18022.49|18022.49|18022.49|18022.49|18022.49|18022.49|0
1632910250000|2021-09-29 10:10:50|18030.42|18030.42|18030.42|18030.42|18030.42|18030.42|18030.42|18030.42|0
1632910290000|2021-09-29 10:11:30|18030.88|18030.88|18030.88|18030.88|18030.88|18030.88|18030.88|18030.88|0
1632910310000|2021-09-29 10:11:50|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|18033.68|0
1632910350000|2021-09-29 10:12:30|18029.71|18029.71|18029.71|18029.71|18029.71|18029.71|18029.71|18029.71|0
1632910380000|2021-09-29 10:13:00|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|0
1632910390000|2021-09-29 10:13:10|18032.51|18032.51|18028.55|18028.55|18032.51|18032.51|18028.55|18028.55|0
1632910430000|2021-09-29 10:13:50|18032.51|18032.51|18041.84|18041.84|18041.84|18041.84|18032.51|18032.51|0
1632910580000|2021-09-29 10:16:20|18043.24|18043.24|18043.24|18043.24|18043.24|18043.24|18043.24|18043.24|0
1632910620000|2021-09-29 10:17:00|18035.31|18035.31|18035.31|18035.31|18035.31|18035.31|18035.31|18035.31|0
1632910630000|2021-09-29 10:17:10|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|0
1632910650000|2021-09-29 10:17:30|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|18033.91|0
1632910680000|2021-09-29 10:18:00|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|18032.99|0
1632910780000|2021-09-29 10:19:40|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|18025.06|0
1632910790000|2021-09-29 10:19:50|18020.86|18020.86|18022.26|18022.26|18022.26|18022.26|18020.86|18020.86|0
1632910840000|2021-09-29 10:20:40|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|18030.19|0
1632910860000|2021-09-29 10:21:00|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|0
1632910920000|2021-09-29 10:22:00|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|18027.63|0
1632910990000|2021-09-29 10:23:10|18026.23|18026.23|18022.26|18022.26|18026.23|18026.23|18022.26|18022.26|0
1632911040000|2021-09-29 10:24:00|18021.34|18021.34|18021.34|18021.34|18021.34|18021.34|18021.34|18021.34|0
1632911080000|2021-09-29 10:24:40|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|18022.74|0
1632911100000|2021-09-29 10:25:00|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|18024.14|0
1632911210000|2021-09-29 10:26:50|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|18025.54|0
1632911230000|2021-09-29 10:27:10|18028.34|18028.34|18028.34|18028.34|18028.34|18028.34|18028.34|18028.34|0
1632911370000|2021-09-29 10:29:30|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|0
1632911440000|2021-09-29 10:30:40|18037.9|18037.9|18037.9|18037.9|18037.9|18037.9|18037.9|18037.9|0
1632911460000|2021-09-29 10:31:00|18036.5|18036.5|18035.11|18035.11|18036.5|18036.5|18035.11|18035.11|0
1632911470000|2021-09-29 10:31:10|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|18031.14|0
1632911500000|2021-09-29 10:31:40|18025.78|18025.78|18025.78|18025.78|18025.78|18025.78|18025.78|18025.78|0
1632911530000|2021-09-29 10:32:10|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|18027.18|0
1632911570000|2021-09-29 10:32:50|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|0
1632911610000|2021-09-29 10:33:30|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|18024.13|0
1632911650000|2021-09-29 10:34:10|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|18016.2|0
1632911690000|2021-09-29 10:34:50|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|18014.82|0
1632911710000|2021-09-29 10:35:10|18006.89|18006.89|18010.85|18010.85|18010.85|18010.85|18006.89|18006.89|0
1632911730000|2021-09-29 10:35:30|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|18018.78|0
1632911810000|2021-09-29 10:36:50|18022.75|18022.75|18022.75|18022.75|18022.75|18022.75|18022.75|18022.75|0
1632911870000|2021-09-29 10:37:50|18025.55|18025.55|18026.95|18026.95|18026.95|18026.95|18025.55|18025.55|0
1632911890000|2021-09-29 10:38:10|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|18028.35|0
1632911940000|2021-09-29 10:39:00|18036.28|18036.28|18036.28|18036.28|18036.28|18036.28|18036.28|18036.28|0
1632911960000|2021-09-29 10:39:20|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|18040.24|0
1632911970000|2021-09-29 10:39:30|18043.04|18043.04|18047.01|18047.01|18047.01|18047.01|18043.04|18043.04|0
1632912010000|2021-09-29 10:40:10|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|18054.94|0
1632912090000|2021-09-29 10:41:30|18055.86|18055.86|18055.86|18055.86|18055.86|18055.86|18055.86|18055.86|0
1632912150000|2021-09-29 10:42:30|18053.06|18053.06|18051.66|18051.66|18053.06|18053.06|18051.66|18051.66|0
1632912230000|2021-09-29 10:43:50|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|0
1632912260000|2021-09-29 10:44:20|18059.59|18059.59|18059.59|18059.59|18059.59|18059.59|18059.59|18059.59|0
1632912380000|2021-09-29 10:46:20|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|18055.62|0
1632912390000|2021-09-29 10:46:30|18051.66|18051.66|18051.66|18051.66|18051.66|18051.66|18051.66|18051.66|0
1632912400000|2021-09-29 10:46:40|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|18050.74|0
1632912480000|2021-09-29 10:48:00|18047.94|18047.94|18046.54|18046.54|18047.94|18047.94|18046.54|18046.54|0
1632912490000|2021-09-29 10:48:10|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|0
1632912520000|2021-09-29 10:48:40|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|18051.43|0
1632912530000|2021-09-29 10:48:50|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|18047.46|0
1632912630000|2021-09-29 10:50:30|18048.86|18048.86|18050.26|18050.26|18050.26|18050.26|18048.86|18048.86|0
1632912790000|2021-09-29 10:53:10|18047.46|18047.46|18051.43|18051.43|18051.43|18051.43|18047.46|18047.46|0
1632912840000|2021-09-29 10:54:00|18050.51|18050.51|18050.51|18050.51|18050.51|18050.51|18050.51|18050.51|0
1632912900000|2021-09-29 10:55:00|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|18046.54|0
1632912940000|2021-09-29 10:55:40|18045.14|18045.14|18042.34|18042.34|18045.14|18045.14|18042.34|18042.34|0
1632913000000|2021-09-29 10:56:40|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|0
1632913020000|2021-09-29 10:57:00|18034.41|18034.41|18034.41|18034.41|18034.41|18034.41|18034.41|18034.41|0
1632913030000|2021-09-29 10:57:10|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|18030.45|0
1632913090000|2021-09-29 10:58:10|18029.05|18029.05|18026.25|18026.25|18029.05|18029.05|18026.25|18026.25|0
1632913100000|2021-09-29 10:58:20|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|18029.05|0
1632913120000|2021-09-29 10:58:40|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|18025.08|0
1632913140000|2021-09-29 10:59:00|18033.01|18033.01|18034.41|18034.41|18034.41|18034.41|18033.01|18033.01|0
1632913310000|2021-09-29 11:01:50|18035.81|18035.81|18035.81|18035.81|18035.81|18035.81|18035.81|18035.81|0
1632913320000|2021-09-29 11:02:00|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|0
1632913370000|2021-09-29 11:02:50|18030.47|18030.47|18030.47|18030.47|18030.47|18030.47|18030.47|18030.47|0
1632913410000|2021-09-29 11:03:30|18026.5|18026.5|18022.54|18022.54|18026.5|18026.5|18022.54|18022.54|0
1632913440000|2021-09-29 11:04:00|18021.62|18021.62|18033.51|18033.51|18033.51|18033.51|18021.62|18021.62|0
1632913470000|2021-09-29 11:04:30|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|0
1632913480000|2021-09-29 11:04:40|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|0
1632913490000|2021-09-29 11:04:50|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|0
1632913500000|2021-09-29 11:05:00|18034.45|18034.45|18026.52|18026.52|18034.45|18034.45|18026.52|18026.52|0
1632913510000|2021-09-29 11:05:10|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|0
1632913560000|2021-09-29 11:06:00|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|0
1632913570000|2021-09-29 11:06:10|18035.85|18035.85|18035.85|18035.85|18035.85|18035.85|18035.85|18035.85|0
1632913580000|2021-09-29 11:06:20|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|18027.92|0
1632913690000|2021-09-29 11:08:10|18019.99|18019.99|18019.99|18019.99|18019.99|18019.99|18019.99|18019.99|0
1632913710000|2021-09-29 11:08:30|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|18023.96|0
1632913750000|2021-09-29 11:09:10|18022.56|18022.56|18018.59|18018.59|18022.56|18022.56|18018.59|18018.59|0
1632913820000|2021-09-29 11:10:20|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|0
1632913830000|2021-09-29 11:10:30|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|0
1632913840000|2021-09-29 11:10:40|18024.19|18024.19|18024.19|18024.19|18024.19|18024.19|18024.19|18024.19|0
1632913870000|2021-09-29 11:11:10|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|18022.79|0
1632913900000|2021-09-29 11:11:40|18026.76|18026.76|18026.3|18026.3|18026.76|18026.76|18026.3|18026.3|0
1632913910000|2021-09-29 11:11:50|18030.26|18030.26|18026.3|18026.3|18030.26|18030.26|18026.3|18026.3|0
1632913920000|2021-09-29 11:12:00|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|0
1632913990000|2021-09-29 11:13:10|18026.3|18026.3|18026.3|18026.3|18026.3|18026.3|18026.3|18026.3|0
1632914020000|2021-09-29 11:13:40|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|18027.7|0
1632914100000|2021-09-29 11:15:00|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|18030.49|0
1632914180000|2021-09-29 11:16:20|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|18029.1|0
1632914250000|2021-09-29 11:17:30|18027.26|18027.26|18025.86|18025.86|18027.26|18027.26|18025.86|18025.86|0
1632914300000|2021-09-29 11:18:20|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|0
1632914350000|2021-09-29 11:19:10|18019.09|18019.09|18020.49|18020.49|18020.49|18020.49|18019.09|18019.09|0
1632914390000|2021-09-29 11:19:50|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|0
1632914400000|2021-09-29 11:20:00|18012.56|18012.56|18012.56|18012.56|18012.56|18012.56|18012.56|18012.56|0
1632914480000|2021-09-29 11:21:20|18011.16|18011.16|18011.16|18011.16|18011.16|18011.16|18011.16|18011.16|0
1632914540000|2021-09-29 11:22:20|18013.96|18013.96|18015.36|18015.36|18015.36|18015.36|18013.96|18013.96|0
1632914610000|2021-09-29 11:23:30|18011.4|18011.4|18007.43|18007.43|18011.4|18011.4|18007.43|18007.43|0
1632914620000|2021-09-29 11:23:40|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|0
1632914660000|2021-09-29 11:24:20|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|0
1632914800000|2021-09-29 11:26:40|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|0
1632914860000|2021-09-29 11:27:40|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|0
1632914870000|2021-09-29 11:27:50|18003.23|18003.23|17995.3|17995.3|18003.23|18003.23|17995.3|17995.3|0
1632914910000|2021-09-29 11:28:30|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|0
1632915050000|2021-09-29 11:30:50|17992.98|17992.98|17992.98|17992.98|17992.98|17992.98|17992.98|17992.98|0
1632915070000|2021-09-29 11:31:10|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|17994.38|0
1632915110000|2021-09-29 11:31:50|17995.78|17995.78|17995.78|17995.78|17995.78|17995.78|17995.78|17995.78|0
1632915130000|2021-09-29 11:32:10|17996.24|17996.24|18001.61|18001.61|18001.61|18001.61|17996.24|17996.24|0
1632915230000|2021-09-29 11:33:50|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|18002.53|0
1632915310000|2021-09-29 11:35:10|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|0
1632915320000|2021-09-29 11:35:20|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|0
1632915330000|2021-09-29 11:35:30|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|18003.92|0
1632915350000|2021-09-29 11:35:50|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|18010.92|0
1632915440000|2021-09-29 11:37:20|18009.52|18009.52|18015.12|18015.12|18015.12|18015.12|18009.52|18009.52|0
1632915450000|2021-09-29 11:37:30|18013.72|18013.72|18016.52|18016.52|18016.52|18016.52|18013.72|18013.72|0
1632915460000|2021-09-29 11:37:40|18017.92|18017.92|18016.52|18016.52|18017.92|18017.92|18016.52|18016.52|0
1632915520000|2021-09-29 11:38:40|18012.56|18012.56|18013.95|18013.95|18013.95|18013.95|18012.56|18012.56|0
1632915540000|2021-09-29 11:39:00|18011.16|18011.16|18012.56|18012.56|18012.56|18012.56|18011.16|18011.16|0
1632915570000|2021-09-29 11:39:30|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|0
1632915580000|2021-09-29 11:39:40|18008.84|18008.84|18000.91|18000.91|18008.84|18008.84|18000.91|18000.91|0
1632915640000|2021-09-29 11:40:40|18008.84|18008.84|18012.8|18012.8|18012.8|18012.8|18008.84|18008.84|0
1632915670000|2021-09-29 11:41:10|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|0
1632915680000|2021-09-29 11:41:20|18010|18010|18010|18010|18010|18010|18010|18010|0
1632915710000|2021-09-29 11:41:50|18002.07|18002.07|18002.07|18002.07|18002.07|18002.07|18002.07|18002.07|0
1632915810000|2021-09-29 11:43:30|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|0
1632915950000|2021-09-29 11:45:50|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|0
1632915990000|2021-09-29 11:46:30|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|0
1632916060000|2021-09-29 11:47:40|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|0
1632916110000|2021-09-29 11:48:30|18013.97|18013.97|18013.97|18013.97|18013.97|18013.97|18013.97|18013.97|0
1632916150000|2021-09-29 11:49:10|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|18012.57|0
1632916200000|2021-09-29 11:50:00|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|0
1632916300000|2021-09-29 11:51:40|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|0
1632916340000|2021-09-29 11:52:20|18003.24|18003.24|18003.24|18003.24|18003.24|18003.24|18003.24|18003.24|0
1632916350000|2021-09-29 11:52:30|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|0
1632916390000|2021-09-29 11:53:10|18006.04|18006.04|18000.44|18000.44|18006.04|18006.04|18000.44|18000.44|0
1632916500000|2021-09-29 11:55:00|17996.47|17996.47|17992.51|17992.51|17996.47|17996.47|17992.51|17992.51|0
1632916600000|2021-09-29 11:56:40|17988.54|17988.54|17984.58|17984.58|17988.54|17988.54|17984.58|17984.58|0
1632916610000|2021-09-29 11:56:50|17980.61|17980.61|17980.61|17980.61|17980.61|17980.61|17980.61|17980.61|0
1632916630000|2021-09-29 11:57:10|17982.01|17982.01|17982.01|17982.01|17982.01|17982.01|17982.01|17982.01|0
1632916700000|2021-09-29 11:58:20|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|0
1632916710000|2021-09-29 11:58:30|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|0
1632916750000|2021-09-29 11:59:10|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|0
1632916830000|2021-09-29 12:00:30|17977.81|17977.81|17977.81|17977.81|17977.81|17977.81|17977.81|17977.81|0
1632916880000|2021-09-29 12:01:20|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|17981.78|0
1632916980000|2021-09-29 12:03:00|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|0
1632917080000|2021-09-29 12:04:40|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|17988.54|0
1632917100000|2021-09-29 12:05:00|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|0
1632917160000|2021-09-29 12:06:00|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|17984.12|0
1632917200000|2021-09-29 12:06:40|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|0
1632917300000|2021-09-29 12:08:20|17977.35|17977.35|17973.39|17973.39|17977.35|17977.35|17973.39|17973.39|0
1632917330000|2021-09-29 12:08:50|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|17972.93|0
1632917410000|2021-09-29 12:10:10|17972.01|17972.01|17963.85|17963.85|17972.01|17972.01|17963.85|17963.85|0
1632917440000|2021-09-29 12:10:40|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|17962.45|0
1632917480000|2021-09-29 12:11:20|17966.41|17966.41|17970.38|17970.38|17970.38|17970.38|17966.41|17966.41|0
1632917490000|2021-09-29 12:11:30|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|17966.41|0
1632917500000|2021-09-29 12:11:40|17965.01|17965.01|17965.01|17965.01|17965.01|17965.01|17965.01|17965.01|0
1632917660000|2021-09-29 12:14:20|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|0
1632917710000|2021-09-29 12:15:10|17959.65|17959.65|17955.68|17955.68|17959.65|17959.65|17955.68|17955.68|0
1632917720000|2021-09-29 12:15:20|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|17954.3|0
1632917730000|2021-09-29 12:15:30|17952.9|17952.9|17952.9|17952.9|17952.9|17952.9|17952.9|17952.9|0
1632917740000|2021-09-29 12:15:40|17953.36|17953.36|17955.22|17955.22|17955.22|17955.22|17953.36|17953.36|0
1632917800000|2021-09-29 12:16:40|17955.68|17955.68|17955.68|17955.68|17955.68|17955.68|17955.68|17955.68|0
1632917820000|2021-09-29 12:17:00|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|0
1632917830000|2021-09-29 12:17:10|17962.21|17962.21|17960.81|17960.81|17962.21|17962.21|17960.81|17960.81|0
1632918000000|2021-09-29 12:20:00|17956.85|17956.85|17956.85|17956.85|17956.85|17956.85|17956.85|17956.85|0
1632918100000|2021-09-29 12:21:40|17951.25|17951.25|17955.22|17955.22|17955.22|17955.22|17951.25|17951.25|0
1632918120000|2021-09-29 12:22:00|17959.42|17959.42|17962.21|17962.21|17962.21|17962.21|17959.42|17959.42|0
1632918130000|2021-09-29 12:22:10|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|17960.81|0
1632918220000|2021-09-29 12:23:40|17964.78|17964.78|17960.81|17960.81|17964.78|17964.78|17960.81|17960.81|0
1632918370000|2021-09-29 12:26:10|17962.21|17962.21|17960.81|17960.81|17962.21|17962.21|17960.81|17960.81|0
1632918390000|2021-09-29 12:26:30|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|0
1632918430000|2021-09-29 12:27:10|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|0
1632918440000|2021-09-29 12:27:20|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|0
1632918450000|2021-09-29 12:27:30|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|17967.81|0
1632918460000|2021-09-29 12:27:40|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|17969.21|0
1632918470000|2021-09-29 12:27:50|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|17970.61|0
1632918510000|2021-09-29 12:28:30|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|0
1632918520000|2021-09-29 12:28:40|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|17969.44|0
1632918530000|2021-09-29 12:28:50|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|0
1632918550000|2021-09-29 12:29:10|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|0
1632918570000|2021-09-29 12:29:30|17972.01|17972.01|17977.61|17977.61|17977.61|17977.61|17972.01|17972.01|0
1632918590000|2021-09-29 12:29:50|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|0
1632918620000|2021-09-29 12:30:20|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|0
1632918630000|2021-09-29 12:30:30|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|17980.41|0
1632918650000|2021-09-29 12:30:50|17984.37|17984.37|17984.37|17984.37|17984.37|17984.37|17984.37|17984.37|0
1632918660000|2021-09-29 12:31:00|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|0
1632918670000|2021-09-29 12:31:10|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|0
1632918690000|2021-09-29 12:31:30|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|17979.93|0
1632918730000|2021-09-29 12:32:10|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|0
1632918760000|2021-09-29 12:32:40|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|17985.53|0
1632918840000|2021-09-29 12:34:00|17981.33|17981.33|17981.33|17981.33|17981.33|17981.33|17981.33|17981.33|0
1632918850000|2021-09-29 12:34:10|17977.36|17977.36|17973.4|17973.4|17977.36|17977.36|17973.4|17973.4|0
1632918880000|2021-09-29 12:34:40|17972.02|17972.02|17972.02|17972.02|17972.02|17972.02|17972.02|17972.02|0
1632918900000|2021-09-29 12:35:00|17974.82|17974.82|17973.42|17973.42|17974.82|17974.82|17973.42|17973.42|0
1632918910000|2021-09-29 12:35:10|17969.45|17969.45|17968.05|17968.05|17970.85|17970.85|17966.65|17966.65|0
1632918940000|2021-09-29 12:35:40|17969.45|17969.45|17969.45|17969.45|17969.45|17969.45|17969.45|17969.45|0
1632918950000|2021-09-29 12:35:50|17966.65|17966.65|17966.65|17966.65|17966.65|17966.65|17954.76|17954.76|0
1632918990000|2021-09-29 12:36:30|17959.66|17959.66|17959.66|17959.66|17959.66|17959.66|17959.66|17959.66|0
1632919000000|2021-09-29 12:36:40|17955.69|17955.69|17951.72|17951.72|17955.69|17955.69|17951.72|17951.72|0
1632919050000|2021-09-29 12:37:30|17955.69|17955.69|17955.69|17955.69|17955.69|17955.69|17955.69|17955.69|0
1632919080000|2021-09-29 12:38:00|17954.29|17954.29|17955.69|17955.69|17955.69|17955.69|17954.29|17954.29|0
1632919170000|2021-09-29 12:39:30|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|0
1632919180000|2021-09-29 12:39:40|17947.76|17947.76|17955.69|17955.69|17955.69|17955.69|17947.76|17947.76|0
1632919200000|2021-09-29 12:40:00|17957.09|17957.09|17957.09|17957.09|17957.09|17957.09|17957.09|17957.09|0
1632919310000|2021-09-29 12:41:50|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|17961.05|0
1632919320000|2021-09-29 12:42:00|17953.12|17953.12|17949.16|17949.16|17953.12|17953.12|17949.16|17949.16|0
1632919420000|2021-09-29 12:43:40|17953.36|17953.36|17956.16|17956.16|17956.16|17956.16|17953.36|17953.36|0
1632919440000|2021-09-29 12:44:00|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|17954.76|0
1632919500000|2021-09-29 12:45:00|17953.36|17953.36|17957.56|17957.56|17957.56|17957.56|17953.36|17953.36|0
1632919510000|2021-09-29 12:45:10|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|0
1632919560000|2021-09-29 12:46:00|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|0
1632919570000|2021-09-29 12:46:10|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|0
1632919580000|2021-09-29 12:46:20|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|17967.35|0
1632919680000|2021-09-29 12:48:00|17968.75|17968.75|17968.75|17968.75|17968.75|17968.75|17968.75|17968.75|0
1632919730000|2021-09-29 12:48:50|17972.72|17972.72|17976.92|17976.92|17976.92|17976.92|17972.72|17972.72|0
1632919740000|2021-09-29 12:49:00|17977.38|17977.38|17980.17|17980.17|17980.17|17980.17|17977.38|17977.38|0
1632919760000|2021-09-29 12:49:20|17975.98|17975.98|17977.38|17977.38|17977.38|17977.38|17975.98|17975.98|0
1632919810000|2021-09-29 12:50:10|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|0
1632919850000|2021-09-29 12:50:50|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|0
1632919860000|2021-09-29 12:51:00|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|17975.98|0
1632919920000|2021-09-29 12:52:00|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|0
1632919980000|2021-09-29 12:53:00|17975.98|17975.98|17977.38|17977.38|17977.38|17977.38|17975.98|17975.98|0
1632920000000|2021-09-29 12:53:20|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|17978.77|0
1632920010000|2021-09-29 12:53:30|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|0
1632920080000|2021-09-29 12:54:40|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|0
1632920100000|2021-09-29 12:55:00|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|17973.41|0
1632920130000|2021-09-29 12:55:30|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|0
1632920160000|2021-09-29 12:56:00|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|17979.01|0
1632920170000|2021-09-29 12:56:10|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|17982.97|0
1632920210000|2021-09-29 12:56:50|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|0
1632920220000|2021-09-29 12:57:00|17977.61|17977.61|17977.61|17977.61|17977.61|17977.61|17977.61|17977.61|0
1632920240000|2021-09-29 12:57:20|17976.69|17976.69|17976.69|17976.69|17976.69|17976.69|17976.69|17976.69|0
1632920310000|2021-09-29 12:58:30|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|17978.09|0
1632920350000|2021-09-29 12:59:10|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|0
1632920380000|2021-09-29 12:59:40|17973.89|17973.89|17973.89|17973.89|17973.89|17973.89|17973.89|17973.89|0
1632920430000|2021-09-29 13:00:30|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|0
1632920440000|2021-09-29 13:00:40|17971.32|17971.32|17971.32|17971.32|17971.32|17971.32|17971.32|17971.32|0
1632920480000|2021-09-29 13:01:20|17961.53|17961.53|17961.53|17961.53|17961.53|17961.53|17961.53|17961.53|0
1632920490000|2021-09-29 13:01:30|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|0
1632920540000|2021-09-29 13:02:20|17964.09|17964.09|17964.09|17964.09|17964.09|17964.09|17964.09|17964.09|0
1632920560000|2021-09-29 13:02:40|17961.29|17961.29|17961.29|17961.29|17961.29|17961.29|17961.29|17961.29|0
1632920590000|2021-09-29 13:03:10|17960.83|17960.83|17960.83|17960.83|17960.83|17960.83|17960.83|17960.83|0
1632920600000|2021-09-29 13:03:20|17960.38|17960.38|17956.41|17956.41|17960.38|17960.38|17956.41|17956.41|0
1632920670000|2021-09-29 13:04:30|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|17955.01|0
1632920690000|2021-09-29 13:04:50|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|0
1632920770000|2021-09-29 13:06:10|17949.41|17949.41|17949.41|17949.41|17949.41|17949.41|17949.41|17949.41|0
1632920870000|2021-09-29 13:07:50|17945.21|17945.21|17945.21|17945.21|17945.21|17945.21|17945.21|17945.21|0
1632920880000|2021-09-29 13:08:00|17948.01|17948.01|17950.81|17950.81|17950.81|17950.81|17948.01|17948.01|0
1632920910000|2021-09-29 13:08:30|17946.85|17946.85|17942.88|17942.88|17946.85|17946.85|17942.88|17942.88|0
1632920950000|2021-09-29 13:09:10|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|17941.48|0
1632921010000|2021-09-29 13:10:10|17945.45|17945.45|17955.01|17955.01|17955.01|17955.01|17945.45|17945.45|0
1632921020000|2021-09-29 13:10:20|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|0
1632921040000|2021-09-29 13:10:40|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|17966.91|0
1632921100000|2021-09-29 13:11:40|17969.71|17969.71|17966.91|17966.91|17969.71|17969.71|17966.91|17966.91|0
1632921140000|2021-09-29 13:12:20|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|0
1632921160000|2021-09-29 13:12:40|17958.98|17958.98|17958.98|17958.98|17958.98|17958.98|17958.98|17958.98|0
1632921200000|2021-09-29 13:13:20|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|17962.94|0
1632921290000|2021-09-29 13:14:50|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|17960.14|0
1632921350000|2021-09-29 13:15:50|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|17952.21|0
1632921370000|2021-09-29 13:16:10|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|17956.18|0
1632921430000|2021-09-29 13:17:10|17957.56|17957.56|17957.56|17957.56|17957.56|17957.56|17957.56|17957.56|0
1632921480000|2021-09-29 13:18:00|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|0
1632921490000|2021-09-29 13:18:10|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|0
1632921520000|2021-09-29 13:18:40|17953.12|17953.12|17953.12|17953.12|17953.12|17953.12|17953.12|17953.12|0
1632921550000|2021-09-29 13:19:10|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|17949.16|0
1632921560000|2021-09-29 13:19:20|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|17950.56|0
1632921630000|2021-09-29 13:20:30|17946.59|17946.59|17945.19|17945.19|17946.59|17946.59|17945.19|17945.19|0
1632921660000|2021-09-29 13:21:00|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|0
1632921670000|2021-09-29 13:21:10|17942.39|17942.39|17942.39|17942.39|17942.39|17942.39|17942.39|17942.39|0
1632921710000|2021-09-29 13:21:50|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|17943.79|0
1632921720000|2021-09-29 13:22:00|17945.19|17945.19|17945.19|17945.19|17945.19|17945.19|17945.19|17945.19|0
1632921730000|2021-09-29 13:22:10|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|0
1632921800000|2021-09-29 13:23:20|17944.27|17944.27|17943.35|17943.35|17944.27|17944.27|17943.35|17943.35|0
1632921840000|2021-09-29 13:24:00|17947.32|17947.32|17943.35|17943.35|17947.32|17947.32|17943.35|17943.35|0
1632921890000|2021-09-29 13:24:50|17939.39|17939.39|17939.39|17939.39|17939.39|17939.39|17939.39|17939.39|0
1632921920000|2021-09-29 13:25:20|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|17935.42|0
1632921960000|2021-09-29 13:26:00|17931.46|17931.46|17927.49|17927.49|17931.46|17931.46|17926.09|17926.09|0
1632922000000|2021-09-29 13:26:40|17923.53|17923.53|17919.56|17919.56|17923.53|17923.53|17919.56|17919.56|0
1632922020000|2021-09-29 13:27:00|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|17919.1|0
1632922030000|2021-09-29 13:27:10|17915.14|17915.14|17915.14|17915.14|17915.14|17915.14|17915.14|17915.14|0
1632922040000|2021-09-29 13:27:20|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|17911.17|0
1632922080000|2021-09-29 13:28:00|17901.38|17901.38|17893.45|17893.45|17901.38|17901.38|17893.45|17893.45|0
1632922120000|2021-09-29 13:28:40|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|17894.85|0
1632922190000|2021-09-29 13:29:50|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|17890.88|0
1632922200000|2021-09-29 13:30:00|17888.08|17888.08|17896.25|17896.25|17896.25|17896.25|17888.08|17888.08|0
1632922210000|2021-09-29 13:30:10|17897.64|17897.64|17897.64|17897.64|17897.64|17897.64|17897.64|17897.64|0
1632922220000|2021-09-29 13:30:20|17894.85|17894.85|17896.25|17896.25|17896.25|17896.25|17894.85|17894.85|0
1632922230000|2021-09-29 13:30:30|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|0
1632922240000|2021-09-29 13:30:40|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|17904.18|0
1632922250000|2021-09-29 13:30:50|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|17900.21|0
1632922260000|2021-09-29 13:31:00|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|17896.25|0
1632922270000|2021-09-29 13:31:10|17904.18|17904.18|17908.14|17908.14|17908.14|17908.14|17904.18|17904.18|0
1632922280000|2021-09-29 13:31:20|17907.22|17907.22|17907.22|17907.22|17907.22|17907.22|17907.22|17907.22|0
1632922290000|2021-09-29 13:31:30|17899.29|17899.29|17887.16|17887.16|17899.29|17899.29|17887.16|17887.16|0
1632922310000|2021-09-29 13:31:50|17891.13|17891.13|17895.09|17895.09|17895.09|17895.09|17891.13|17891.13|0
1632922330000|2021-09-29 13:32:10|17899.06|17899.06|17899.06|17899.06|17899.06|17899.06|17899.06|17899.06|0
1632922340000|2021-09-29 13:32:20|17895.09|17895.09|17891.13|17891.13|17895.09|17895.09|17891.13|17891.13|0
1632922350000|2021-09-29 13:32:30|17895.09|17895.09|17891.13|17891.13|17895.09|17895.09|17891.13|17891.13|0
1632922390000|2021-09-29 13:33:10|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|0
1632922400000|2021-09-29 13:33:20|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|0
1632922410000|2021-09-29 13:33:30|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|17889.73|0
1632922430000|2021-09-29 13:33:50|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|17885.76|0
1632922440000|2021-09-29 13:34:00|17882.96|17882.96|17882.96|17882.96|17882.96|17882.96|17882.96|17882.96|0
1632922480000|2021-09-29 13:34:40|17881.56|17881.56|17872.23|17872.23|17881.56|17881.56|17872.23|17872.23|0
1632922490000|2021-09-29 13:34:50|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|0
1632922520000|2021-09-29 13:35:20|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|0
1632922530000|2021-09-29 13:35:30|17879|17879|17879|17879|17879|17879|17879|17879|0
1632922540000|2021-09-29 13:35:40|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|0
1632922550000|2021-09-29 13:35:50|17881.56|17881.56|17881.56|17881.56|17881.56|17881.56|17881.56|17881.56|0
1632922560000|2021-09-29 13:36:00|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|17880.16|0
1632922570000|2021-09-29 13:36:10|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|0
1632922590000|2021-09-29 13:36:30|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|17874.8|0
1632922600000|2021-09-29 13:36:40|17873.4|17873.4|17873.4|17873.4|17873.4|17873.4|17873.4|17873.4|0
1632922610000|2021-09-29 13:36:50|17878.77|17878.77|17874.8|17874.8|17878.77|17878.77|17874.8|17874.8|0
1632922630000|2021-09-29 13:37:10|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|17878.77|0
1632922640000|2021-09-29 13:37:20|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|17882.73|0
1632922660000|2021-09-29 13:37:40|17878.77|17878.77|17874.8|17874.8|17878.77|17878.77|17874.8|17874.8|0
1632922670000|2021-09-29 13:37:50|17866.87|17866.87|17866.87|17866.87|17866.87|17866.87|17865.47|17865.47|0
1632922680000|2021-09-29 13:38:00|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|17862.9|0
1632922690000|2021-09-29 13:38:10|17866.87|17866.87|17864.07|17864.07|17866.87|17866.87|17864.07|17864.07|0
1632922710000|2021-09-29 13:38:30|17862.69|17862.69|17862.23|17862.23|17862.69|17862.69|17862.23|17862.23|0
1632922720000|2021-09-29 13:38:40|17860.83|17860.83|17860.83|17860.83|17860.83|17860.83|17860.83|17860.83|0
1632922740000|2021-09-29 13:39:00|17852.9|17852.9|17852.9|17852.9|17852.9|17852.9|17852.9|17852.9|0
1632922750000|2021-09-29 13:39:10|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|17854.3|0
1632922760000|2021-09-29 13:39:20|17855.7|17855.7|17859.67|17859.67|17859.67|17859.67|17855.7|17855.7|0
1632922780000|2021-09-29 13:39:40|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|0
1632922800000|2021-09-29 13:40:00|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|17875.53|0
1632922810000|2021-09-29 13:40:10|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|17871.56|0
1632922830000|2021-09-29 13:40:30|17867.6|17867.6|17863.63|17863.63|17867.6|17867.6|17863.63|17863.63|0
1632922840000|2021-09-29 13:40:40|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|17862.23|0
1632922850000|2021-09-29 13:40:50|17863.63|17863.63|17868.06|17868.06|17868.06|17868.06|17863.63|17863.63|0
1632922860000|2021-09-29 13:41:00|17870.86|17870.86|17874.82|17874.82|17874.82|17874.82|17870.86|17870.86|0
1632922870000|2021-09-29 13:41:10|17870.86|17870.86|17862.92|17862.92|17870.86|17870.86|17862.92|17862.92|0
1632922880000|2021-09-29 13:41:20|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|0
1632922940000|2021-09-29 13:42:20|17851.03|17851.03|17851.03|17851.03|17851.03|17851.03|17851.03|17851.03|0
1632922950000|2021-09-29 13:42:30|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|17847.06|0
1632922970000|2021-09-29 13:42:50|17845.66|17845.66|17842.87|17842.87|17845.66|17845.66|17842.87|17842.87|0
1632922980000|2021-09-29 13:43:00|17845.66|17845.66|17847.06|17847.06|17847.06|17847.06|17845.66|17845.66|0
1632922990000|2021-09-29 13:43:10|17851.26|17851.26|17847.3|17847.3|17851.26|17851.26|17847.3|17847.3|0
1632923010000|2021-09-29 13:43:30|17843.1|17843.1|17839.13|17839.13|17843.1|17843.1|17839.13|17839.13|0
1632923040000|2021-09-29 13:44:00|17838.21|17838.21|17838.21|17838.21|17838.21|17838.21|17838.21|17838.21|0
1632923070000|2021-09-29 13:44:30|17834.25|17834.25|17830.28|17830.28|17834.25|17834.25|17830.28|17830.28|0
1632923090000|2021-09-29 13:44:50|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|17828.88|0
1632923110000|2021-09-29 13:45:10|17824.69|17824.69|17816.75|17816.75|17824.69|17824.69|17816.75|17816.75|0
1632923120000|2021-09-29 13:45:20|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|0
1632923130000|2021-09-29 13:45:30|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|0
1632923150000|2021-09-29 13:45:50|17812.79|17812.79|17808.82|17808.82|17812.79|17812.79|17808.82|17808.82|0
1632923160000|2021-09-29 13:46:00|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|0
1632923170000|2021-09-29 13:46:10|17811.39|17811.39|17812.79|17812.79|17812.79|17812.79|17811.39|17811.39|0
1632923180000|2021-09-29 13:46:20|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|17816.75|0
1632923200000|2021-09-29 13:46:40|17820.72|17820.72|17822.12|17822.12|17822.12|17822.12|17820.72|17820.72|0
1632923220000|2021-09-29 13:47:00|17823.52|17823.52|17822.12|17822.12|17823.52|17823.52|17822.12|17822.12|0
1632923250000|2021-09-29 13:47:30|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|17823.52|0
1632923260000|2021-09-29 13:47:40|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|0
1632923280000|2021-09-29 13:48:00|17828.4|17828.4|17832.37|17832.37|17832.37|17832.37|17828.4|17828.4|0
1632923290000|2021-09-29 13:48:10|17833.77|17833.77|17840.99|17840.99|17840.99|17840.99|17833.31|17833.31|0
1632923300000|2021-09-29 13:48:20|17844.96|17844.96|17848.92|17848.92|17848.92|17848.92|17844.96|17844.96|0
1632923310000|2021-09-29 13:48:30|17851.72|17851.72|17851.26|17851.26|17851.72|17851.72|17851.26|17851.26|0
1632923320000|2021-09-29 13:48:40|17850.34|17850.34|17850.34|17850.34|17850.34|17850.34|17850.34|17850.34|0
1632923360000|2021-09-29 13:49:20|17854.31|17854.31|17854.31|17854.31|17854.31|17854.31|17854.31|17854.31|0
1632923370000|2021-09-29 13:49:30|17852.91|17852.91|17851.51|17851.51|17852.91|17852.91|17851.51|17851.51|0
1632923400000|2021-09-29 13:50:00|17852.91|17852.91|17850.11|17850.11|17852.91|17852.91|17850.11|17850.11|0
1632923450000|2021-09-29 13:50:50|17842.18|17842.18|17843.58|17843.58|17843.58|17843.58|17842.18|17842.18|0
1632923480000|2021-09-29 13:51:20|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|17840.78|0
1632923490000|2021-09-29 13:51:30|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|17839.38|0
1632923500000|2021-09-29 13:51:40|17842.18|17842.18|17840.78|17840.78|17842.18|17842.18|17840.78|17840.78|0
1632923520000|2021-09-29 13:52:00|17842.62|17842.62|17844.25|17844.25|17846.82|17846.82|17842.62|17842.62|0
1632923530000|2021-09-29 13:52:10|17852.18|17852.18|17853.58|17853.58|17853.58|17853.58|17852.18|17852.18|0
1632923540000|2021-09-29 13:52:20|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|17861.51|0
1632923600000|2021-09-29 13:53:20|17857.55|17857.55|17859.87|17859.87|17859.87|17859.87|17857.55|17857.55|0
1632923610000|2021-09-29 13:53:30|17860.32|17860.32|17860.32|17860.32|17860.32|17860.32|17860.32|17860.32|0
1632923620000|2021-09-29 13:53:40|17858.93|17858.93|17858.93|17858.93|17858.93|17858.93|17858.93|17858.93|0
1632923690000|2021-09-29 13:54:50|17861.72|17861.72|17865.69|17865.69|17865.69|17865.69|17861.72|17861.72|0
1632923700000|2021-09-29 13:55:00|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|17861.72|0
1632923740000|2021-09-29 13:55:40|17862.18|17862.18|17862.18|17862.18|17862.18|17862.18|17862.18|17862.18|0
1632923750000|2021-09-29 13:55:50|17866.15|17866.15|17866.15|17866.15|17866.15|17866.15|17866.15|17866.15|0
1632923760000|2021-09-29 13:56:00|17874.08|17874.08|17874.08|17874.08|17874.08|17874.08|17874.08|17874.08|0
1632923770000|2021-09-29 13:56:10|17870.11|17870.11|17870.11|17870.11|17870.11|17870.11|17870.11|17870.11|0
1632923800000|2021-09-29 13:56:40|17866.15|17866.15|17862.18|17862.18|17866.15|17866.15|17862.18|17862.18|0
1632923810000|2021-09-29 13:56:50|17860.78|17860.78|17860.78|17860.78|17860.78|17860.78|17860.78|17860.78|0
1632923820000|2021-09-29 13:57:00|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|17859.41|0
1632923830000|2021-09-29 13:57:10|17856.61|17856.61|17848.68|17848.68|17856.61|17856.61|17848.68|17848.68|0
1632923850000|2021-09-29 13:57:30|17844.48|17844.48|17844.48|17844.48|17844.48|17844.48|17844.48|17844.48|0
1632923860000|2021-09-29 13:57:40|17843.08|17843.08|17835.15|17835.15|17843.08|17843.08|17833.75|17833.75|0
1632923910000|2021-09-29 13:58:30|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|0
1632923980000|2021-09-29 13:59:40|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|17837.71|0
1632923990000|2021-09-29 13:59:50|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|0
1632924000000|2021-09-29 14:00:00|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|17840.51|0
1632924010000|2021-09-29 14:00:10|17848.44|17848.44|17848.44|17848.44|17848.44|17848.44|17848.44|17848.44|0
1632924020000|2021-09-29 14:00:20|17849.84|17849.84|17849.84|17849.84|17849.84|17849.84|17849.84|17849.84|0
1632924030000|2021-09-29 14:00:30|17853.81|17853.81|17853.81|17853.81|17853.81|17853.81|17853.81|17853.81|0
1632924050000|2021-09-29 14:00:50|17852.41|17852.41|17848.44|17848.44|17852.41|17852.41|17848.44|17848.44|0
1632924070000|2021-09-29 14:01:10|17844.48|17844.48|17841.68|17841.68|17844.48|17844.48|17841.68|17841.68|0
1632924090000|2021-09-29 14:01:30|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|17840.28|0
1632924100000|2021-09-29 14:01:40|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|0
1632924120000|2021-09-29 14:02:00|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|0
1632924170000|2021-09-29 14:02:50|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|0
1632924180000|2021-09-29 14:03:00|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|17841.22|0
1632924190000|2021-09-29 14:03:10|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|17837.25|0
1632924200000|2021-09-29 14:03:20|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|17833.29|0
1632924210000|2021-09-29 14:03:30|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|17831.89|0
1632924270000|2021-09-29 14:04:30|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|0
1632924280000|2021-09-29 14:04:40|17829.09|17829.09|17830.49|17830.49|17830.49|17830.49|17829.09|17829.09|0
1632924290000|2021-09-29 14:04:50|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|0
1632924300000|2021-09-29 14:05:00|17838.65|17838.65|17838.65|17838.65|17838.65|17838.65|17838.65|17838.65|0
1632924320000|2021-09-29 14:05:20|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|17834.69|0
1632924360000|2021-09-29 14:06:00|17830.72|17830.72|17826.76|17826.76|17830.72|17830.72|17826.76|17826.76|0
1632924370000|2021-09-29 14:06:10|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|0
1632924390000|2021-09-29 14:06:30|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|17826.76|0
1632924400000|2021-09-29 14:06:40|17829.56|17829.56|17829.56|17829.56|17829.56|17829.56|17829.56|17829.56|0
1632924430000|2021-09-29 14:07:10|17830.96|17830.96|17834.92|17834.92|17834.92|17834.92|17830.96|17830.96|0
1632924440000|2021-09-29 14:07:20|17830.96|17830.96|17823.03|17823.03|17830.96|17830.96|17823.03|17823.03|0
1632924460000|2021-09-29 14:07:40|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|0
1632924470000|2021-09-29 14:07:50|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|17816.49|0
1632924490000|2021-09-29 14:08:10|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|17820.46|0
1632924510000|2021-09-29 14:08:30|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|17824.42|0
1632924530000|2021-09-29 14:08:50|17825.82|17825.82|17819.52|17819.52|17825.82|17825.82|17819.06|17819.06|0
1632924580000|2021-09-29 14:09:40|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|17823.49|0
1632924600000|2021-09-29 14:10:00|17824.88|17824.88|17825.34|17825.34|17825.34|17825.34|17824.88|17824.88|0
1632924620000|2021-09-29 14:10:20|17823.94|17823.94|17822.55|17822.55|17823.94|17823.94|17822.55|17822.55|0
1632924640000|2021-09-29 14:10:40|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|0
1632924680000|2021-09-29 14:11:20|17817.18|17817.18|17813.22|17813.22|17817.18|17817.18|17813.22|17813.22|0
1632924700000|2021-09-29 14:11:40|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|17817.18|0
1632924790000|2021-09-29 14:13:10|17813.22|17813.22|17813.22|17813.22|17813.22|17813.22|17813.22|17813.22|0
1632924830000|2021-09-29 14:13:50|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|0
1632924860000|2021-09-29 14:14:20|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|0
1632924880000|2021-09-29 14:14:40|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|0
1632924910000|2021-09-29 14:15:10|17823.71|17823.71|17825.11|17825.11|17825.11|17825.11|17823.71|17823.71|0
1632924960000|2021-09-29 14:16:00|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|0
1632924990000|2021-09-29 14:16:30|17830.48|17830.48|17826.51|17826.51|17830.48|17830.48|17826.51|17826.51|0
1632925030000|2021-09-29 14:17:10|17822.55|17822.55|17823.01|17823.01|17823.01|17823.01|17822.55|17822.55|0
1632925040000|2021-09-29 14:17:20|17821.61|17821.61|17821.61|17821.61|17821.61|17821.61|17821.61|17821.61|0
1632925060000|2021-09-29 14:17:40|17823.01|17823.01|17819.04|17819.04|17823.01|17823.01|17819.04|17819.04|0
1632925090000|2021-09-29 14:18:10|17823.01|17823.01|17823.01|17823.01|17823.01|17823.01|17823.01|17823.01|0
1632925170000|2021-09-29 14:19:30|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|17823.46|0
1632925200000|2021-09-29 14:20:00|17827.43|17827.43|17830.23|17830.23|17830.23|17830.23|17827.43|17827.43|0
1632925210000|2021-09-29 14:20:10|17834.19|17834.19|17852.37|17852.37|17852.37|17852.37|17834.19|17834.19|0
1632925220000|2021-09-29 14:20:20|17856.57|17856.57|17852.61|17852.61|17856.57|17856.57|17852.61|17852.61|0
1632925270000|2021-09-29 14:21:10|17856.57|17856.57|17856.57|17856.57|17856.57|17856.57|17856.57|17856.57|0
1632925330000|2021-09-29 14:22:10|17859.37|17859.37|17866.37|17866.37|17866.37|17866.37|17859.37|17859.37|0
1632925370000|2021-09-29 14:22:50|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|0
1632925430000|2021-09-29 14:23:50|17869.17|17869.17|17871.95|17871.95|17871.95|17871.95|17869.17|17869.17|0
1632925450000|2021-09-29 14:24:10|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|0
1632925460000|2021-09-29 14:24:20|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|0
1632925500000|2021-09-29 14:25:00|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|0
1632925510000|2021-09-29 14:25:10|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|17871.95|0
1632925540000|2021-09-29 14:25:40|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|17867.98|0
1632925550000|2021-09-29 14:25:50|17873.58|17873.58|17876.38|17876.38|17877.78|17877.78|17873.58|17873.58|0
1632925560000|2021-09-29 14:26:00|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|17877.78|0
1632925570000|2021-09-29 14:26:10|17876.38|17876.38|17873.58|17873.58|17876.38|17876.38|17873.58|17873.58|0
1632925590000|2021-09-29 14:26:30|17876.38|17876.38|17872.87|17872.87|17876.38|17876.38|17872.41|17872.41|0
1632925610000|2021-09-29 14:26:50|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|17880.8|0
1632925620000|2021-09-29 14:27:00|17876.84|17876.84|17876.84|17876.84|17876.84|17876.84|17876.84|17876.84|0
1632925650000|2021-09-29 14:27:30|17874.04|17874.04|17874.04|17874.04|17874.04|17874.04|17874.04|17874.04|0
1632925660000|2021-09-29 14:27:40|17874.5|17874.5|17874.5|17874.5|17875.9|17875.9|17874.5|17874.5|0
1632925670000|2021-09-29 14:27:50|17870.53|17870.53|17862.6|17862.6|17870.53|17870.53|17862.6|17862.6|0
1632925690000|2021-09-29 14:28:10|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|17866.57|0
1632925740000|2021-09-29 14:29:00|17862.6|17862.6|17862.6|17862.6|17862.6|17862.6|17862.6|17862.6|0
1632925750000|2021-09-29 14:29:10|17854.67|17854.67|17854.67|17854.67|17854.67|17854.67|17854.67|17854.67|0
1632925770000|2021-09-29 14:29:30|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|0
1632925780000|2021-09-29 14:29:40|17851.87|17851.87|17851.87|17851.87|17851.87|17851.87|17851.87|17851.87|0
1632925790000|2021-09-29 14:29:50|17847.91|17847.91|17845.11|17845.11|17847.91|17847.91|17843.71|17843.71|0
1632925800000|2021-09-29 14:30:00|17844.19|17844.19|17844.19|17844.19|17844.19|17844.19|17844.19|17844.19|0
1632925810000|2021-09-29 14:30:10|17840.22|17840.22|17844.19|17844.19|17844.19|17844.19|17840.22|17840.22|0
1632925820000|2021-09-29 14:30:20|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|17848.16|0
1632925830000|2021-09-29 14:30:30|17852.12|17852.12|17856.09|17856.09|17856.09|17856.09|17852.12|17852.12|0
1632925860000|2021-09-29 14:31:00|17851.89|17851.89|17839.8|17839.8|17851.89|17851.89|17839.8|17839.8|0
1632925900000|2021-09-29 14:31:40|17838.4|17838.4|17842.6|17842.6|17842.6|17842.6|17838.4|17838.4|0
1632925980000|2021-09-29 14:33:00|17839.8|17839.8|17839.8|17839.8|17839.8|17839.8|17839.8|17839.8|0
1632926000000|2021-09-29 14:33:20|17843.76|17843.76|17847.73|17847.73|17847.73|17847.73|17843.76|17843.76|0
1632926010000|2021-09-29 14:33:30|17849.13|17849.13|17845.16|17845.16|17849.13|17849.13|17845.16|17845.16|0
1632926080000|2021-09-29 14:34:40|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|0
1632926130000|2021-09-29 14:35:30|17842.82|17842.82|17846.79|17846.79|17846.79|17846.79|17842.82|17842.82|0
1632926150000|2021-09-29 14:35:50|17842.82|17842.82|17842.82|17842.82|17842.82|17842.82|17842.82|17842.82|0
1632926210000|2021-09-29 14:36:50|17841.42|17841.42|17840.51|17840.51|17841.42|17841.42|17840.51|17840.51|0
1632926240000|2021-09-29 14:37:20|17836.54|17836.54|17836.54|17836.54|17840.51|17840.51|17836.54|17836.54|0
1632926270000|2021-09-29 14:37:50|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|17837.94|0
1632926340000|2021-09-29 14:39:00|17833.97|17833.97|17833.97|17833.97|17833.97|17833.97|17833.97|17833.97|0
1632926350000|2021-09-29 14:39:10|17824.18|17824.18|17824.18|17824.18|17824.18|17824.18|17821.38|17821.38|0
1632926360000|2021-09-29 14:39:20|17826.98|17826.98|17829.78|17829.78|17829.78|17829.78|17826.98|17826.98|0
1632926380000|2021-09-29 14:39:40|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|0
1632926400000|2021-09-29 14:40:00|17829.78|17829.78|17829.78|17829.78|17829.78|17829.78|17829.78|17829.78|0
1632926430000|2021-09-29 14:40:30|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|17825.81|0
1632926440000|2021-09-29 14:40:40|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|17821.85|0
1632926450000|2021-09-29 14:40:50|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|17820.45|0
1632926480000|2021-09-29 14:41:20|17816.48|17816.48|17816.48|17816.48|17816.48|17816.48|17816.48|17816.48|0
1632926500000|2021-09-29 14:41:40|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|17815.08|0
1632926510000|2021-09-29 14:41:50|17816.48|17816.48|17816.02|17816.02|17816.48|17816.48|17816.02|17816.02|0
1632926530000|2021-09-29 14:42:10|17819.99|17819.99|17819.99|17819.99|17819.99|17819.99|17819.99|17819.99|0
1632926570000|2021-09-29 14:42:50|17822.79|17822.79|17822.79|17822.79|17822.79|17822.79|17822.79|17822.79|0
1632926580000|2021-09-29 14:43:00|17814.85|17814.85|17814.85|17814.85|17814.85|17814.85|17814.85|17814.85|0
1632926610000|2021-09-29 14:43:30|17813.46|17813.46|17809.49|17809.49|17813.46|17813.46|17809.49|17809.49|0
1632926630000|2021-09-29 14:43:50|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|17809.95|0
1632926670000|2021-09-29 14:44:30|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|17805.98|0
1632926700000|2021-09-29 14:45:00|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|17807.38|0
1632926730000|2021-09-29 14:45:30|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|0
1632926780000|2021-09-29 14:46:20|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|17810.43|0
1632926790000|2021-09-29 14:46:30|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|17811.83|0
1632926810000|2021-09-29 14:46:50|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|0
1632926820000|2021-09-29 14:47:00|17810.66|17810.66|17806.7|17806.7|17810.66|17810.66|17806.7|17806.7|0
1632926830000|2021-09-29 14:47:10|17802.73|17802.73|17803.65|17803.65|17803.65|17803.65|17802.73|17802.73|0
1632926860000|2021-09-29 14:47:40|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|17807.62|0
1632926880000|2021-09-29 14:48:00|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|17810.42|0
1632926900000|2021-09-29 14:48:20|17809.02|17809.02|17810.42|17810.42|17810.42|17810.42|17809.02|17809.02|0
1632926920000|2021-09-29 14:48:40|17814.38|17814.38|17815.78|17815.78|17815.78|17815.78|17814.38|17814.38|0
1632926930000|2021-09-29 14:48:50|17815.32|17815.32|17815.32|17815.32|17815.32|17815.32|17815.32|17815.32|0
1632926950000|2021-09-29 14:49:10|17819.29|17819.29|17819.29|17819.29|17819.29|17819.29|17819.29|17819.29|0
1632927000000|2021-09-29 14:50:00|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|17823.25|0
1632927030000|2021-09-29 14:50:30|17831.18|17831.18|17841.21|17841.21|17841.21|17841.21|17831.18|17831.18|0
1632927060000|2021-09-29 14:51:00|17845.17|17845.17|17845.17|17845.17|17845.17|17845.17|17845.17|17845.17|0
1632927070000|2021-09-29 14:51:10|17853.1|17853.1|17846.34|17846.34|17853.1|17853.1|17846.34|17846.34|0
1632927080000|2021-09-29 14:51:20|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|17842.37|0
1632927120000|2021-09-29 14:52:00|17838.41|17838.41|17838.41|17838.41|17838.41|17838.41|17838.41|17838.41|0
1632927130000|2021-09-29 14:52:10|17834.44|17834.44|17842.37|17842.37|17842.37|17842.37|17834.44|17834.44|0
1632927180000|2021-09-29 14:53:00|17839.57|17839.57|17839.57|17839.57|17839.57|17839.57|17839.57|17839.57|0
1632927230000|2021-09-29 14:53:50|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|17838.17|0
1632927240000|2021-09-29 14:54:00|17826.28|17826.28|17827.68|17827.68|17827.68|17827.68|17826.28|17826.28|0
1632927380000|2021-09-29 14:56:20|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|17822.31|0
1632927390000|2021-09-29 14:56:30|17818.35|17818.35|17818.35|17818.35|17818.35|17818.35|17818.35|17818.35|0
1632927400000|2021-09-29 14:56:40|17816.95|17816.95|17816.95|17816.95|17816.95|17816.95|17816.95|17816.95|0
1632927420000|2021-09-29 14:57:00|17818.35|17818.35|17816.95|17816.95|17818.35|17818.35|17816.95|17816.95|0
1632927450000|2021-09-29 14:57:30|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|17809.02|0
1632927480000|2021-09-29 14:58:00|17808.56|17808.56|17808.56|17808.56|17808.56|17808.56|17808.56|17808.56|0
1632927520000|2021-09-29 14:58:40|17809.96|17809.96|17817.89|17817.89|17817.89|17817.89|17809.96|17809.96|0
1632927540000|2021-09-29 14:59:00|17809.96|17809.96|17805.99|17805.99|17809.96|17809.96|17805.99|17805.99|0
1632927550000|2021-09-29 14:59:10|17802.03|17802.03|17798.06|17798.06|17802.03|17802.03|17794.1|17794.1|0
1632927570000|2021-09-29 14:59:30|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|0
1632927580000|2021-09-29 14:59:40|17798.06|17798.06|17797.14|17797.14|17798.06|17798.06|17797.14|17797.14|0
1632927590000|2021-09-29 14:59:50|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|0
1632927610000|2021-09-29 15:00:10|17801.34|17801.34|17799.94|17799.94|17801.34|17801.34|17799.94|17799.94|0
1632927620000|2021-09-29 15:00:20|17803.91|17803.91|17803.91|17803.91|17803.91|17803.91|17803.91|17803.91|0
1632927630000|2021-09-29 15:00:30|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|17804.37|0
1632927670000|2021-09-29 15:01:10|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|0
1632927710000|2021-09-29 15:01:50|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|17792.47|0
1632927720000|2021-09-29 15:02:00|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|17793.39|0
1632927730000|2021-09-29 15:02:10|17788.96|17788.96|17785.92|17785.92|17788.96|17788.96|17785|17785|0
1632927740000|2021-09-29 15:02:20|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1632927750000|2021-09-29 15:02:30|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|0
1632927760000|2021-09-29 15:02:40|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1632927770000|2021-09-29 15:02:50|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|17783.35|0
1632927810000|2021-09-29 15:03:30|17782.89|17782.89|17785.69|17785.69|17785.69|17785.69|17782.89|17782.89|0
1632927820000|2021-09-29 15:03:40|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|17787.09|0
1632927840000|2021-09-29 15:04:00|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|17783.13|0
1632927850000|2021-09-29 15:04:10|17784.53|17784.53|17786.38|17786.38|17787.78|17787.78|17783.13|17783.13|0
1632927870000|2021-09-29 15:04:30|17782.42|17782.42|17779.85|17779.85|17782.42|17782.42|17778.45|17778.45|0
1632927880000|2021-09-29 15:04:40|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|17780.31|0
1632927890000|2021-09-29 15:04:50|17784.28|17784.28|17784.28|17784.28|17784.28|17784.28|17784.28|17784.28|0
1632927900000|2021-09-29 15:05:00|17782.88|17782.88|17781.48|17781.48|17782.88|17782.88|17781.48|17781.48|0
1632927910000|2021-09-29 15:05:10|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|0
1632927930000|2021-09-29 15:05:30|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|0
1632927940000|2021-09-29 15:05:40|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|0
1632927960000|2021-09-29 15:06:00|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|17781.48|0
1632927970000|2021-09-29 15:06:10|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|0
1632927980000|2021-09-29 15:06:20|17781.48|17781.48|17777.51|17777.51|17781.48|17781.48|17777.51|17777.51|0
1632928030000|2021-09-29 15:07:10|17773.55|17773.55|17774.01|17774.01|17774.01|17774.01|17773.55|17773.55|0
1632928050000|2021-09-29 15:07:30|17770.04|17770.04|17774.01|17774.01|17774.01|17774.01|17770.04|17770.04|0
1632928060000|2021-09-29 15:07:40|17772.61|17772.61|17768.18|17768.18|17772.61|17772.61|17768.18|17768.18|0
1632928070000|2021-09-29 15:07:50|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|0
1632928110000|2021-09-29 15:08:30|17769.58|17769.58|17768.18|17768.18|17769.58|17769.58|17768.18|17768.18|0
1632928160000|2021-09-29 15:09:20|17769.58|17769.58|17770.98|17770.98|17770.98|17770.98|17768.18|17768.18|0
1632928200000|2021-09-29 15:10:00|17767.02|17767.02|17760.25|17760.25|17767.02|17767.02|17760.25|17760.25|0
1632928240000|2021-09-29 15:10:40|17758.85|17758.85|17754.89|17754.89|17758.85|17758.85|17754.89|17754.89|0
1632928290000|2021-09-29 15:11:30|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|17750.92|0
1632928310000|2021-09-29 15:11:50|17754.89|17754.89|17754.43|17754.43|17754.89|17754.89|17754.43|17754.43|0
1632928340000|2021-09-29 15:12:20|17749.06|17749.06|17743.7|17743.7|17749.06|17749.06|17743.7|17743.7|0
1632928360000|2021-09-29 15:12:40|17742.3|17742.3|17746.27|17746.27|17750.23|17750.23|17742.3|17742.3|0
1632928370000|2021-09-29 15:12:50|17750.23|17750.23|17750.23|17750.23|17750.23|17750.23|17750.23|17750.23|0
1632928390000|2021-09-29 15:13:10|17746.27|17746.27|17746.27|17746.27|17746.27|17746.27|17746.27|17746.27|0
1632928420000|2021-09-29 15:13:40|17744.87|17744.87|17740.9|17740.9|17744.87|17744.87|17740.9|17740.9|0
1632928430000|2021-09-29 15:13:50|17744.87|17744.87|17747.67|17747.67|17747.67|17747.67|17744.87|17744.87|0
1632928440000|2021-09-29 15:14:00|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|17739.73|0
1632928480000|2021-09-29 15:14:40|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|17743.7|0
1632928500000|2021-09-29 15:15:00|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|17745.1|0
1632928510000|2021-09-29 15:15:10|17743.7|17743.7|17745.1|17745.1|17745.1|17745.1|17743.7|17743.7|0
1632928520000|2021-09-29 15:15:20|17746.5|17746.5|17747.9|17747.9|17747.9|17747.9|17746.5|17746.5|0
1632928540000|2021-09-29 15:15:40|17743.93|17743.93|17743.93|17743.93|17743.93|17743.93|17743.93|17743.93|0
1632928560000|2021-09-29 15:16:00|17755.83|17755.83|17759.79|17759.79|17759.79|17759.79|17755.83|17755.83|0
1632928570000|2021-09-29 15:16:10|17755.83|17755.83|17755.83|17755.83|17755.83|17755.83|17755.83|17755.83|0
1632928590000|2021-09-29 15:16:30|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|0
1632928600000|2021-09-29 15:16:40|17747.9|17747.9|17755.83|17755.83|17755.83|17755.83|17747.9|17747.9|0
1632928620000|2021-09-29 15:17:00|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|0
1632928630000|2021-09-29 15:17:10|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|0
1632928650000|2021-09-29 15:17:30|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|17753.03|0
1632928700000|2021-09-29 15:18:20|17751.65|17751.65|17751.65|17751.65|17751.65|17751.65|17751.65|17751.65|0
1632928710000|2021-09-29 15:18:30|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|17751.19|0
1632928730000|2021-09-29 15:18:50|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|17752.59|0
1632928740000|2021-09-29 15:19:00|17751.19|17751.19|17749.79|17749.79|17751.19|17751.19|17749.79|17749.79|0
1632928760000|2021-09-29 15:19:20|17753.76|17753.76|17761.69|17761.69|17761.69|17761.69|17753.76|17753.76|0
1632928770000|2021-09-29 15:19:30|17764.49|17764.49|17764.49|17764.49|17764.49|17764.49|17764.49|17764.49|0
1632928800000|2021-09-29 15:20:00|17760.52|17760.52|17761.92|17761.92|17761.92|17761.92|17760.52|17760.52|0
1632928820000|2021-09-29 15:20:20|17764.72|17764.72|17760.75|17760.75|17764.72|17764.72|17760.75|17760.75|0
1632928850000|2021-09-29 15:20:50|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|17757.96|0
1632928870000|2021-09-29 15:21:10|17759.36|17759.36|17760.75|17760.75|17760.75|17760.75|17759.36|17759.36|0
1632928910000|2021-09-29 15:21:50|17759.36|17759.36|17757.96|17757.96|17759.36|17759.36|17757.96|17757.96|0
1632928920000|2021-09-29 15:22:00|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|17759.36|0
1632928950000|2021-09-29 15:22:30|17755.39|17755.39|17751.42|17751.42|17755.39|17755.39|17751.42|17751.42|0
1632928970000|2021-09-29 15:22:50|17755.39|17755.39|17753.99|17753.99|17755.39|17755.39|17753.99|17753.99|0
1632928980000|2021-09-29 15:23:00|17755.39|17755.39|17755.39|17755.39|17756.79|17756.79|17755.39|17755.39|0
1632929020000|2021-09-29 15:23:40|17760.99|17760.99|17766.35|17766.35|17766.35|17766.35|17760.99|17760.99|0
1632929030000|2021-09-29 15:23:50|17769.15|17769.15|17770.55|17770.55|17770.55|17770.55|17769.15|17769.15|0
1632929040000|2021-09-29 15:24:00|17769.15|17769.15|17760.99|17760.99|17769.15|17769.15|17760.99|17760.99|0
1632929050000|2021-09-29 15:24:10|17763.79|17763.79|17766.35|17766.35|17767.75|17767.75|17763.79|17763.79|0
1632929090000|2021-09-29 15:24:50|17767.27|17767.27|17771.24|17771.24|17771.24|17771.24|17767.27|17767.27|0
1632929100000|2021-09-29 15:25:00|17771.7|17771.7|17770.3|17770.3|17771.7|17771.7|17770.3|17770.3|0
1632929130000|2021-09-29 15:25:30|17768.9|17768.9|17766.1|17766.1|17768.9|17768.9|17766.1|17766.1|0
1632929150000|2021-09-29 15:25:50|17767.5|17767.5|17766.1|17766.1|17767.5|17767.5|17766.1|17766.1|0
1632929160000|2021-09-29 15:26:00|17762.13|17762.13|17758.17|17758.17|17762.13|17762.13|17758.17|17758.17|0
1632929190000|2021-09-29 15:26:30|17756.77|17756.77|17752.8|17752.8|17756.77|17756.77|17752.8|17752.8|0
1632929200000|2021-09-29 15:26:40|17754.2|17754.2|17757|17757|17757|17757|17754.2|17754.2|0
1632929210000|2021-09-29 15:26:50|17755.6|17755.6|17752.34|17752.34|17757|17757|17752.34|17752.34|0
1632929220000|2021-09-29 15:27:00|17756.31|17756.31|17760.27|17760.27|17760.27|17760.27|17756.31|17756.31|0
1632929230000|2021-09-29 15:27:10|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|17756.31|0
1632929240000|2021-09-29 15:27:20|17756.77|17756.77|17753.97|17753.97|17756.77|17756.77|17753.97|17753.97|0
1632929250000|2021-09-29 15:27:30|17755.37|17755.37|17747.44|17747.44|17755.37|17755.37|17747.44|17747.44|0
1632929260000|2021-09-29 15:27:40|17751.4|17751.4|17751.4|17751.4|17751.4|17751.4|17751.4|17751.4|0
1632929270000|2021-09-29 15:27:50|17750|17750|17750|17750|17750|17750|17750|17750|0
1632929280000|2021-09-29 15:28:00|17748.61|17748.61|17744.64|17744.64|17748.61|17748.61|17744.64|17744.64|0
1632929310000|2021-09-29 15:28:30|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|17744.18|0
1632929320000|2021-09-29 15:28:40|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1632929330000|2021-09-29 15:28:50|17750.94|17750.94|17750.94|17750.94|17750.94|17750.94|17750.94|17750.94|0
1632929340000|2021-09-29 15:29:00|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1632929350000|2021-09-29 15:29:10|17750.94|17750.94|17748.15|17748.15|17750.94|17750.94|17748.15|17748.15|0
1632929370000|2021-09-29 15:29:30|17743.95|17743.95|17745.35|17745.35|17745.35|17745.35|17743.95|17743.95|0
1632929380000|2021-09-29 15:29:40|17744.43|17744.43|17737.9|17737.9|17744.43|17744.43|17737.9|17737.9|0
1632929390000|2021-09-29 15:29:50|17733.7|17733.7|17730.69|17730.69|17733.7|17733.7|17726.72|17726.72|0
1632986100000|2021-09-30 07:15:00|17819.91|17819.91|17819.91|17819.91|17819.91|17819.91|17819.91|17819.91|0
1632986130000|2021-09-30 07:15:30|17822.71|17822.71|17822.71|17822.71|17822.71|17822.71|17822.71|17822.71|0
1632986140000|2021-09-30 07:15:40|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|0
1632986160000|2021-09-30 07:16:00|17826.67|17826.67|17822.47|17822.47|17826.67|17826.67|17822.47|17822.47|0
1632986170000|2021-09-30 07:16:10|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|0
1632986190000|2021-09-30 07:16:30|17837.4|17837.4|17834.6|17834.6|17837.4|17837.4|17834.6|17834.6|0
1632986210000|2021-09-30 07:16:50|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|0
1632986240000|2021-09-30 07:17:20|17834.6|17834.6|17842.53|17842.53|17842.53|17842.53|17834.6|17834.6|0
1632986250000|2021-09-30 07:17:30|17850.46|17850.46|17850.46|17850.46|17850.46|17850.46|17850.46|17850.46|0
1632986310000|2021-09-30 07:18:30|17854.43|17854.43|17854.43|17854.43|17854.43|17854.43|17854.43|17854.43|0
1632986320000|2021-09-30 07:18:40|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|0
1632986350000|2021-09-30 07:19:10|17853.26|17853.26|17858.86|17858.86|17858.86|17858.86|17849.3|17849.3|0
1632986360000|2021-09-30 07:19:20|17860.26|17860.26|17864.23|17864.23|17864.23|17864.23|17860.26|17860.26|0
1632986370000|2021-09-30 07:19:30|17867.02|17867.02|17867.02|17867.02|17867.02|17867.02|17867.02|17867.02|0
1632986410000|2021-09-30 07:20:10|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|0
1632986440000|2021-09-30 07:20:40|17852.33|17852.33|17852.33|17852.33|17852.33|17852.33|17852.33|17852.33|0
1632986490000|2021-09-30 07:21:30|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|0
1632986530000|2021-09-30 07:22:10|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|0
1632986570000|2021-09-30 07:22:50|17877.99|17877.99|17877.99|17877.99|17877.99|17877.99|17877.99|17877.99|0
1632986600000|2021-09-30 07:23:20|17907.41|17907.41|17910.17|17910.17|17910.17|17910.17|17907.41|17907.41|0
1632986650000|2021-09-30 07:24:10|17907.87|17907.87|17907.87|17907.87|17907.87|17907.87|17907.87|17907.87|0
1632986670000|2021-09-30 07:24:30|17899.94|17899.94|17895.97|17895.97|17899.94|17899.94|17895.97|17895.97|0
1632986690000|2021-09-30 07:24:50|17888.04|17888.04|17884.08|17884.08|17888.04|17888.04|17884.08|17884.08|0
1632986700000|2021-09-30 07:25:00|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|0
1632986770000|2021-09-30 07:26:10|17892.01|17892.01|17896.2|17896.2|17896.2|17896.2|17892.01|17892.01|0
1632986900000|2021-09-30 07:28:20|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|0
1632986940000|2021-09-30 07:29:00|17913.44|17913.44|17909.48|17909.48|17913.44|17913.44|17909.48|17909.48|0
1632986950000|2021-09-30 07:29:10|17908.1|17908.1|17908.1|17908.1|17908.1|17908.1|17908.1|17908.1|0
1632986990000|2021-09-30 07:29:50|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|0
1632987010000|2021-09-30 07:30:10|17911.82|17911.82|17910.42|17910.42|17911.82|17911.82|17910.42|17910.42|0
1632987030000|2021-09-30 07:30:30|17918.35|17918.35|17918.81|17918.81|17918.81|17918.81|17918.35|17918.35|0
1632987060000|2021-09-30 07:31:00|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|0
1632987090000|2021-09-30 07:31:30|17918.81|17918.81|17918.81|17918.81|17918.81|17918.81|17918.81|17918.81|0
1632987170000|2021-09-30 07:32:50|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|0
1632987190000|2021-09-30 07:33:10|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|0
1632987210000|2021-09-30 07:33:30|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|0
1632987250000|2021-09-30 07:34:10|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|0
1632987270000|2021-09-30 07:34:30|17922.54|17922.54|17918.58|17918.58|17922.54|17922.54|17918.58|17918.58|0
1632987290000|2021-09-30 07:34:50|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|0
1632987320000|2021-09-30 07:35:20|17919.47|17919.47|17921.31|17921.31|17921.31|17921.31|17919.47|17919.47|0
1632987420000|2021-09-30 07:37:00|17929.24|17929.24|17929.24|17929.24|17929.24|17929.24|17929.24|17929.24|0
1632987440000|2021-09-30 07:37:20|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|0
1632987460000|2021-09-30 07:37:40|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|0
1632987470000|2021-09-30 07:37:50|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|0
1632987480000|2021-09-30 07:38:00|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|0
1632987500000|2021-09-30 07:38:20|17929.46|17929.46|17929.92|17929.92|17930.84|17930.84|17929.46|17929.46|0
1632987570000|2021-09-30 07:39:30|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|0
1632987590000|2021-09-30 07:39:50|17937.85|17937.85|17941.81|17941.81|17945.78|17945.78|17937.85|17937.85|0
1632987600000|2021-09-30 07:40:00|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|0
1632987640000|2021-09-30 07:40:40|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|0
1632987700000|2021-09-30 07:41:40|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|0
1632987710000|2021-09-30 07:41:50|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|0
1632987780000|2021-09-30 07:43:00|17939.51|17939.51|17943.48|17943.48|17943.48|17943.48|17939.51|17939.51|0
1632987910000|2021-09-30 07:45:10|17951.41|17951.41|17955.37|17955.37|17955.37|17955.37|17951.41|17951.41|0
1632987930000|2021-09-30 07:45:30|17962.37|17962.37|17960.97|17960.97|17962.37|17962.37|17960.97|17960.97|0
1632987960000|2021-09-30 07:46:00|17964.94|17964.94|17964.94|17964.94|17964.94|17964.94|17964.94|17964.94|0
1632988020000|2021-09-30 07:47:00|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|0
1632988140000|2021-09-30 07:49:00|17953.04|17953.04|17951.2|17951.2|17953.04|17953.04|17951.2|17951.2|0
1632988170000|2021-09-30 07:49:30|17949.8|17949.8|17945.84|17945.84|17949.8|17949.8|17945.84|17945.84|0
1632988180000|2021-09-30 07:49:40|17944.44|17944.44|17944.44|17944.44|17944.44|17944.44|17944.44|17944.44|0
1632988240000|2021-09-30 07:50:40|17948.4|17948.4|17948.4|17948.4|17948.4|17948.4|17948.4|17948.4|0
1632988420000|2021-09-30 07:53:40|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|0
1632988440000|2021-09-30 07:54:00|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|0
1632988580000|2021-09-30 07:56:20|17929.51|17929.51|17929.51|17929.51|17929.51|17929.51|17929.51|17929.51|0
1632988630000|2021-09-30 07:57:10|17925.55|17925.55|17921.58|17921.58|17925.55|17925.55|17921.58|17921.58|0
1632988660000|2021-09-30 07:57:40|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|0
1632988680000|2021-09-30 07:58:00|17921.58|17921.58|17917.62|17917.62|17921.58|17921.58|17917.62|17917.62|0
1632988710000|2021-09-30 07:58:30|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|0
1632988720000|2021-09-30 07:58:40|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|0
1632988740000|2021-09-30 07:59:00|17901.51|17901.51|17901.51|17901.51|17901.51|17901.51|17901.51|17901.51|0
1632988750000|2021-09-30 07:59:10|17905.47|17905.47|17905.93|17905.93|17905.93|17905.93|17905.47|17905.47|0
1632988770000|2021-09-30 07:59:30|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|0
1632988780000|2021-09-30 07:59:40|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|0
1632988800000|2021-09-30 08:00:00|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|0
1632988850000|2021-09-30 08:00:50|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|0
1632988860000|2021-09-30 08:01:00|17917.58|17917.58|17923.18|17923.18|17923.18|17923.18|17917.58|17917.58|0
1632988870000|2021-09-30 08:01:10|17927.14|17927.14|17927.14|17927.14|17927.14|17927.14|17927.14|17927.14|0
1632988880000|2021-09-30 08:01:20|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|0
1632988960000|2021-09-30 08:02:40|17929.71|17929.71|17933.91|17933.91|17933.91|17933.91|17929.71|17929.71|0
1632988980000|2021-09-30 08:03:00|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1632989000000|2021-09-30 08:03:20|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|0
1632989030000|2021-09-30 08:03:50|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|0
1632989120000|2021-09-30 08:05:20|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|0
1632989130000|2021-09-30 08:05:30|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|0
1632989190000|2021-09-30 08:06:30|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|0
1632989220000|2021-09-30 08:07:00|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|0
1632989330000|2021-09-30 08:08:50|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|0
1632989340000|2021-09-30 08:09:00|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|0
1632989350000|2021-09-30 08:09:10|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|0
1632989520000|2021-09-30 08:12:00|17921.75|17921.75|17917.78|17917.78|17921.75|17921.75|17917.78|17917.78|0
1632989530000|2021-09-30 08:12:10|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|0
1632989540000|2021-09-30 08:12:20|17905.65|17905.65|17901.69|17901.69|17905.65|17905.65|17901.69|17901.69|0
1632989580000|2021-09-30 08:13:00|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|0
1632989640000|2021-09-30 08:14:00|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|0
1632989670000|2021-09-30 08:14:30|17893.3|17893.3|17894.46|17894.46|17897.26|17897.26|17893.3|17893.3|0
1632989700000|2021-09-30 08:15:00|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|0
1632989720000|2021-09-30 08:15:20|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|0
1632989740000|2021-09-30 08:15:40|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|0
1632989870000|2021-09-30 08:17:50|17877.45|17877.45|17876.53|17876.53|17877.45|17877.45|17876.53|17876.53|0
1632989880000|2021-09-30 08:18:00|17872.56|17872.56|17872.56|17872.56|17872.56|17872.56|17872.56|17872.56|0
1632989910000|2021-09-30 08:18:30|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|0
1632990010000|2021-09-30 08:20:10|17869.79|17869.79|17865.82|17865.82|17869.79|17869.79|17865.82|17865.82|0
1632990020000|2021-09-30 08:20:20|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|0
1632990180000|2021-09-30 08:23:00|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|0
1632990190000|2021-09-30 08:23:10|17865.36|17865.36|17861.4|17861.4|17865.36|17865.36|17861.4|17861.4|0
1632990200000|2021-09-30 08:23:20|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|0
1632990290000|2021-09-30 08:24:50|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|0
1632990340000|2021-09-30 08:25:40|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|0
1632990430000|2021-09-30 08:27:10|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|0
1632990450000|2021-09-30 08:27:30|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|0
1632990470000|2021-09-30 08:27:50|17861.13|17861.13|17861.13|17861.13|17861.13|17861.13|17861.13|17861.13|0
1632990540000|2021-09-30 08:29:00|17858.33|17858.33|17858.33|17858.33|17858.33|17858.33|17858.33|17858.33|0
1632990550000|2021-09-30 08:29:10|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|0
1632990560000|2021-09-30 08:29:20|17855.76|17855.76|17855.76|17855.76|17855.76|17855.76|17855.76|17855.76|0
1632990600000|2021-09-30 08:30:00|17851.8|17851.8|17850.4|17850.4|17851.8|17851.8|17850.4|17850.4|0
1632990620000|2021-09-30 08:30:20|17846.2|17846.2|17846.2|17846.2|17846.2|17846.2|17846.2|17846.2|0
1632990850000|2021-09-30 08:34:10|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|0
1632990890000|2021-09-30 08:34:50|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|0
1632990900000|2021-09-30 08:35:00|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|0
1632990910000|2021-09-30 08:35:10|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|0
1632990940000|2021-09-30 08:35:40|17838.54|17838.54|17838.54|17838.54|17838.54|17838.54|17838.54|17838.54|0
1632990970000|2021-09-30 08:36:10|17837.14|17837.14|17829.21|17829.21|17837.14|17837.14|17829.21|17829.21|0
1632991000000|2021-09-30 08:36:40|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|0
1632991020000|2021-09-30 08:37:00|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|0
1632991080000|2021-09-30 08:38:00|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|0
1632991220000|2021-09-30 08:40:20|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|0
1632991290000|2021-09-30 08:41:30|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|0
1632991310000|2021-09-30 08:41:50|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|0
1632991350000|2021-09-30 08:42:30|17828.51|17828.51|17832.48|17832.48|17832.48|17832.48|17828.51|17828.51|0
1632991460000|2021-09-30 08:44:20|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|0
1632991590000|2021-09-30 08:46:30|17824.32|17824.32|17824.32|17824.32|17824.32|17824.32|17824.32|17824.32|0
1632991600000|2021-09-30 08:46:40|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|0
1632991620000|2021-09-30 08:47:00|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|0
1632991740000|2021-09-30 08:49:00|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632991800000|2021-09-30 08:50:00|17830.87|17830.87|17838.8|17838.8|17838.8|17838.8|17830.87|17830.87|0
1632991810000|2021-09-30 08:50:10|17842.76|17842.76|17842.76|17842.76|17842.76|17842.76|17842.76|17842.76|0
1632991820000|2021-09-30 08:50:20|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|0
1632991890000|2021-09-30 08:51:30|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632991900000|2021-09-30 08:51:40|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|0
1632991910000|2021-09-30 08:51:50|17828.3|17828.3|17826.9|17826.9|17828.3|17828.3|17826.9|17826.9|0
1632991920000|2021-09-30 08:52:00|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|0
1632991950000|2021-09-30 08:52:30|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|0
1632991970000|2021-09-30 08:52:50|17821.54|17821.54|17825.5|17825.5|17825.5|17825.5|17821.54|17821.54|0
1632991980000|2021-09-30 08:53:00|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632992040000|2021-09-30 08:54:00|17822.94|17822.94|17818.97|17818.97|17822.94|17822.94|17818.97|17818.97|0
1632992070000|2021-09-30 08:54:30|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632992100000|2021-09-30 08:55:00|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|0
1632992120000|2021-09-30 08:55:20|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632992180000|2021-09-30 08:56:20|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|0
1632992240000|2021-09-30 08:57:20|17821.54|17821.54|17821.54|17821.54|17821.54|17821.54|17821.54|17821.54|0
1632992270000|2021-09-30 08:57:50|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|0
1632992330000|2021-09-30 08:58:50|17824.34|17824.34|17824.34|17824.34|17824.34|17824.34|17824.34|17824.34|0
1632992350000|2021-09-30 08:59:10|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|0
1632992380000|2021-09-30 08:59:40|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|0
1632992400000|2021-09-30 09:00:00|17834.61|17834.61|17834.61|17834.61|17834.61|17834.61|17834.61|17834.61|0
1632992430000|2021-09-30 09:00:30|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|0
1632992440000|2021-09-30 09:00:40|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|0
1632992470000|2021-09-30 09:01:10|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|0
1632992530000|2021-09-30 09:02:10|17835.76|17835.76|17835.76|17835.76|17835.76|17835.76|17835.76|17835.76|0
1632992590000|2021-09-30 09:03:10|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|0
1632992610000|2021-09-30 09:03:30|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|0
1632992630000|2021-09-30 09:03:50|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|0
1632992640000|2021-09-30 09:04:00|17842.54|17842.54|17842.54|17842.54|17842.54|17842.54|17842.54|17842.54|0
1632992680000|2021-09-30 09:04:40|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|0
1632992700000|2021-09-30 09:05:00|17834.61|17834.61|17830.65|17830.65|17834.61|17834.61|17830.65|17830.65|0
1632992750000|2021-09-30 09:05:50|17832.05|17832.05|17832.05|17832.05|17832.05|17832.05|17832.05|17832.05|0
1632992760000|2021-09-30 09:06:00|17828.08|17828.08|17826.68|17826.68|17828.08|17828.08|17826.68|17826.68|0
1632992780000|2021-09-30 09:06:20|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|0
1632992810000|2021-09-30 09:06:50|17821.32|17821.32|17826.68|17826.68|17826.68|17826.68|17821.32|17821.32|0
1632992820000|2021-09-30 09:07:00|17830.65|17830.65|17830.65|17830.65|17830.65|17830.65|17830.65|17830.65|0
1632992870000|2021-09-30 09:07:50|17827.85|17827.85|17827.85|17827.85|17827.85|17827.85|17827.85|17827.85|0
1632992910000|2021-09-30 09:08:30|17823.88|17823.88|17822.48|17822.48|17823.88|17823.88|17822.48|17822.48|0
1632992930000|2021-09-30 09:08:50|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|0
1632992940000|2021-09-30 09:09:00|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|0
1632992950000|2021-09-30 09:09:10|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|0
1632992980000|2021-09-30 09:09:40|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|0
1632993020000|2021-09-30 09:10:20|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|0
1632993210000|2021-09-30 09:13:30|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|0
1632993280000|2021-09-30 09:14:40|17808.26|17808.26|17808.26|17808.26|17808.26|17808.26|17808.26|17808.26|0
1632993290000|2021-09-30 09:14:50|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|0
1632993320000|2021-09-30 09:15:20|17804.06|17804.06|17804.06|17804.06|17804.06|17804.06|17804.06|17804.06|0
1632993330000|2021-09-30 09:15:30|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1632993350000|2021-09-30 09:15:50|17797.29|17797.29|17797.29|17797.29|17797.29|17797.29|17797.29|17797.29|0
1632993360000|2021-09-30 09:16:00|17795.89|17795.89|17798.69|17798.69|17798.69|17798.69|17795.89|17795.89|0
1632993380000|2021-09-30 09:16:20|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1632993390000|2021-09-30 09:16:30|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|0
1632993400000|2021-09-30 09:16:40|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1632993430000|2021-09-30 09:17:10|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|0
1632993460000|2021-09-30 09:17:40|17795.67|17795.67|17789.14|17789.14|17795.67|17795.67|17787.74|17787.74|0
1632993480000|2021-09-30 09:18:00|17790.54|17790.54|17790.54|17790.54|17790.54|17790.54|17790.54|17790.54|0
1632993500000|2021-09-30 09:18:20|17798.47|17798.47|17798.47|17798.47|17798.47|17798.47|17798.47|17798.47|0
1632993530000|2021-09-30 09:18:50|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|0
1632993550000|2021-09-30 09:19:10|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|0
1632993580000|2021-09-30 09:19:40|17794.73|17794.73|17794.73|17794.73|17794.73|17794.73|17794.73|17794.73|0
1632993650000|2021-09-30 09:20:50|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|0
1632993670000|2021-09-30 09:21:10|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|0
1632993690000|2021-09-30 09:21:30|17793.81|17793.81|17785.42|17785.42|17793.81|17793.81|17785.42|17785.42|0
1632993750000|2021-09-30 09:22:30|17784.5|17784.5|17784.5|17784.5|17784.5|17784.5|17784.5|17784.5|0
1632993760000|2021-09-30 09:22:40|17784.04|17784.04|17784.04|17784.04|17784.04|17784.04|17784.04|17784.04|0
1632993840000|2021-09-30 09:24:00|17788.24|17788.24|17784.27|17784.27|17788.24|17788.24|17784.27|17784.27|0
1632993860000|2021-09-30 09:24:20|17783.81|17783.81|17783.35|17783.35|17787.32|17787.32|17783.35|17783.35|0
1632993880000|2021-09-30 09:24:40|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1632993890000|2021-09-30 09:24:50|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|0
1632993950000|2021-09-30 09:25:50|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1632994000000|2021-09-30 09:26:40|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|0
1632994100000|2021-09-30 09:28:20|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1632994190000|2021-09-30 09:29:50|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|0
1632994290000|2021-09-30 09:31:30|17787.32|17787.32|17788.72|17788.72|17788.72|17788.72|17787.32|17787.32|0
1632994330000|2021-09-30 09:32:10|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|0
1632994360000|2021-09-30 09:32:40|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|0
1632994390000|2021-09-30 09:33:10|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|0
1632994400000|2021-09-30 09:33:20|17791.05|17791.05|17791.97|17791.97|17791.97|17791.97|17791.05|17791.05|0
1632994430000|2021-09-30 09:33:50|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|0
1632994510000|2021-09-30 09:35:10|17795.93|17795.93|17795.93|17795.93|17795.93|17795.93|17795.93|17795.93|0
1632994590000|2021-09-30 09:36:30|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|0
1632994600000|2021-09-30 09:36:40|17790.57|17790.57|17790.57|17790.57|17790.57|17790.57|17790.57|17790.57|0
1632994610000|2021-09-30 09:36:50|17786.6|17786.6|17786.6|17786.6|17786.6|17786.6|17786.6|17786.6|0
1632994680000|2021-09-30 09:38:00|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|0
1632994700000|2021-09-30 09:38:20|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|0
1632994710000|2021-09-30 09:38:30|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|0
1632994780000|2021-09-30 09:39:40|17776.14|17776.14|17775.68|17775.68|17776.14|17776.14|17775.68|17775.68|0
1632994790000|2021-09-30 09:39:50|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|0
1632994800000|2021-09-30 09:40:00|17766.83|17766.83|17765.43|17765.43|17766.83|17766.83|17765.43|17765.43|0
1632994850000|2021-09-30 09:40:50|17764.03|17764.03|17764.03|17764.03|17764.03|17764.03|17764.03|17764.03|0
1632994920000|2021-09-30 09:42:00|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|0
1632995050000|2021-09-30 09:44:10|17774.53|17774.53|17778.5|17778.5|17778.5|17778.5|17774.53|17774.53|0
1632995120000|2021-09-30 09:45:20|17770.56|17770.56|17767.77|17767.77|17770.56|17770.56|17767.77|17767.77|0
1632995150000|2021-09-30 09:45:50|17770.56|17770.56|17770.56|17770.56|17770.56|17770.56|17770.56|17770.56|0
1632995180000|2021-09-30 09:46:20|17774.53|17774.53|17773.13|17773.13|17774.53|17774.53|17773.13|17773.13|0
1632995260000|2021-09-30 09:47:40|17781.06|17781.06|17785.03|17785.03|17785.03|17785.03|17781.06|17781.06|0
1632995270000|2021-09-30 09:47:50|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|0
1632995300000|2021-09-30 09:48:20|17788.76|17788.76|17784.79|17784.79|17788.76|17788.76|17784.79|17784.79|0
1632995310000|2021-09-30 09:48:30|17783.87|17783.87|17783.41|17783.41|17783.87|17783.87|17783.41|17783.41|0
1632995380000|2021-09-30 09:49:40|17787.38|17787.38|17791.34|17791.34|17791.34|17791.34|17787.38|17787.38|0
1632995390000|2021-09-30 09:49:50|17787.38|17787.38|17779.45|17779.45|17787.38|17787.38|17779.45|17779.45|0
1632995400000|2021-09-30 09:50:00|17785.05|17785.05|17782.25|17782.25|17785.05|17785.05|17782.25|17782.25|0
1632995430000|2021-09-30 09:50:30|17781.79|17781.79|17781.33|17781.33|17781.79|17781.79|17781.33|17781.33|0
1632995440000|2021-09-30 09:50:40|17777.36|17777.36|17777.36|17777.36|17777.36|17777.36|17777.36|17777.36|0
1632995530000|2021-09-30 09:52:10|17781.33|17781.33|17781.33|17781.33|17781.33|17781.33|17781.33|17781.33|0
1632995540000|2021-09-30 09:52:20|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|0
1632995660000|2021-09-30 09:54:20|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|0
1632995710000|2021-09-30 09:55:10|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|0
1632995730000|2021-09-30 09:55:30|17783.67|17783.67|17782.27|17782.27|17783.67|17783.67|17782.27|17782.27|0
1632995740000|2021-09-30 09:55:40|17780.87|17780.87|17782.29|17782.29|17783.21|17783.21|17780.41|17780.41|0
1632995750000|2021-09-30 09:55:50|17781.83|17781.83|17782.29|17782.29|17782.29|17782.29|17781.83|17781.83|0
1632995760000|2021-09-30 09:56:00|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1632995770000|2021-09-30 09:56:10|17783.21|17783.21|17783.67|17783.67|17783.67|17783.67|17783.21|17783.21|0
1632995820000|2021-09-30 09:57:00|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|0
1632995900000|2021-09-30 09:58:20|17789.03|17789.03|17789.03|17789.03|17789.03|17789.03|17789.03|17789.03|0
1632995920000|2021-09-30 09:58:40|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|0
1632996020000|2021-09-30 10:00:20|17786.71|17786.71|17786.71|17786.71|17786.71|17786.71|17786.71|17786.71|0
1632996040000|2021-09-30 10:00:40|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1632996060000|2021-09-30 10:01:00|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|0
1632996110000|2021-09-30 10:01:50|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1632996130000|2021-09-30 10:02:10|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|0
1632996140000|2021-09-30 10:02:20|17792.08|17792.08|17792.08|17792.08|17792.08|17792.08|17792.08|17792.08|0
1632996230000|2021-09-30 10:03:50|17793|17793|17794.84|17794.84|17794.84|17794.84|17793|17793|0
1632996240000|2021-09-30 10:04:00|17802.77|17802.77|17802.77|17802.77|17802.77|17802.77|17802.77|17802.77|0
1632996260000|2021-09-30 10:04:20|17804.17|17804.17|17806.97|17806.97|17806.97|17806.97|17804.17|17804.17|0
1632996310000|2021-09-30 10:05:10|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|0
1632996350000|2021-09-30 10:05:50|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|0
1632996410000|2021-09-30 10:06:50|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|0
1632996420000|2021-09-30 10:07:00|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|0
1632996480000|2021-09-30 10:08:00|17816.49|17816.49|17818.33|17818.33|17818.33|17818.33|17816.49|17816.49|0
1632996500000|2021-09-30 10:08:20|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|0
1632996520000|2021-09-30 10:08:40|17821.37|17821.37|17819.07|17819.07|17821.37|17821.37|17819.07|17819.07|0
1632996530000|2021-09-30 10:08:50|17820.47|17820.47|17814.42|17814.42|17820.47|17820.47|17814.42|17814.42|0
1632996600000|2021-09-30 10:10:00|17813.96|17813.96|17813.96|17813.96|17813.96|17813.96|17813.96|17813.96|0
1632996610000|2021-09-30 10:10:10|17806.03|17806.03|17801.83|17801.83|17806.03|17806.03|17801.83|17801.83|0
1632996640000|2021-09-30 10:10:40|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|0
1632996720000|2021-09-30 10:12:00|17795.06|17795.06|17795.06|17795.06|17795.06|17795.06|17795.06|17795.06|0
1632996820000|2021-09-30 10:13:40|17793.22|17793.22|17788.34|17788.34|17793.22|17793.22|17788.34|17788.34|0
1632996830000|2021-09-30 10:13:50|17784.37|17784.37|17784.37|17784.37|17784.37|17784.37|17784.37|17784.37|0
1632996840000|2021-09-30 10:14:00|17783.91|17783.91|17784.83|17784.83|17784.83|17784.83|17783.91|17783.91|0
1632996880000|2021-09-30 10:14:40|17785.75|17785.75|17786.67|17786.67|17786.67|17786.67|17785.75|17785.75|0
1632996910000|2021-09-30 10:15:10|17782.71|17782.71|17774.31|17774.31|17782.71|17782.71|17774.31|17774.31|0
1632996920000|2021-09-30 10:15:20|17775.71|17775.71|17778.51|17778.51|17778.51|17778.51|17775.71|17775.71|0
1632996970000|2021-09-30 10:16:10|17774.54|17774.54|17774.54|17774.54|17774.54|17774.54|17774.54|17774.54|0
1632997110000|2021-09-30 10:18:30|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|0
1632997140000|2021-09-30 10:19:00|17782.47|17782.47|17782.47|17782.47|17782.47|17782.47|17782.47|17782.47|0
1632997170000|2021-09-30 10:19:30|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|0
1632997180000|2021-09-30 10:19:40|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|0
1632997200000|2021-09-30 10:20:00|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|0
1632997240000|2021-09-30 10:20:40|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|0
1632997250000|2021-09-30 10:20:50|17790.16|17790.16|17790.16|17790.16|17790.16|17790.16|17790.16|17790.16|0
1632997450000|2021-09-30 10:24:10|17785.96|17785.96|17781.99|17781.99|17785.96|17785.96|17781.99|17781.99|0
1632997480000|2021-09-30 10:24:40|17780.59|17780.59|17783.39|17783.39|17783.39|17783.39|17780.59|17780.59|0
1632997490000|2021-09-30 10:24:50|17781.99|17781.99|17781.99|17781.99|17781.99|17781.99|17781.99|17781.99|0
1632997520000|2021-09-30 10:25:20|17778.03|17778.03|17780.83|17780.83|17780.83|17780.83|17778.03|17778.03|0
1632997530000|2021-09-30 10:25:30|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|0
1632997560000|2021-09-30 10:26:00|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|0
1632997590000|2021-09-30 10:26:30|17778.7|17778.7|17777.3|17777.3|17778.7|17778.7|17777.3|17777.3|0
1632997600000|2021-09-30 10:26:40|17775.92|17775.92|17775|17775|17775.92|17775.92|17775|17775|0
1632997610000|2021-09-30 10:26:50|17774.54|17774.54|17773.62|17773.62|17774.54|17774.54|17773.62|17773.62|0
1632997620000|2021-09-30 10:27:00|17773.16|17773.16|17772.25|17772.25|17773.16|17773.16|17772.25|17772.25|0
1632997680000|2021-09-30 10:28:00|17773.62|17773.62|17773.62|17773.62|17773.62|17773.62|17773.62|17773.62|0
1632997690000|2021-09-30 10:28:10|17770.83|17770.83|17768.03|17768.03|17770.83|17770.83|17768.03|17768.03|0
1632997710000|2021-09-30 10:28:30|17769.43|17769.43|17770.83|17770.83|17770.83|17770.83|17769.43|17769.43|0
1632997800000|2021-09-30 10:30:00|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|0
1632997830000|2021-09-30 10:30:30|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|0
1632997890000|2021-09-30 10:31:30|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|0
1632997920000|2021-09-30 10:32:00|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|0
1632997930000|2021-09-30 10:32:10|17765.69|17765.69|17764.29|17764.29|17765.69|17765.69|17764.29|17764.29|0
1632997980000|2021-09-30 10:33:00|17765.69|17765.69|17765.69|17765.69|17769.65|17769.65|17765.69|17765.69|0
1632998040000|2021-09-30 10:34:00|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|0
1632998150000|2021-09-30 10:35:50|17770.11|17770.11|17771.03|17771.03|17771.03|17771.03|17770.11|17770.11|0
1632998170000|2021-09-30 10:36:10|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|0
1632998280000|2021-09-30 10:38:00|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|0
1632998340000|2021-09-30 10:39:00|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|0
1632998380000|2021-09-30 10:39:40|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|0
1632998400000|2021-09-30 10:40:00|17781.97|17781.97|17786.86|17786.86|17786.86|17786.86|17781.97|17781.97|0
1632998420000|2021-09-30 10:40:20|17784.06|17784.06|17784.06|17784.06|17784.06|17784.06|17784.06|17784.06|0
1632998480000|2021-09-30 10:41:20|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|0
1632998490000|2021-09-30 10:41:30|17780.38|17780.38|17782.26|17782.26|17782.26|17782.26|17779.46|17779.46|0
1632998500000|2021-09-30 10:41:40|17781.8|17781.8|17783.18|17783.18|17783.18|17783.18|17781.34|17781.34|0
1632998530000|2021-09-30 10:42:10|17783.64|17783.64|17783.64|17783.64|17783.64|17783.64|17783.64|17783.64|0
1632998540000|2021-09-30 10:42:20|17786.4|17786.4|17785.94|17785.94|17786.4|17786.4|17785.94|17785.94|0
1632998550000|2021-09-30 10:42:30|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1632998570000|2021-09-30 10:42:50|17789.16|17789.16|17790.54|17790.54|17790.54|17790.54|17789.16|17789.16|0
1632998650000|2021-09-30 10:44:10|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|0
1632998790000|2021-09-30 10:46:30|17791.94|17791.94|17794.73|17794.73|17797.53|17797.53|17791.94|17791.94|0
1632998800000|2021-09-30 10:46:40|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|0
1632998990000|2021-09-30 10:49:50|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|0
1632999130000|2021-09-30 10:52:10|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|0
1632999140000|2021-09-30 10:52:20|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|0
1632999180000|2021-09-30 10:53:00|17796.61|17796.61|17796.61|17796.61|17796.61|17796.61|17796.61|17796.61|0
1632999210000|2021-09-30 10:53:30|17792.65|17792.65|17792.65|17792.65|17792.65|17792.65|17792.65|17792.65|0
1632999240000|2021-09-30 10:54:00|17788.68|17788.68|17788.68|17788.68|17788.68|17788.68|17788.68|17788.68|0
1632999290000|2021-09-30 10:54:50|17784.72|17784.72|17784.72|17784.72|17784.72|17784.72|17784.72|17784.72|0
1632999340000|2021-09-30 10:55:40|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|0
1632999360000|2021-09-30 10:56:00|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|0
1632999380000|2021-09-30 10:56:20|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|0
1632999400000|2021-09-30 10:56:40|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|0
1632999410000|2021-09-30 10:56:50|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|0
1632999440000|2021-09-30 10:57:20|17769.81|17769.81|17768.89|17768.89|17769.81|17769.81|17768.89|17768.89|0
1632999450000|2021-09-30 10:57:30|17767.51|17767.51|17767.51|17767.51|17767.51|17767.51|17767.51|17767.51|0
1632999470000|2021-09-30 10:57:50|17771.48|17771.48|17776.82|17776.82|17776.82|17776.82|17771.48|17771.48|0
1632999580000|2021-09-30 10:59:40|17772.86|17772.86|17772.86|17772.86|17772.86|17772.86|17772.86|17772.86|0
1632999590000|2021-09-30 10:59:50|17768.89|17768.89|17768.89|17768.89|17768.89|17768.89|17768.89|17768.89|0
1632999600000|2021-09-30 11:00:00|17764.69|17764.69|17772.62|17772.62|17772.62|17772.62|17764.69|17764.69|0
1632999800000|2021-09-30 11:03:20|17768.66|17768.66|17764.69|17764.69|17768.66|17768.66|17764.69|17764.69|0
1632999810000|2021-09-30 11:03:30|17760.49|17760.49|17759.09|17759.09|17760.49|17760.49|17759.09|17759.09|0
1632999820000|2021-09-30 11:03:40|17757.7|17757.7|17759.09|17759.09|17759.09|17759.09|17757.7|17757.7|0
1632999840000|2021-09-30 11:04:00|17757.7|17757.7|17757.7|17757.7|17757.7|17757.7|17757.7|17757.7|0
1632999880000|2021-09-30 11:04:40|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|0
1632999900000|2021-09-30 11:05:00|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|0
1632999950000|2021-09-30 11:05:50|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|0
1632999980000|2021-09-30 11:06:20|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|0
1633000020000|2021-09-30 11:07:00|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|0
1633000050000|2021-09-30 11:07:30|17743|17743|17743|17743|17743|17743|17743|17743|0
1633000060000|2021-09-30 11:07:40|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|0
1633000080000|2021-09-30 11:08:00|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|0
1633000140000|2021-09-30 11:09:00|17752.33|17752.33|17756.3|17756.3|17756.3|17756.3|17752.33|17752.33|0
1633000260000|2021-09-30 11:11:00|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|0
1633000290000|2021-09-30 11:11:30|17761.66|17761.66|17764.46|17764.46|17764.46|17764.46|17761.66|17761.66|0
1633000350000|2021-09-30 11:12:30|17768.66|17768.66|17767.26|17767.26|17768.66|17768.66|17767.26|17767.26|0
1633000360000|2021-09-30 11:12:40|17770.06|17770.06|17770.06|17770.06|17770.06|17770.06|17770.06|17770.06|0
1633000440000|2021-09-30 11:14:00|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|0
1633000680000|2021-09-30 11:18:00|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|0
1633000690000|2021-09-30 11:18:10|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|0
1633000710000|2021-09-30 11:18:30|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|0
1633000740000|2021-09-30 11:19:00|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|0
1633000750000|2021-09-30 11:19:10|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|0
1633000760000|2021-09-30 11:19:20|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|0
1633000890000|2021-09-30 11:21:30|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|0
1633000980000|2021-09-30 11:23:00|17778.91|17778.91|17778.91|17778.91|17778.91|17778.91|17778.91|17778.91|0
1633001040000|2021-09-30 11:24:00|17774.71|17774.71|17766.55|17766.55|17774.71|17774.71|17766.55|17766.55|0
1633001050000|2021-09-30 11:24:10|17768.84|17768.84|17769.76|17769.76|17769.76|17769.76|17768.84|17768.84|0
1633001080000|2021-09-30 11:24:40|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|0
1633001170000|2021-09-30 11:26:10|17772.12|17772.12|17772.12|17772.12|17773.04|17773.04|17771.2|17771.2|0
1633001220000|2021-09-30 11:27:00|17772.58|17772.58|17773.5|17773.5|17773.5|17773.5|17772.58|17772.58|0
1633001250000|2021-09-30 11:27:30|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|0
1633001300000|2021-09-30 11:28:20|17780.27|17780.27|17780.27|17780.27|17780.27|17780.27|17780.27|17780.27|0
1633001460000|2021-09-30 11:31:00|17776.3|17776.3|17768.37|17768.37|17776.3|17776.3|17768.37|17768.37|0
1633001520000|2021-09-30 11:32:00|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|0
1633001760000|2021-09-30 11:36:00|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|0
1633001840000|2021-09-30 11:37:20|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|0
1633001860000|2021-09-30 11:37:40|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|0
1633001880000|2021-09-30 11:38:00|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|0
1633001890000|2021-09-30 11:38:10|17761.15|17761.15|17761.15|17761.15|17761.15|17761.15|17761.15|17761.15|0
1633001910000|2021-09-30 11:38:30|17756.95|17756.95|17756.95|17756.95|17756.95|17756.95|17756.95|17756.95|0
1633001920000|2021-09-30 11:38:40|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|0
1633002070000|2021-09-30 11:41:10|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|0
1633002100000|2021-09-30 11:41:40|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|0
1633002120000|2021-09-30 11:42:00|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|0
1633002180000|2021-09-30 11:43:00|17747.41|17747.41|17747.41|17747.41|17747.41|17747.41|17746.01|17746.01|0
1633002220000|2021-09-30 11:43:40|17744.61|17744.61|17740.64|17740.64|17744.61|17744.61|17740.64|17740.64|0
1633002230000|2021-09-30 11:43:50|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|0
1633002240000|2021-09-30 11:44:00|17744.15|17744.15|17743.69|17743.69|17744.15|17744.15|17743.69|17743.69|0
1633002280000|2021-09-30 11:44:40|17735.76|17735.76|17735.76|17735.76|17735.76|17735.76|17735.76|17735.76|0
1633002460000|2021-09-30 11:47:40|17734.36|17734.36|17734.36|17734.36|17734.36|17734.36|17734.36|17734.36|0
1633002470000|2021-09-30 11:47:50|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|0
1633002510000|2021-09-30 11:48:30|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|0
1633002520000|2021-09-30 11:48:40|17727.59|17727.59|17723.17|17723.17|17727.59|17727.59|17723.17|17723.17|0
1633002530000|2021-09-30 11:48:50|17727.13|17727.13|17727.13|17727.13|17727.13|17727.13|17727.13|17727.13|0
1633002540000|2021-09-30 11:49:00|17725.73|17725.73|17728.53|17728.53|17728.53|17728.53|17725.73|17725.73|0
1633002590000|2021-09-30 11:49:50|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|0
1633002600000|2021-09-30 11:50:00|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|0
1633002620000|2021-09-30 11:50:20|17722|17722|17725.97|17725.97|17725.97|17725.97|17722|17722|0
1633002700000|2021-09-30 11:51:40|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|0
1633002730000|2021-09-30 11:52:10|17737.4|17737.4|17737.4|17737.4|17737.4|17737.4|17737.4|17737.4|0
1633002760000|2021-09-30 11:52:40|17738.8|17738.8|17738.8|17738.8|17738.8|17738.8|17738.8|17738.8|0
1633002810000|2021-09-30 11:53:30|17740.2|17740.2|17740.2|17740.2|17740.2|17740.2|17740.2|17740.2|0
1633002870000|2021-09-30 11:54:30|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|0
1633002880000|2021-09-30 11:54:40|17745.09|17745.09|17745.09|17745.09|17745.09|17745.09|17745.09|17745.09|0
1633002890000|2021-09-30 11:54:50|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|0
1633002940000|2021-09-30 11:55:40|17751.62|17751.62|17751.62|17751.62|17751.62|17751.62|17751.62|17751.62|0
1633002950000|2021-09-30 11:55:50|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|0
1633002990000|2021-09-30 11:56:30|17754.42|17754.42|17754.42|17754.42|17754.42|17754.42|17754.42|17754.42|0
1633003180000|2021-09-30 11:59:40|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|0
1633003220000|2021-09-30 12:00:20|17755.82|17755.82|17758.61|17758.61|17758.61|17758.61|17755.82|17755.82|0
1633003240000|2021-09-30 12:00:40|17754.65|17754.65|17754.65|17754.65|17754.65|17754.65|17754.65|17754.65|0
1633003250000|2021-09-30 12:00:50|17750.68|17750.68|17752.52|17752.52|17752.52|17752.52|17750.68|17750.68|0
1633003260000|2021-09-30 12:01:00|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|0
1633003280000|2021-09-30 12:01:20|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|0
1633003290000|2021-09-30 12:01:30|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|0
1633003300000|2021-09-30 12:01:40|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|0
1633003380000|2021-09-30 12:03:00|17743.19|17743.19|17745.99|17745.99|17745.99|17745.99|17743.19|17743.19|0
1633003400000|2021-09-30 12:03:20|17747.39|17747.39|17743.19|17743.19|17747.39|17747.39|17743.19|17743.19|0
1633003440000|2021-09-30 12:04:00|17741.81|17741.81|17740.89|17740.89|17741.81|17741.81|17740.89|17740.89|0
1633003560000|2021-09-30 12:06:00|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|0
1633003580000|2021-09-30 12:06:20|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|0
1633003600000|2021-09-30 12:06:40|17727.6|17727.6|17723.63|17723.63|17727.6|17727.6|17723.63|17723.63|0
1633003610000|2021-09-30 12:06:50|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|0
1633003630000|2021-09-30 12:07:10|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|0
1633003650000|2021-09-30 12:07:30|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|0
1633003770000|2021-09-30 12:09:30|17726.43|17726.43|17730.4|17730.4|17730.4|17730.4|17726.43|17726.43|0
1633003780000|2021-09-30 12:09:40|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|0
1633003800000|2021-09-30 12:10:00|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|0
1633003810000|2021-09-30 12:10:10|17737.14|17737.14|17738.54|17738.54|17738.54|17738.54|17737.14|17737.14|0
1633003970000|2021-09-30 12:12:50|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|0
1633003990000|2021-09-30 12:13:10|17734.34|17734.34|17734.34|17734.34|17734.34|17734.34|17734.34|17734.34|0
1633004010000|2021-09-30 12:13:30|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|0
1633004030000|2021-09-30 12:13:50|17727.81|17727.81|17729.21|17729.21|17729.21|17729.21|17727.81|17727.81|0
1633004060000|2021-09-30 12:14:20|17726.41|17726.41|17726.41|17726.41|17726.41|17726.41|17726.41|17726.41|0
1633004110000|2021-09-30 12:15:10|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|0
1633004120000|2021-09-30 12:15:20|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|0
1633004140000|2021-09-30 12:15:40|17737.14|17737.14|17737.14|17737.14|17737.14|17737.14|17737.14|17737.14|0
1633004220000|2021-09-30 12:17:00|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|0
1633004290000|2021-09-30 12:18:10|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|0
1633004400000|2021-09-30 12:20:00|17725.25|17725.25|17725.25|17725.25|17725.25|17725.25|17725.25|17725.25|0
1633004420000|2021-09-30 12:20:20|17726.65|17726.65|17726.65|17726.65|17726.65|17726.65|17726.65|17726.65|0
1633004510000|2021-09-30 12:21:50|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|0
1633004520000|2021-09-30 12:22:00|17733.41|17733.41|17732.01|17732.01|17733.41|17733.41|17732.01|17732.01|0
1633004540000|2021-09-30 12:22:20|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|0
1633004550000|2021-09-30 12:22:30|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|0
1633004560000|2021-09-30 12:22:40|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|0
1633004580000|2021-09-30 12:23:00|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|0
1633004620000|2021-09-30 12:23:40|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|0
1633004630000|2021-09-30 12:23:50|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|0
1633004650000|2021-09-30 12:24:10|17728.5|17728.5|17724.54|17724.54|17728.5|17728.5|17724.54|17724.54|0
1633004660000|2021-09-30 12:24:20|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|0
1633004670000|2021-09-30 12:24:30|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|0
1633004680000|2021-09-30 12:24:40|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|0
1633004740000|2021-09-30 12:25:40|17708.45|17708.45|17704.48|17704.48|17708.45|17708.45|17704.48|17704.48|0
1633004830000|2021-09-30 12:27:10|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|0
1633005020000|2021-09-30 12:30:20|17704.96|17704.96|17704.96|17704.96|17704.96|17704.96|17704.96|17704.96|0
1633005030000|2021-09-30 12:30:30|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|0
1633005060000|2021-09-30 12:31:00|17710.33|17710.33|17708.93|17708.93|17710.33|17710.33|17708.93|17708.93|0
1633005070000|2021-09-30 12:31:10|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|0
1633005080000|2021-09-30 12:31:20|17720.82|17720.82|17720.82|17720.82|17720.82|17720.82|17720.82|17720.82|0
1633005100000|2021-09-30 12:31:40|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|0
1633005120000|2021-09-30 12:32:00|17725.48|17725.48|17725.94|17725.94|17725.94|17725.94|17725.48|17725.48|0
1633005180000|2021-09-30 12:33:00|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|0
1633005220000|2021-09-30 12:33:40|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|0
1633005230000|2021-09-30 12:33:50|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|0
1633005270000|2021-09-30 12:34:30|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|0
1633005340000|2021-09-30 12:35:40|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|0
1633005460000|2021-09-30 12:37:40|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|0
1633005500000|2021-09-30 12:38:20|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|0
1633005510000|2021-09-30 12:38:30|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|0
1633005620000|2021-09-30 12:40:20|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|0
1633005720000|2021-09-30 12:42:00|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|0
1633005740000|2021-09-30 12:42:20|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|0
1633005760000|2021-09-30 12:42:40|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|0
1633005850000|2021-09-30 12:44:10|17727.34|17727.34|17727.34|17727.34|17727.34|17727.34|17727.34|17727.34|0
1633006080000|2021-09-30 12:48:00|17723.37|17723.37|17723.37|17723.37|17723.37|17723.37|17723.37|17723.37|0
1633006110000|2021-09-30 12:48:30|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|0
1633006140000|2021-09-30 12:49:00|17719.18|17719.18|17719.18|17719.18|17719.18|17719.18|17719.18|17719.18|0
1633006190000|2021-09-30 12:49:50|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|0
1633006200000|2021-09-30 12:50:00|17714.29|17714.29|17712.43|17712.43|17714.29|17714.29|17712.43|17712.43|0
1633006210000|2021-09-30 12:50:10|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|0
1633006220000|2021-09-30 12:50:20|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|0
1633006270000|2021-09-30 12:51:10|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|0
1633006300000|2021-09-30 12:51:40|17712.43|17712.43|17711.51|17711.51|17712.43|17712.43|17711.51|17711.51|0
1633006310000|2021-09-30 12:51:50|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|0
1633006490000|2021-09-30 12:54:50|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|0
1633006500000|2021-09-30 12:55:00|17710.11|17710.11|17709.65|17709.65|17710.11|17710.11|17709.65|17709.65|0
1633006560000|2021-09-30 12:56:00|17708.73|17708.73|17704.77|17704.77|17708.73|17708.73|17704.77|17704.77|0
1633006570000|2021-09-30 12:56:10|17708.73|17708.73|17708.73|17708.73|17708.73|17708.73|17708.73|17708.73|0
1633006600000|2021-09-30 12:56:40|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|0
1633006640000|2021-09-30 12:57:20|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|0
1633006690000|2021-09-30 12:58:10|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|0
1633006720000|2021-09-30 12:58:40|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|0
1633006750000|2021-09-30 12:59:10|17700.34|17700.34|17700.34|17700.34|17700.34|17700.34|17700.34|17700.34|0
1633006770000|2021-09-30 12:59:30|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|0
1633006790000|2021-09-30 12:59:50|17701.74|17701.74|17701.74|17701.74|17701.74|17701.74|17701.74|17701.74|0
1633006800000|2021-09-30 13:00:00|17702.66|17702.66|17702.66|17702.66|17702.66|17702.66|17702.66|17702.66|0
1633006810000|2021-09-30 13:00:10|17703.12|17703.12|17703.58|17703.58|17703.58|17703.58|17703.12|17703.12|0
1633006840000|2021-09-30 13:00:40|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|0
1633006880000|2021-09-30 13:01:20|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|0
1633006930000|2021-09-30 13:02:10|17708.03|17708.03|17708.03|17708.03|17708.03|17708.03|17708.03|17708.03|0
1633006940000|2021-09-30 13:02:20|17709.43|17709.43|17712.23|17712.23|17712.23|17712.23|17709.43|17709.43|0
1633006950000|2021-09-30 13:02:30|17710.83|17710.83|17709.43|17709.43|17710.83|17710.83|17709.43|17709.43|0
1633006990000|2021-09-30 13:03:10|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|0
1633007020000|2021-09-30 13:03:40|17698.7|17698.7|17701.5|17701.5|17701.5|17701.5|17698.7|17698.7|0
1633007030000|2021-09-30 13:03:50|17700.1|17700.1|17700.1|17700.1|17700.1|17700.1|17700.1|17700.1|0
1633007040000|2021-09-30 13:04:00|17701.48|17701.48|17701.48|17701.48|17701.48|17701.48|17701.48|17701.48|0
1633007050000|2021-09-30 13:04:10|17700.08|17700.08|17700.08|17700.08|17700.08|17700.08|17700.08|17700.08|0
1633007060000|2021-09-30 13:04:20|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|0
1633007100000|2021-09-30 13:05:00|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|0
1633007110000|2021-09-30 13:05:10|17694.02|17694.02|17696.59|17696.59|17697.99|17697.99|17694.02|17694.02|0
1633007140000|2021-09-30 13:05:40|17692.63|17692.63|17692.63|17692.63|17692.63|17692.63|17692.63|17692.63|0
1633007180000|2021-09-30 13:06:20|17689.83|17689.83|17689.83|17689.83|17689.83|17689.83|17689.83|17689.83|0
1633007190000|2021-09-30 13:06:30|17696.82|17696.82|17696.36|17696.36|17696.82|17696.82|17696.36|17696.36|0
1633007220000|2021-09-30 13:07:00|17699.16|17699.16|17700.56|17700.56|17700.56|17700.56|17699.16|17699.16|0
1633007230000|2021-09-30 13:07:10|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|0
1633007260000|2021-09-30 13:07:40|17704.53|17704.53|17704.53|17704.53|17704.53|17704.53|17704.53|17704.53|0
1633007310000|2021-09-30 13:08:30|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|0
1633007330000|2021-09-30 13:08:50|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|0
1633007340000|2021-09-30 13:09:00|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|0
1633007430000|2021-09-30 13:10:30|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|0
1633007450000|2021-09-30 13:10:50|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|0
1633007460000|2021-09-30 13:11:00|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|0
1633007550000|2021-09-30 13:12:30|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|0
1633007570000|2021-09-30 13:12:50|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|0
1633007600000|2021-09-30 13:13:20|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|0
1633007690000|2021-09-30 13:14:50|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|0
1633007700000|2021-09-30 13:15:00|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|0
1633007710000|2021-09-30 13:15:10|17724.34|17724.34|17727.14|17727.14|17727.14|17727.14|17724.34|17724.34|0
1633007830000|2021-09-30 13:17:10|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|0
1633007840000|2021-09-30 13:17:20|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|0
1633007850000|2021-09-30 13:17:30|17715.01|17715.01|17715.01|17715.01|17715.01|17715.01|17715.01|17715.01|0
1633007910000|2021-09-30 13:18:30|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|0
1633007940000|2021-09-30 13:19:00|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|0
1633007980000|2021-09-30 13:19:40|17729|17729|17729|17729|17729|17729|17729|17729|0
1633008050000|2021-09-30 13:20:50|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|0
1633008060000|2021-09-30 13:21:00|17716.87|17716.87|17716.87|17716.87|17716.87|17716.87|17716.87|17716.87|0
1633008110000|2021-09-30 13:21:50|17717.33|17717.33|17717.33|17717.33|17717.33|17717.33|17717.33|17717.33|0
1633008120000|2021-09-30 13:22:00|17721.29|17721.29|17725.72|17725.72|17725.72|17725.72|17721.29|17721.29|0
1633008160000|2021-09-30 13:22:40|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|0
1633008170000|2021-09-30 13:22:50|17727.12|17727.12|17731.32|17731.32|17731.32|17731.32|17727.12|17727.12|0
1633008190000|2021-09-30 13:23:10|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|0
1633008200000|2021-09-30 13:23:20|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|0
1633008230000|2021-09-30 13:23:50|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|0
1633008250000|2021-09-30 13:24:10|17739.71|17739.71|17739.71|17739.71|17739.71|17739.71|17739.71|17739.71|0
1633008320000|2021-09-30 13:25:20|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|0
1633008380000|2021-09-30 13:26:20|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|0
1633008390000|2021-09-30 13:26:30|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|0
1633008400000|2021-09-30 13:26:40|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|0
1633008450000|2021-09-30 13:27:30|17747.4|17747.4|17740.87|17740.87|17748.8|17748.8|17740.87|17740.87|0
1633008480000|2021-09-30 13:28:00|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|0
1633008490000|2021-09-30 13:28:10|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|0
1633008510000|2021-09-30 13:28:30|17732.94|17732.94|17732.94|17732.94|17732.94|17732.94|17732.94|17732.94|0
1633008530000|2021-09-30 13:28:50|17736.91|17736.91|17736.91|17736.91|17736.91|17736.91|17736.91|17736.91|0
1633008550000|2021-09-30 13:29:10|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|0
1633008600000|2021-09-30 13:30:00|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|0
1633008610000|2021-09-30 13:30:10|17746.01|17746.01|17742.04|17742.04|17746.01|17746.01|17742.04|17742.04|0
1633008620000|2021-09-30 13:30:20|17746.24|17746.24|17748.8|17748.8|17748.8|17748.8|17744.84|17744.84|0
1633008630000|2021-09-30 13:30:30|17752.77|17752.77|17752.77|17752.77|17752.77|17752.77|17752.77|17752.77|0
1633008640000|2021-09-30 13:30:40|17756.73|17756.73|17756.73|17756.73|17756.73|17756.73|17756.73|17756.73|0
1633008660000|2021-09-30 13:31:00|17748.8|17748.8|17752.77|17752.77|17752.77|17752.77|17748.8|17748.8|0
1633008670000|2021-09-30 13:31:10|17758.37|17758.37|17753|17753|17758.37|17758.37|17753|17753|0
1633008680000|2021-09-30 13:31:20|17750.2|17750.2|17747.4|17747.4|17750.2|17750.2|17747.4|17747.4|0
1633008690000|2021-09-30 13:31:30|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|0
1633008700000|2021-09-30 13:31:40|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|0
1633008710000|2021-09-30 13:31:50|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|0
1633008720000|2021-09-30 13:32:00|17759.05|17759.05|17757.65|17757.65|17759.05|17759.05|17757.65|17757.65|0
1633008730000|2021-09-30 13:32:10|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|0
1633008740000|2021-09-30 13:32:20|17765.58|17765.58|17769.55|17769.55|17773.52|17773.52|17765.58|17765.58|0
1633008750000|2021-09-30 13:32:30|17765.58|17765.58|17761.62|17761.62|17765.58|17765.58|17761.62|17761.62|0
1633008760000|2021-09-30 13:32:40|17757.65|17757.65|17753.46|17753.46|17757.65|17757.65|17753.46|17753.46|0
1633008780000|2021-09-30 13:33:00|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|0
1633008790000|2021-09-30 13:33:10|17764.65|17764.65|17761.85|17761.85|17764.65|17764.65|17761.85|17761.85|0
1633008800000|2021-09-30 13:33:20|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|0
1633008810000|2021-09-30 13:33:30|17757.19|17757.19|17757.19|17757.19|17757.19|17757.19|17757.19|17757.19|0
1633008820000|2021-09-30 13:33:40|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|0
1633008830000|2021-09-30 13:33:50|17747.39|17747.39|17747.39|17747.39|17747.39|17747.39|17747.39|17747.39|0
1633008850000|2021-09-30 13:34:10|17743.19|17743.19|17743.19|17743.19|17743.19|17743.19|17743.19|17743.19|0
1633008870000|2021-09-30 13:34:30|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|0
1633008880000|2021-09-30 13:34:40|17735.26|17735.26|17735.26|17735.26|17735.26|17735.26|17735.26|17735.26|0
1633008890000|2021-09-30 13:34:50|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|0
1633008900000|2021-09-30 13:35:00|17740.86|17740.86|17740.86|17740.86|17740.86|17740.86|17740.86|17740.86|0
1633008910000|2021-09-30 13:35:10|17736.9|17736.9|17736.9|17736.9|17736.9|17736.9|17736.9|17736.9|0
1633008920000|2021-09-30 13:35:20|17734.1|17734.1|17718.24|17718.24|17734.1|17734.1|17718.24|17718.24|0
1633008940000|2021-09-30 13:35:40|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|0
1633008950000|2021-09-30 13:35:50|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|0
1633008970000|2021-09-30 13:36:10|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|0
1633009020000|2021-09-30 13:37:00|17726.41|17726.41|17715.45|17715.45|17726.41|17726.41|17715.45|17715.45|0
1633009040000|2021-09-30 13:37:20|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|0
1633009050000|2021-09-30 13:37:30|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|0
1633009080000|2021-09-30 13:38:00|17707.29|17707.29|17707.29|17707.29|17707.29|17707.29|17707.29|17707.29|0
1633009090000|2021-09-30 13:38:10|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|0
1633009120000|2021-09-30 13:38:40|17699.37|17699.37|17691.44|17691.44|17699.37|17699.37|17691.44|17691.44|0
1633009140000|2021-09-30 13:39:00|17690.98|17690.98|17695.18|17695.18|17695.18|17695.18|17690.98|17690.98|0
1633009150000|2021-09-30 13:39:10|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|0
1633009160000|2021-09-30 13:39:20|17681.88|17681.88|17676.28|17676.28|17681.88|17681.88|17676.28|17676.28|0
1633009180000|2021-09-30 13:39:40|17679.08|17679.08|17680.48|17680.48|17680.48|17680.48|17679.08|17679.08|0
1633009250000|2021-09-30 13:40:50|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|0
1633009260000|2021-09-30 13:41:00|17684.91|17684.91|17684.91|17684.91|17684.91|17684.91|17684.91|17684.91|0
1633009270000|2021-09-30 13:41:10|17693.3|17693.3|17689.11|17689.11|17693.3|17693.3|17689.11|17689.11|0
1633009300000|2021-09-30 13:41:40|17693.07|17693.07|17697.04|17697.04|17697.04|17697.04|17693.07|17693.07|0
1633009320000|2021-09-30 13:42:00|17701|17701|17701|17701|17701|17701|17701|17701|0
1633009390000|2021-09-30 13:43:10|17704.97|17704.97|17711.73|17711.73|17711.73|17711.73|17704.97|17704.97|0
1633009430000|2021-09-30 13:43:50|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|0
1633009480000|2021-09-30 13:44:40|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|0
1633009490000|2021-09-30 13:44:50|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|0
1633009500000|2021-09-30 13:45:00|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|0
1633009510000|2021-09-30 13:45:10|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|0
1633009520000|2021-09-30 13:45:20|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|0
1633009570000|2021-09-30 13:46:10|17721.06|17721.06|17725.03|17725.03|17725.03|17725.03|17721.06|17721.06|0
1633009580000|2021-09-30 13:46:20|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|0
1633009620000|2021-09-30 13:47:00|17733.88|17733.88|17747.84|17747.84|17747.84|17747.84|17733.88|17733.88|0
1633009630000|2021-09-30 13:47:10|17751.81|17751.81|17752.73|17752.73|17752.73|17752.73|17751.81|17751.81|0
1633009650000|2021-09-30 13:47:30|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|0
1633009690000|2021-09-30 13:48:10|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|0
1633009700000|2021-09-30 13:48:20|17763.46|17763.46|17760.66|17760.66|17763.46|17763.46|17760.66|17760.66|0
1633009740000|2021-09-30 13:49:00|17764.62|17764.62|17764.62|17764.62|17764.62|17764.62|17764.62|17764.62|0
1633009760000|2021-09-30 13:49:20|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|0
1633009790000|2021-09-30 13:49:50|17764.86|17764.86|17764.86|17764.86|17764.86|17764.86|17764.86|17764.86|0
1633009800000|2021-09-30 13:50:00|17772.79|17772.79|17780.72|17780.72|17780.72|17780.72|17772.79|17772.79|0
1633009820000|2021-09-30 13:50:20|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|0
1633009840000|2021-09-30 13:50:40|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|0
1633009860000|2021-09-30 13:51:00|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|0
1633009890000|2021-09-30 13:51:30|17773.02|17773.02|17773.02|17773.02|17773.02|17773.02|17773.02|17773.02|0
1633009920000|2021-09-30 13:52:00|17774.42|17774.42|17777.18|17777.18|17777.18|17777.18|17774.42|17774.42|0
1633009930000|2021-09-30 13:52:10|17775.78|17775.78|17767.62|17767.62|17775.78|17775.78|17767.62|17767.62|0
1633009950000|2021-09-30 13:52:30|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|0
1633010000000|2021-09-30 13:53:20|17778.58|17778.58|17778.58|17778.58|17778.58|17778.58|17778.58|17778.58|0
1633010030000|2021-09-30 13:53:50|17782.54|17782.54|17785.34|17785.34|17785.34|17785.34|17782.54|17782.54|0
1633010070000|2021-09-30 13:54:30|17781.38|17781.38|17782.3|17782.3|17782.3|17782.3|17781.38|17781.38|0
1633010140000|2021-09-30 13:55:40|17780.9|17780.9|17780.9|17780.9|17780.9|17780.9|17780.9|17780.9|0
1633010160000|2021-09-30 13:56:00|17776.93|17776.93|17776.93|17776.93|17776.93|17776.93|17776.93|17776.93|0
1633010170000|2021-09-30 13:56:10|17780.9|17780.9|17780.9|17780.9|17782.3|17782.3|17780.9|17780.9|0
1633010190000|2021-09-30 13:56:30|17778.1|17778.1|17774.13|17774.13|17778.1|17778.1|17774.13|17774.13|0
1633010210000|2021-09-30 13:56:50|17778.1|17778.1|17778.1|17778.1|17778.1|17778.1|17778.1|17778.1|0
1633010220000|2021-09-30 13:57:00|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|0
1633010300000|2021-09-30 13:58:20|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|0
1633010330000|2021-09-30 13:58:50|17768.3|17768.3|17772.5|17772.5|17772.5|17772.5|17768.3|17768.3|0
1633010360000|2021-09-30 13:59:20|17764.57|17764.57|17764.11|17764.11|17764.57|17764.57|17764.11|17764.11|0
1633010380000|2021-09-30 13:59:40|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|0
1633010390000|2021-09-30 13:59:50|17753.38|17753.38|17749.42|17749.42|17753.38|17753.38|17749.42|17749.42|0
1633010400000|2021-09-30 14:00:00|17737.52|17737.52|17753.38|17753.38|17753.38|17753.38|17737.52|17737.52|0
1633010410000|2021-09-30 14:00:10|17749.42|17749.42|17748.02|17748.02|17749.42|17749.42|17748.02|17748.02|0
1633010450000|2021-09-30 14:00:50|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|0
1633010460000|2021-09-30 14:01:00|17741.25|17741.25|17745.22|17745.22|17745.22|17745.22|17741.25|17741.25|0
1633010480000|2021-09-30 14:01:20|17746.62|17746.62|17746.62|17746.62|17746.62|17746.62|17746.62|17746.62|0
1633010530000|2021-09-30 14:02:10|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|0
1633010560000|2021-09-30 14:02:40|17749.18|17749.18|17749.18|17749.18|17749.18|17749.18|17747.78|17747.78|0
1633010570000|2021-09-30 14:02:50|17741.25|17741.25|17735.89|17735.89|17741.25|17741.25|17735.89|17735.89|0
1633010580000|2021-09-30 14:03:00|17731.92|17731.92|17730.52|17730.52|17733.32|17733.32|17730.52|17730.52|0
1633010620000|2021-09-30 14:03:40|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|0
1633010630000|2021-09-30 14:03:50|17727.96|17727.96|17725.16|17725.16|17727.96|17727.96|17725.16|17725.16|0
1633010640000|2021-09-30 14:04:00|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|0
1633010650000|2021-09-30 14:04:10|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|0
1633010660000|2021-09-30 14:04:20|17722.59|17722.59|17725.39|17725.39|17725.39|17725.39|17722.59|17722.59|0
1633010700000|2021-09-30 14:05:00|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|0
1633010710000|2021-09-30 14:05:10|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|0
1633010720000|2021-09-30 14:05:20|17729.12|17729.12|17728.66|17728.66|17729.12|17729.12|17728.66|17728.66|0
1633010750000|2021-09-30 14:05:50|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|0
1633010770000|2021-09-30 14:06:10|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|0
1633010780000|2021-09-30 14:06:20|17723.07|17723.07|17711.17|17711.17|17723.07|17723.07|17711.17|17711.17|0
1633010800000|2021-09-30 14:06:40|17709.77|17709.77|17706.51|17706.51|17709.77|17709.77|17706.51|17706.51|0
1633010830000|2021-09-30 14:07:10|17709.31|17709.31|17716.07|17716.07|17716.07|17716.07|17709.31|17709.31|0
1633010840000|2021-09-30 14:07:20|17714.68|17714.68|17716.07|17716.07|17716.07|17716.07|17714.68|17714.68|0
1633010890000|2021-09-30 14:08:10|17718.87|17718.87|17718.87|17718.87|17718.87|17718.87|17718.87|17718.87|0
1633010900000|2021-09-30 14:08:20|17720.27|17720.27|17721.19|17721.19|17721.19|17721.19|17720.27|17720.27|0
1633010980000|2021-09-30 14:09:40|17719.79|17719.79|17718.39|17718.39|17719.79|17719.79|17718.39|17718.39|0
1633010990000|2021-09-30 14:09:50|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|0
1633011000000|2021-09-30 14:10:00|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|0
1633011010000|2021-09-30 14:10:10|17719.79|17719.79|17711.86|17711.86|17719.79|17719.79|17711.86|17711.86|0
1633011030000|2021-09-30 14:10:30|17707.9|17707.9|17706.5|17706.5|17707.9|17707.9|17706.5|17706.5|0
1633011040000|2021-09-30 14:10:40|17707.9|17707.9|17715.83|17715.83|17715.83|17715.83|17707.9|17707.9|0
1633011080000|2021-09-30 14:11:20|17714.43|17714.43|17710.46|17710.46|17714.43|17714.43|17710.46|17710.46|0
1633011100000|2021-09-30 14:11:40|17709.06|17709.06|17709.06|17709.06|17709.06|17709.06|17709.06|17709.06|0
1633011120000|2021-09-30 14:12:00|17713.03|17713.03|17711.63|17711.63|17713.03|17713.03|17711.63|17711.63|0
1633011140000|2021-09-30 14:12:20|17707.66|17707.66|17709.06|17709.06|17709.06|17709.06|17707.66|17707.66|0
1633011170000|2021-09-30 14:12:50|17707.66|17707.66|17704.87|17704.87|17707.66|17707.66|17704.87|17704.87|0
1633011180000|2021-09-30 14:13:00|17706.26|17706.26|17707.66|17707.66|17707.66|17707.66|17706.26|17706.26|0
1633011200000|2021-09-30 14:13:20|17711.63|17711.63|17711.63|17711.63|17711.63|17711.63|17711.63|17711.63|0
1633011220000|2021-09-30 14:13:40|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|0
1633011230000|2021-09-30 14:13:50|17707.91|17707.91|17707.91|17707.91|17707.91|17707.91|17707.91|17707.91|0
1633011240000|2021-09-30 14:14:00|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|0
1633011260000|2021-09-30 14:14:20|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|0
1633011280000|2021-09-30 14:14:40|17705.35|17705.35|17705.35|17705.35|17705.35|17705.35|17705.35|17705.35|0
1633011300000|2021-09-30 14:15:00|17702.55|17702.55|17700.69|17700.69|17702.55|17702.55|17700.69|17700.69|0
1633011320000|2021-09-30 14:15:20|17692.76|17692.76|17696.72|17696.72|17696.72|17696.72|17692.76|17692.76|0
1633011330000|2021-09-30 14:15:30|17692.76|17692.76|17691.36|17691.36|17692.76|17692.76|17689.96|17689.96|0
1633011350000|2021-09-30 14:15:50|17687.39|17687.39|17687.39|17687.39|17687.39|17687.39|17687.39|17687.39|0
1633011370000|2021-09-30 14:16:10|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|0
1633011380000|2021-09-30 14:16:20|17689.96|17689.96|17689.96|17689.96|17689.96|17689.96|17689.96|17689.96|0
1633011410000|2021-09-30 14:16:50|17691.36|17691.36|17698.12|17698.12|17698.12|17698.12|17691.36|17691.36|0
1633011420000|2021-09-30 14:17:00|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|0
1633011430000|2021-09-30 14:17:10|17695.08|17695.08|17691.11|17691.11|17695.08|17695.08|17691.11|17691.11|0
1633011460000|2021-09-30 14:17:40|17688.31|17688.31|17696.24|17696.24|17696.24|17696.24|17688.31|17688.31|0
1633011470000|2021-09-30 14:17:50|17700.21|17700.21|17700.21|17700.21|17700.21|17700.21|17700.21|17700.21|0
1633011480000|2021-09-30 14:18:00|17703.01|17703.01|17704.41|17704.41|17704.41|17704.41|17703.01|17703.01|0
1633011530000|2021-09-30 14:18:50|17708.37|17708.37|17708.37|17708.37|17708.37|17708.37|17708.37|17708.37|0
1633011550000|2021-09-30 14:19:10|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|0
1633011560000|2021-09-30 14:19:20|17711.42|17711.42|17711.42|17711.42|17711.42|17711.42|17711.42|17711.42|0
1633011580000|2021-09-30 14:19:40|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|0
1633011590000|2021-09-30 14:19:50|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|0
1633011600000|2021-09-30 14:20:00|17719.1|17719.1|17723.3|17723.3|17723.3|17723.3|17719.1|17719.1|0
1633011610000|2021-09-30 14:20:10|17721.9|17721.9|17727.26|17727.26|17727.26|17727.26|17721.9|17721.9|0
1633011630000|2021-09-30 14:20:30|17725.86|17725.86|17723.07|17723.07|17725.86|17725.86|17721.67|17721.67|0
1633011640000|2021-09-30 14:20:40|17719.1|17719.1|17719.1|17719.1|17719.1|17719.1|17719.1|17719.1|0
1633011660000|2021-09-30 14:21:00|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|0
1633011670000|2021-09-30 14:21:10|17711.17|17711.17|17706.97|17706.97|17711.17|17711.17|17706.97|17706.97|0
1633011680000|2021-09-30 14:21:20|17705.57|17705.57|17700.23|17700.23|17705.57|17705.57|17700.23|17700.23|0
1633011740000|2021-09-30 14:22:20|17696.26|17696.26|17693.46|17693.46|17696.26|17696.26|17693.46|17693.46|0
1633011760000|2021-09-30 14:22:40|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|0
1633011780000|2021-09-30 14:23:00|17689.26|17689.26|17691.6|17691.6|17692.06|17692.06|17685.3|17685.3|0
1633011790000|2021-09-30 14:23:10|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|0
1633011810000|2021-09-30 14:23:30|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|0
1633011830000|2021-09-30 14:23:50|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|0
1633011840000|2021-09-30 14:24:00|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|0
1633011890000|2021-09-30 14:24:50|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|0
1633011900000|2021-09-30 14:25:00|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|0
1633011910000|2021-09-30 14:25:10|17689.04|17689.04|17690.44|17690.44|17690.44|17690.44|17689.04|17689.04|0
1633011920000|2021-09-30 14:25:20|17694.4|17694.4|17694.4|17694.4|17694.4|17694.4|17694.4|17694.4|0
1633011950000|2021-09-30 14:25:50|17690.44|17690.44|17686.47|17686.47|17690.44|17690.44|17686.47|17686.47|0
1633012000000|2021-09-30 14:26:40|17687.87|17687.87|17691.84|17691.84|17691.84|17691.84|17687.87|17687.87|0
1633012020000|2021-09-30 14:27:00|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|0
1633012040000|2021-09-30 14:27:20|17697.2|17697.2|17702.09|17702.09|17702.09|17702.09|17697.2|17697.2|0
1633012060000|2021-09-30 14:27:40|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|0
1633012100000|2021-09-30 14:28:20|17712.82|17712.82|17708.85|17708.85|17712.82|17712.82|17708.85|17708.85|0
1633012120000|2021-09-30 14:28:40|17711.65|17711.65|17713.05|17713.05|17713.05|17713.05|17711.65|17711.65|0
1633012130000|2021-09-30 14:28:50|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|0
1633012180000|2021-09-30 14:29:40|17724.94|17724.94|17724.94|17724.94|17724.94|17724.94|17724.94|17724.94|0
1633012190000|2021-09-30 14:29:50|17727.74|17727.74|17726.34|17726.34|17727.74|17727.74|17726.34|17726.34|0
1633012200000|2021-09-30 14:30:00|17722.38|17722.38|17727.74|17727.74|17727.74|17727.74|17720.98|17720.98|0
1633012210000|2021-09-30 14:30:10|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|0
1633012220000|2021-09-30 14:30:20|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|0
1633012230000|2021-09-30 14:30:30|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|0
1633012240000|2021-09-30 14:30:40|17716.78|17716.78|17712.82|17712.82|17716.78|17716.78|17712.82|17712.82|0
1633012250000|2021-09-30 14:30:50|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|0
1633012260000|2021-09-30 14:31:00|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|0
1633012270000|2021-09-30 14:31:10|17711.44|17711.44|17711.44|17711.44|17711.44|17711.44|17711.44|17711.44|0
1633012280000|2021-09-30 14:31:20|17707.47|17707.47|17711.44|17711.44|17711.44|17711.44|17707.47|17707.47|0
1633012310000|2021-09-30 14:31:50|17708.64|17708.64|17719.37|17719.37|17719.37|17719.37|17708.64|17708.64|0
1633012340000|2021-09-30 14:32:20|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|0
1633012350000|2021-09-30 14:32:30|17719.37|17719.37|17715.4|17715.4|17719.37|17719.37|17715.4|17715.4|0
1633012360000|2021-09-30 14:32:40|17711.44|17711.44|17715.4|17715.4|17715.4|17715.4|17711.44|17711.44|0
1633012370000|2021-09-30 14:32:50|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17706.07|17706.07|0
1633012380000|2021-09-30 14:33:00|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|0
1633012390000|2021-09-30 14:33:10|17704.91|17704.91|17704.91|17704.91|17704.91|17704.91|17704.91|17704.91|0
1633012410000|2021-09-30 14:33:30|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|0
1633012450000|2021-09-30 14:34:10|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|0
1633012460000|2021-09-30 14:34:20|17706.29|17706.29|17706.29|17706.29|17706.29|17706.29|17706.29|17706.29|0
1633012480000|2021-09-30 14:34:40|17702.32|17702.32|17698.35|17698.35|17702.32|17702.32|17698.35|17698.35|0
1633012500000|2021-09-30 14:35:00|17703.95|17703.95|17697.19|17697.19|17703.95|17703.95|17697.19|17697.19|0
1633012580000|2021-09-30 14:36:20|17693.22|17693.22|17678.53|17678.53|17693.22|17693.22|17678.53|17678.53|0
1633012590000|2021-09-30 14:36:30|17682.49|17682.49|17678.53|17678.53|17682.49|17682.49|17678.53|17678.53|0
1633012600000|2021-09-30 14:36:40|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|0
1633012690000|2021-09-30 14:38:10|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|0
1633012720000|2021-09-30 14:38:40|17679.69|17679.69|17679.69|17679.69|17679.69|17679.69|17679.69|17679.69|0
1633012740000|2021-09-30 14:39:00|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|0
1633012760000|2021-09-30 14:39:20|17671.76|17671.76|17679.69|17679.69|17679.69|17679.69|17671.76|17671.76|0
1633012770000|2021-09-30 14:39:30|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|0
1633012780000|2021-09-30 14:39:40|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|0
1633012810000|2021-09-30 14:40:10|17675.73|17675.73|17671.3|17671.3|17675.73|17675.73|17671.3|17671.3|0
1633012820000|2021-09-30 14:40:20|17669.9|17669.9|17669.9|17669.9|17669.9|17669.9|17669.9|17669.9|0
1633012840000|2021-09-30 14:40:40|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|0
1633012860000|2021-09-30 14:41:00|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|0
1633012870000|2021-09-30 14:41:10|17663.14|17663.14|17663.14|17663.14|17663.14|17663.14|17663.14|17663.14|0
1633012890000|2021-09-30 14:41:30|17661.76|17661.76|17660.36|17660.36|17661.76|17661.76|17660.36|17660.36|0
1633012900000|2021-09-30 14:41:40|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|0
1633012950000|2021-09-30 14:42:30|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|0
1633012980000|2021-09-30 14:43:00|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|0
1633013000000|2021-09-30 14:43:20|17660.36|17660.36|17665.27|17665.27|17665.73|17665.73|17660.36|17660.36|0
1633013030000|2021-09-30 14:43:50|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|0
1633013090000|2021-09-30 14:44:50|17660.84|17660.84|17656.88|17656.88|17660.84|17660.84|17656.88|17656.88|0
1633013100000|2021-09-30 14:45:00|17660.84|17660.84|17664.81|17664.81|17664.81|17664.81|17660.84|17660.84|0
1633013130000|2021-09-30 14:45:30|17659.44|17659.44|17659.44|17659.44|17659.44|17659.44|17659.44|17659.44|0
1633013140000|2021-09-30 14:45:40|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|0
1633013150000|2021-09-30 14:45:50|17664.81|17664.81|17663.41|17663.41|17664.81|17664.81|17663.41|17663.41|0
1633013180000|2021-09-30 14:46:20|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|0
1633013190000|2021-09-30 14:46:30|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|0
1633013200000|2021-09-30 14:46:40|17666.21|17666.21|17667.61|17667.61|17667.61|17667.61|17666.21|17666.21|0
1633013240000|2021-09-30 14:47:20|17671.57|17671.57|17681.13|17681.13|17681.13|17681.13|17671.57|17671.57|0
1633013250000|2021-09-30 14:47:30|17682.53|17682.53|17683.91|17683.91|17683.91|17683.91|17682.53|17682.53|0
1633013260000|2021-09-30 14:47:40|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|0
1633013270000|2021-09-30 14:47:50|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|0
1633013300000|2021-09-30 14:48:20|17689.74|17689.74|17689.74|17689.74|17689.74|17689.74|17689.74|17689.74|0
1633013310000|2021-09-30 14:48:30|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|0
1633013360000|2021-09-30 14:49:20|17689.74|17689.74|17690.2|17690.2|17690.2|17690.2|17689.74|17689.74|0
1633013380000|2021-09-30 14:49:40|17694.16|17694.16|17691.36|17691.36|17694.16|17694.16|17691.36|17691.36|0
1633013400000|2021-09-30 14:50:00|17687.4|17687.4|17686.94|17686.94|17687.4|17687.4|17686.94|17686.94|0
1633013410000|2021-09-30 14:50:10|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|0
1633013430000|2021-09-30 14:50:30|17689.5|17689.5|17693.47|17693.47|17693.47|17693.47|17689.5|17689.5|0
1633013460000|2021-09-30 14:51:00|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|0
1633013480000|2021-09-30 14:51:20|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|0
1633013490000|2021-09-30 14:51:30|17689.5|17689.5|17688.11|17688.11|17689.5|17689.5|17688.11|17688.11|0
1633013500000|2021-09-30 14:51:40|17696.04|17696.04|17696.04|17696.04|17696.04|17696.04|17696.04|17696.04|0
1633013510000|2021-09-30 14:51:50|17700.23|17700.23|17703.03|17703.03|17703.03|17703.03|17700.23|17700.23|0
1633013560000|2021-09-30 14:52:40|17707|17707|17710.96|17710.96|17710.96|17710.96|17707|17707|0
1633013570000|2021-09-30 14:52:50|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|0
1633013650000|2021-09-30 14:54:10|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|0
1633013660000|2021-09-30 14:54:20|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|17713.53|17713.53|0
1633013690000|2021-09-30 14:54:50|17709.56|17709.56|17709.56|17709.56|17709.56|17709.56|17709.56|17709.56|0
1633013700000|2021-09-30 14:55:00|17708.16|17708.16|17708.16|17708.16|17708.16|17708.16|17708.16|17708.16|0
1633013710000|2021-09-30 14:55:10|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|0
1633013720000|2021-09-30 14:55:20|17710.73|17710.73|17710.73|17710.73|17710.73|17710.73|17710.73|17710.73|0
1633013780000|2021-09-30 14:56:20|17714.7|17714.7|17714.7|17714.7|17714.7|17714.7|17714.7|17714.7|0
1633013800000|2021-09-30 14:56:40|17710.73|17710.73|17706.77|17706.77|17710.73|17710.73|17706.77|17706.77|0
1633013820000|2021-09-30 14:57:00|17702.8|17702.8|17702.8|17702.8|17702.8|17702.8|17702.8|17702.8|0
1633013830000|2021-09-30 14:57:10|17698.83|17698.83|17696.04|17696.04|17698.83|17698.83|17696.04|17696.04|0
1633013950000|2021-09-30 14:59:10|17697.44|17697.44|17701.4|17701.4|17701.4|17701.4|17697.44|17697.44|0
1633013960000|2021-09-30 14:59:20|17700|17700|17700|17700|17700|17700|17700|17700|0
1633013970000|2021-09-30 14:59:30|17699.54|17699.54|17699.08|17699.08|17699.54|17699.54|17699.08|17699.08|0
1633013980000|2021-09-30 14:59:40|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|0
1633014000000|2021-09-30 15:00:00|17697.92|17697.92|17697.92|17697.92|17697.92|17697.92|17697.92|17697.92|0
1633014010000|2021-09-30 15:00:10|17697|17697|17689.07|17689.07|17697|17697|17689.07|17689.07|0
1633014020000|2021-09-30 15:00:20|17693.03|17693.03|17693.03|17693.03|17693.03|17693.03|17693.03|17693.03|0
1633014040000|2021-09-30 15:00:40|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|0
1633014060000|2021-09-30 15:01:00|17686.27|17686.27|17686.27|17686.27|17686.27|17686.27|17686.27|17686.27|0
1633014110000|2021-09-30 15:01:50|17685.35|17685.35|17685.35|17685.35|17685.35|17685.35|17685.35|17685.35|0
1633014150000|2021-09-30 15:02:30|17686.73|17686.73|17688.13|17688.13|17688.13|17688.13|17686.73|17686.73|0
1633014160000|2021-09-30 15:02:40|17692.09|17692.09|17692.09|17692.09|17692.09|17692.09|17692.09|17692.09|0
1633014220000|2021-09-30 15:03:40|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|0
1633014240000|2021-09-30 15:04:00|17696.98|17696.98|17697.89|17697.89|17697.89|17697.89|17696.98|17696.98|0
1633014250000|2021-09-30 15:04:10|17699.29|17699.29|17700.69|17700.69|17700.69|17700.69|17699.29|17699.29|0
1633014270000|2021-09-30 15:04:30|17696.73|17696.73|17692.76|17692.76|17696.73|17696.73|17692.76|17692.76|0
1633014300000|2021-09-30 15:05:00|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|0
1633014340000|2021-09-30 15:05:40|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1633014360000|2021-09-30 15:06:00|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|0
1633014400000|2021-09-30 15:06:40|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|0
1633014410000|2021-09-30 15:06:50|17707.46|17707.46|17715.14|17715.14|17715.14|17715.14|17707.46|17707.46|0
1633014430000|2021-09-30 15:07:10|17715.6|17715.6|17715.6|17715.6|17715.6|17715.6|17715.6|17715.6|0
1633014440000|2021-09-30 15:07:20|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|0
1633014480000|2021-09-30 15:08:00|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|0
1633014540000|2021-09-30 15:09:00|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|0
1633014560000|2021-09-30 15:09:20|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|0
1633014600000|2021-09-30 15:10:00|17708.86|17708.86|17708.86|17708.86|17708.86|17708.86|17708.86|17708.86|0
1633014610000|2021-09-30 15:10:10|17704.89|17704.89|17705.81|17705.81|17705.81|17705.81|17704.89|17704.89|0
1633014620000|2021-09-30 15:10:20|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|0
1633014630000|2021-09-30 15:10:30|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|0
1633014640000|2021-09-30 15:10:40|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|0
1633014650000|2021-09-30 15:10:50|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|0
1633014660000|2021-09-30 15:11:00|17703.01|17703.01|17701.61|17701.61|17703.01|17703.01|17701.61|17701.61|0
1633014700000|2021-09-30 15:11:40|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|0
1633014710000|2021-09-30 15:11:50|17700.23|17700.23|17700.23|17700.23|17700.23|17700.23|17700.23|17700.23|0
1633014720000|2021-09-30 15:12:00|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|0
1633014760000|2021-09-30 15:12:40|17701.17|17701.17|17701.17|17701.17|17701.17|17701.17|17701.17|17701.17|0
1633014800000|2021-09-30 15:13:20|17697.21|17697.21|17693.01|17693.01|17697.21|17697.21|17693.01|17693.01|0
1633014890000|2021-09-30 15:14:50|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|0
1633014900000|2021-09-30 15:15:00|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|0
1633014910000|2021-09-30 15:15:10|17695.35|17695.35|17695.35|17695.35|17695.35|17695.35|17695.35|17695.35|0
1633014920000|2021-09-30 15:15:20|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|0
1633014940000|2021-09-30 15:15:40|17697.21|17697.21|17698.61|17698.61|17698.61|17698.61|17697.21|17697.21|0
1633014950000|2021-09-30 15:15:50|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|0
1633014960000|2021-09-30 15:16:00|17698.61|17698.61|17703.49|17703.49|17703.49|17703.49|17698.61|17698.61|0
1633014970000|2021-09-30 15:16:10|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|0
1633014980000|2021-09-30 15:16:20|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1633015000000|2021-09-30 15:16:40|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|0
1633015010000|2021-09-30 15:16:50|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1633015020000|2021-09-30 15:17:00|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|0
1633015030000|2021-09-30 15:17:10|17701.63|17701.63|17700.47|17700.47|17704.43|17704.43|17700.47|17700.47|0
1633015060000|2021-09-30 15:17:40|17704.43|17704.43|17704.43|17704.43|17704.43|17704.43|17704.43|17704.43|0
1633015110000|2021-09-30 15:18:30|17704.89|17704.89|17707.23|17707.23|17707.23|17707.23|17704.43|17704.43|0
1633015140000|2021-09-30 15:19:00|17707.69|17707.69|17709.07|17709.07|17709.07|17709.07|17707.69|17707.69|0
1633015160000|2021-09-30 15:19:20|17713.04|17713.04|17713.04|17713.04|17713.04|17713.04|17713.04|17713.04|0
1633015190000|2021-09-30 15:19:50|17717.23|17717.23|17718.63|17718.63|17718.63|17718.63|17717.23|17717.23|0
1633015200000|2021-09-30 15:20:00|17722.6|17722.6|17726.8|17726.8|17726.8|17726.8|17722.6|17722.6|0
1633015210000|2021-09-30 15:20:10|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|0
1633015220000|2021-09-30 15:20:20|17718.87|17718.87|17714.67|17714.67|17718.87|17718.87|17714.67|17714.67|0
1633015230000|2021-09-30 15:20:30|17710.7|17710.7|17707.9|17707.9|17710.7|17710.7|17707.9|17707.9|0
1633015240000|2021-09-30 15:20:40|17706.98|17706.98|17706.98|17706.98|17706.98|17706.98|17706.98|17706.98|0
1633015250000|2021-09-30 15:20:50|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|0
1633015300000|2021-09-30 15:21:40|17707.92|17707.92|17709.32|17709.32|17709.32|17709.32|17707.92|17707.92|0
1633015310000|2021-09-30 15:21:50|17710.72|17710.72|17716.09|17716.09|17716.09|17716.09|17710.72|17710.72|0
1633015320000|2021-09-30 15:22:00|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|0
1633015380000|2021-09-30 15:23:00|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|0
1633015400000|2021-09-30 15:23:20|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|0
1633015420000|2021-09-30 15:23:40|17714.69|17714.69|17713.29|17713.29|17714.69|17714.69|17713.29|17713.29|0
1633015440000|2021-09-30 15:24:00|17717.25|17717.25|17711.89|17711.89|17717.25|17717.25|17711.89|17711.89|0
1633015450000|2021-09-30 15:24:10|17714.69|17714.69|17714.69|17714.69|17714.69|17714.69|17714.69|17714.69|0
1633015460000|2021-09-30 15:24:20|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|0
1633015480000|2021-09-30 15:24:40|17713.29|17713.29|17716.09|17716.09|17716.09|17716.09|17713.29|17713.29|0
1633015490000|2021-09-30 15:24:50|17712.12|17712.12|17710.72|17710.72|17712.12|17712.12|17710.72|17710.72|0
1633015500000|2021-09-30 15:25:00|17712.12|17712.12|17714.69|17714.69|17716.09|17716.09|17712.12|17712.12|0
1633015520000|2021-09-30 15:25:20|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015530000|2021-09-30 15:25:30|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015550000|2021-09-30 15:25:50|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015570000|2021-09-30 15:26:10|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015580000|2021-09-30 15:26:20|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015600000|2021-09-30 15:26:40|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015610000|2021-09-30 15:26:50|17713.52|17713.52|17713.52|17713.52|17713.52|17713.52|17712.12|17712.12|0
1633015630000|2021-09-30 15:27:10|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|0
1633015680000|2021-09-30 15:28:00|17711.66|17711.66|17713.06|17713.06|17713.52|17713.52|17711.66|17711.66|0
1633015700000|2021-09-30 15:28:20|17711.66|17711.66|17713.06|17713.06|17713.06|17713.06|17711.66|17711.66|0
1633015730000|2021-09-30 15:28:50|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|0
1633015740000|2021-09-30 15:29:00|17715.63|17715.63|17719.59|17719.59|17719.59|17719.59|17715.63|17715.63|0
1633015760000|2021-09-30 15:29:20|17723.56|17723.56|17726.36|17726.36|17726.36|17726.36|17723.56|17723.56|0
1633015770000|2021-09-30 15:29:30|17727.28|17727.28|17727.28|17727.28|17727.28|17727.28|17727.28|17727.28|0
1633015780000|2021-09-30 15:29:40|17727.74|17727.74|17732.62|17732.62|17732.62|17732.62|17727.74|17727.74|0
1633015790000|2021-09-30 15:29:50|17736.59|17736.59|17741.46|17741.46|17747.05|17747.05|17736.59|17736.59|0
1632986100000|2021-09-30 07:15:00|17819.91|17819.91|17819.91|17819.91|17819.91|17819.91|17819.91|17819.91|0
1632986130000|2021-09-30 07:15:30|17822.71|17822.71|17822.71|17822.71|17822.71|17822.71|17822.71|17822.71|0
1632986140000|2021-09-30 07:15:40|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|17846.5|0
1632986160000|2021-09-30 07:16:00|17826.67|17826.67|17822.47|17822.47|17826.67|17826.67|17822.47|17822.47|0
1632986170000|2021-09-30 07:16:10|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|17829.47|0
1632986190000|2021-09-30 07:16:30|17837.4|17837.4|17834.6|17834.6|17837.4|17837.4|17834.6|17834.6|0
1632986210000|2021-09-30 07:16:50|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|17826.67|0
1632986240000|2021-09-30 07:17:20|17834.6|17834.6|17842.53|17842.53|17842.53|17842.53|17834.6|17834.6|0
1632986250000|2021-09-30 07:17:30|17850.46|17850.46|17850.46|17850.46|17850.46|17850.46|17850.46|17850.46|0
1632986310000|2021-09-30 07:18:30|17854.43|17854.43|17854.43|17854.43|17854.43|17854.43|17854.43|17854.43|0
1632986320000|2021-09-30 07:18:40|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|17857.23|0
1632986350000|2021-09-30 07:19:10|17853.26|17853.26|17858.86|17858.86|17858.86|17858.86|17849.3|17849.3|0
1632986360000|2021-09-30 07:19:20|17860.26|17860.26|17864.23|17864.23|17864.23|17864.23|17860.26|17860.26|0
1632986370000|2021-09-30 07:19:30|17867.02|17867.02|17867.02|17867.02|17867.02|17867.02|17867.02|17867.02|0
1632986410000|2021-09-30 07:20:10|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|0
1632986440000|2021-09-30 07:20:40|17852.33|17852.33|17852.33|17852.33|17852.33|17852.33|17852.33|17852.33|0
1632986490000|2021-09-30 07:21:30|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|17864.23|0
1632986530000|2021-09-30 07:22:10|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|17874.02|0
1632986570000|2021-09-30 07:22:50|17877.99|17877.99|17877.99|17877.99|17877.99|17877.99|17877.99|17877.99|0
1632986600000|2021-09-30 07:23:20|17907.41|17907.41|17910.17|17910.17|17910.17|17910.17|17907.41|17907.41|0
1632986650000|2021-09-30 07:24:10|17907.87|17907.87|17907.87|17907.87|17907.87|17907.87|17907.87|17907.87|0
1632986670000|2021-09-30 07:24:30|17899.94|17899.94|17895.97|17895.97|17899.94|17899.94|17895.97|17895.97|0
1632986690000|2021-09-30 07:24:50|17888.04|17888.04|17884.08|17884.08|17888.04|17888.04|17884.08|17884.08|0
1632986700000|2021-09-30 07:25:00|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|17876.14|0
1632986770000|2021-09-30 07:26:10|17892.01|17892.01|17896.2|17896.2|17896.2|17896.2|17892.01|17892.01|0
1632986900000|2021-09-30 07:28:20|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|17912.07|0
1632986940000|2021-09-30 07:29:00|17913.44|17913.44|17909.48|17909.48|17913.44|17913.44|17909.48|17909.48|0
1632986950000|2021-09-30 07:29:10|17908.1|17908.1|17908.1|17908.1|17908.1|17908.1|17908.1|17908.1|0
1632986990000|2021-09-30 07:29:50|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|0
1632987010000|2021-09-30 07:30:10|17911.82|17911.82|17910.42|17910.42|17911.82|17911.82|17910.42|17910.42|0
1632987030000|2021-09-30 07:30:30|17918.35|17918.35|17918.81|17918.81|17918.81|17918.81|17918.35|17918.35|0
1632987060000|2021-09-30 07:31:00|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|17914.84|0
1632987090000|2021-09-30 07:31:30|17918.81|17918.81|17918.81|17918.81|17918.81|17918.81|17918.81|17918.81|0
1632987170000|2021-09-30 07:32:50|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|17920.21|0
1632987190000|2021-09-30 07:33:10|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|0
1632987210000|2021-09-30 07:33:30|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|17906.68|0
1632987250000|2021-09-30 07:34:10|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|0
1632987270000|2021-09-30 07:34:30|17922.54|17922.54|17918.58|17918.58|17922.54|17922.54|17918.58|17918.58|0
1632987290000|2021-09-30 07:34:50|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|0
1632987320000|2021-09-30 07:35:20|17919.47|17919.47|17921.31|17921.31|17921.31|17921.31|17919.47|17919.47|0
1632987420000|2021-09-30 07:37:00|17929.24|17929.24|17929.24|17929.24|17929.24|17929.24|17929.24|17929.24|0
1632987440000|2021-09-30 07:37:20|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|0
1632987460000|2021-09-30 07:37:40|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|0
1632987470000|2021-09-30 07:37:50|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|17925.28|0
1632987480000|2021-09-30 07:38:00|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|17928.08|0
1632987500000|2021-09-30 07:38:20|17929.46|17929.46|17929.92|17929.92|17930.84|17930.84|17929.46|17929.46|0
1632987570000|2021-09-30 07:39:30|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|0
1632987590000|2021-09-30 07:39:50|17937.85|17937.85|17941.81|17941.81|17945.78|17945.78|17937.85|17937.85|0
1632987600000|2021-09-30 07:40:00|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|17937.85|0
1632987640000|2021-09-30 07:40:40|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|0
1632987700000|2021-09-30 07:41:40|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|17949.74|0
1632987710000|2021-09-30 07:41:50|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|17941.81|0
1632987780000|2021-09-30 07:43:00|17939.51|17939.51|17943.48|17943.48|17943.48|17943.48|17939.51|17939.51|0
1632987910000|2021-09-30 07:45:10|17951.41|17951.41|17955.37|17955.37|17955.37|17955.37|17951.41|17951.41|0
1632987930000|2021-09-30 07:45:30|17962.37|17962.37|17960.97|17960.97|17962.37|17962.37|17960.97|17960.97|0
1632987960000|2021-09-30 07:46:00|17964.94|17964.94|17964.94|17964.94|17964.94|17964.94|17964.94|17964.94|0
1632988020000|2021-09-30 07:47:00|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|17957.01|0
1632988140000|2021-09-30 07:49:00|17953.04|17953.04|17951.2|17951.2|17953.04|17953.04|17951.2|17951.2|0
1632988170000|2021-09-30 07:49:30|17949.8|17949.8|17945.84|17945.84|17949.8|17949.8|17945.84|17945.84|0
1632988180000|2021-09-30 07:49:40|17944.44|17944.44|17944.44|17944.44|17944.44|17944.44|17944.44|17944.44|0
1632988240000|2021-09-30 07:50:40|17948.4|17948.4|17948.4|17948.4|17948.4|17948.4|17948.4|17948.4|0
1632988420000|2021-09-30 07:53:40|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|17941.41|0
1632988440000|2021-09-30 07:54:00|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|0
1632988580000|2021-09-30 07:56:20|17929.51|17929.51|17929.51|17929.51|17929.51|17929.51|17929.51|17929.51|0
1632988630000|2021-09-30 07:57:10|17925.55|17925.55|17921.58|17921.58|17925.55|17925.55|17921.58|17921.58|0
1632988660000|2021-09-30 07:57:40|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|17917.62|0
1632988680000|2021-09-30 07:58:00|17921.58|17921.58|17917.62|17917.62|17921.58|17921.58|17917.62|17917.62|0
1632988710000|2021-09-30 07:58:30|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|0
1632988720000|2021-09-30 07:58:40|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|17900.59|0
1632988740000|2021-09-30 07:59:00|17901.51|17901.51|17901.51|17901.51|17901.51|17901.51|17901.51|17901.51|0
1632988750000|2021-09-30 07:59:10|17905.47|17905.47|17905.93|17905.93|17905.93|17905.93|17905.47|17905.47|0
1632988770000|2021-09-30 07:59:30|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|17909.9|0
1632988780000|2021-09-30 07:59:40|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|0
1632988800000|2021-09-30 08:00:00|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|17909.42|0
1632988850000|2021-09-30 08:00:50|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|17913.62|0
1632988860000|2021-09-30 08:01:00|17917.58|17917.58|17923.18|17923.18|17923.18|17923.18|17917.58|17917.58|0
1632988870000|2021-09-30 08:01:10|17927.14|17927.14|17927.14|17927.14|17927.14|17927.14|17927.14|17927.14|0
1632988880000|2021-09-30 08:01:20|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|0
1632988960000|2021-09-30 08:02:40|17929.71|17929.71|17933.91|17933.91|17933.91|17933.91|17929.71|17929.71|0
1632988980000|2021-09-30 08:03:00|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|17937.87|0
1632989000000|2021-09-30 08:03:20|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|0
1632989030000|2021-09-30 08:03:50|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|17929.94|0
1632989120000|2021-09-30 08:05:20|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|17925.98|0
1632989130000|2021-09-30 08:05:30|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|0
1632989190000|2021-09-30 08:06:30|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|17928.76|0
1632989220000|2021-09-30 08:07:00|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|0
1632989330000|2021-09-30 08:08:50|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|17933.64|0
1632989340000|2021-09-30 08:09:00|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|0
1632989350000|2021-09-30 08:09:10|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|17925.71|0
1632989520000|2021-09-30 08:12:00|17921.75|17921.75|17917.78|17917.78|17921.75|17921.75|17917.78|17917.78|0
1632989530000|2021-09-30 08:12:10|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|0
1632989540000|2021-09-30 08:12:20|17905.65|17905.65|17901.69|17901.69|17905.65|17905.65|17901.69|17901.69|0
1632989580000|2021-09-30 08:13:00|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|17901.23|0
1632989640000|2021-09-30 08:14:00|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|0
1632989670000|2021-09-30 08:14:30|17893.3|17893.3|17894.46|17894.46|17897.26|17897.26|17893.3|17893.3|0
1632989700000|2021-09-30 08:15:00|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|17886.53|0
1632989720000|2021-09-30 08:15:20|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|17882.33|0
1632989740000|2021-09-30 08:15:40|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|17878.37|0
1632989870000|2021-09-30 08:17:50|17877.45|17877.45|17876.53|17876.53|17877.45|17877.45|17876.53|17876.53|0
1632989880000|2021-09-30 08:18:00|17872.56|17872.56|17872.56|17872.56|17872.56|17872.56|17872.56|17872.56|0
1632989910000|2021-09-30 08:18:30|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|0
1632990010000|2021-09-30 08:20:10|17869.79|17869.79|17865.82|17865.82|17869.79|17869.79|17865.82|17865.82|0
1632990020000|2021-09-30 08:20:20|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|0
1632990180000|2021-09-30 08:23:00|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|0
1632990190000|2021-09-30 08:23:10|17865.36|17865.36|17861.4|17861.4|17865.36|17865.36|17861.4|17861.4|0
1632990200000|2021-09-30 08:23:20|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|0
1632990290000|2021-09-30 08:24:50|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|0
1632990340000|2021-09-30 08:25:40|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|0
1632990430000|2021-09-30 08:27:10|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|17872.1|0
1632990450000|2021-09-30 08:27:30|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|0
1632990470000|2021-09-30 08:27:50|17861.13|17861.13|17861.13|17861.13|17861.13|17861.13|17861.13|17861.13|0
1632990540000|2021-09-30 08:29:00|17858.33|17858.33|17858.33|17858.33|17858.33|17858.33|17858.33|17858.33|0
1632990550000|2021-09-30 08:29:10|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|17854.36|0
1632990560000|2021-09-30 08:29:20|17855.76|17855.76|17855.76|17855.76|17855.76|17855.76|17855.76|17855.76|0
1632990600000|2021-09-30 08:30:00|17851.8|17851.8|17850.4|17850.4|17851.8|17851.8|17850.4|17850.4|0
1632990620000|2021-09-30 08:30:20|17846.2|17846.2|17846.2|17846.2|17846.2|17846.2|17846.2|17846.2|0
1632990850000|2021-09-30 08:34:10|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|17842.24|0
1632990890000|2021-09-30 08:34:50|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|17841.32|0
1632990900000|2021-09-30 08:35:00|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|0
1632990910000|2021-09-30 08:35:10|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|17841.34|0
1632990940000|2021-09-30 08:35:40|17838.54|17838.54|17838.54|17838.54|17838.54|17838.54|17838.54|17838.54|0
1632990970000|2021-09-30 08:36:10|17837.14|17837.14|17829.21|17829.21|17837.14|17837.14|17829.21|17829.21|0
1632991000000|2021-09-30 08:36:40|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|17828.75|0
1632991020000|2021-09-30 08:37:00|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|17827.35|0
1632991080000|2021-09-30 08:38:00|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|0
1632991220000|2021-09-30 08:40:20|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|17821.98|0
1632991290000|2021-09-30 08:41:30|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|17820.58|0
1632991310000|2021-09-30 08:41:50|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|17824.55|0
1632991350000|2021-09-30 08:42:30|17828.51|17828.51|17832.48|17832.48|17832.48|17832.48|17828.51|17828.51|0
1632991460000|2021-09-30 08:44:20|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|17828.51|0
1632991590000|2021-09-30 08:46:30|17824.32|17824.32|17824.32|17824.32|17824.32|17824.32|17824.32|17824.32|0
1632991600000|2021-09-30 08:46:40|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|0
1632991620000|2021-09-30 08:47:00|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|17827.82|0
1632991740000|2021-09-30 08:49:00|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632991800000|2021-09-30 08:50:00|17830.87|17830.87|17838.8|17838.8|17838.8|17838.8|17830.87|17830.87|0
1632991810000|2021-09-30 08:50:10|17842.76|17842.76|17842.76|17842.76|17842.76|17842.76|17842.76|17842.76|0
1632991820000|2021-09-30 08:50:20|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|0
1632991890000|2021-09-30 08:51:30|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632991900000|2021-09-30 08:51:40|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|0
1632991910000|2021-09-30 08:51:50|17828.3|17828.3|17826.9|17826.9|17828.3|17828.3|17826.9|17826.9|0
1632991920000|2021-09-30 08:52:00|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|0
1632991950000|2021-09-30 08:52:30|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|17817.57|0
1632991970000|2021-09-30 08:52:50|17821.54|17821.54|17825.5|17825.5|17825.5|17825.5|17821.54|17821.54|0
1632991980000|2021-09-30 08:53:00|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632992040000|2021-09-30 08:54:00|17822.94|17822.94|17818.97|17818.97|17822.94|17822.94|17818.97|17818.97|0
1632992070000|2021-09-30 08:54:30|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632992100000|2021-09-30 08:55:00|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|17822.94|0
1632992120000|2021-09-30 08:55:20|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632992180000|2021-09-30 08:56:20|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|17825.5|0
1632992240000|2021-09-30 08:57:20|17821.54|17821.54|17821.54|17821.54|17821.54|17821.54|17821.54|17821.54|0
1632992270000|2021-09-30 08:57:50|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|0
1632992330000|2021-09-30 08:58:50|17824.34|17824.34|17824.34|17824.34|17824.34|17824.34|17824.34|17824.34|0
1632992350000|2021-09-30 08:59:10|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|0
1632992380000|2021-09-30 08:59:40|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|17831.81|0
1632992400000|2021-09-30 09:00:00|17834.61|17834.61|17834.61|17834.61|17834.61|17834.61|17834.61|17834.61|0
1632992430000|2021-09-30 09:00:30|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|17837.41|0
1632992440000|2021-09-30 09:00:40|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|17838.8|0
1632992470000|2021-09-30 09:01:10|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|0
1632992530000|2021-09-30 09:02:10|17835.76|17835.76|17835.76|17835.76|17835.76|17835.76|17835.76|17835.76|0
1632992590000|2021-09-30 09:03:10|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|0
1632992610000|2021-09-30 09:03:30|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|17838.35|0
1632992630000|2021-09-30 09:03:50|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|17846.51|0
1632992640000|2021-09-30 09:04:00|17842.54|17842.54|17842.54|17842.54|17842.54|17842.54|17842.54|17842.54|0
1632992680000|2021-09-30 09:04:40|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|0
1632992700000|2021-09-30 09:05:00|17834.61|17834.61|17830.65|17830.65|17834.61|17834.61|17830.65|17830.65|0
1632992750000|2021-09-30 09:05:50|17832.05|17832.05|17832.05|17832.05|17832.05|17832.05|17832.05|17832.05|0
1632992760000|2021-09-30 09:06:00|17828.08|17828.08|17826.68|17826.68|17828.08|17828.08|17826.68|17826.68|0
1632992780000|2021-09-30 09:06:20|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|0
1632992810000|2021-09-30 09:06:50|17821.32|17821.32|17826.68|17826.68|17826.68|17826.68|17821.32|17821.32|0
1632992820000|2021-09-30 09:07:00|17830.65|17830.65|17830.65|17830.65|17830.65|17830.65|17830.65|17830.65|0
1632992870000|2021-09-30 09:07:50|17827.85|17827.85|17827.85|17827.85|17827.85|17827.85|17827.85|17827.85|0
1632992910000|2021-09-30 09:08:30|17823.88|17823.88|17822.48|17822.48|17823.88|17823.88|17822.48|17822.48|0
1632992930000|2021-09-30 09:08:50|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|0
1632992940000|2021-09-30 09:09:00|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|17813.15|0
1632992950000|2021-09-30 09:09:10|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|17818.75|0
1632992980000|2021-09-30 09:09:40|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|0
1632993020000|2021-09-30 09:10:20|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|0
1632993210000|2021-09-30 09:13:30|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|17820.15|0
1632993280000|2021-09-30 09:14:40|17808.26|17808.26|17808.26|17808.26|17808.26|17808.26|17808.26|17808.26|0
1632993290000|2021-09-30 09:14:50|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|0
1632993320000|2021-09-30 09:15:20|17804.06|17804.06|17804.06|17804.06|17804.06|17804.06|17804.06|17804.06|0
1632993330000|2021-09-30 09:15:30|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1632993350000|2021-09-30 09:15:50|17797.29|17797.29|17797.29|17797.29|17797.29|17797.29|17797.29|17797.29|0
1632993360000|2021-09-30 09:16:00|17795.89|17795.89|17798.69|17798.69|17798.69|17798.69|17795.89|17795.89|0
1632993380000|2021-09-30 09:16:20|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1632993390000|2021-09-30 09:16:30|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|0
1632993400000|2021-09-30 09:16:40|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|17800.09|0
1632993430000|2021-09-30 09:17:10|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|0
1632993460000|2021-09-30 09:17:40|17795.67|17795.67|17789.14|17789.14|17795.67|17795.67|17787.74|17787.74|0
1632993480000|2021-09-30 09:18:00|17790.54|17790.54|17790.54|17790.54|17790.54|17790.54|17790.54|17790.54|0
1632993500000|2021-09-30 09:18:20|17798.47|17798.47|17798.47|17798.47|17798.47|17798.47|17798.47|17798.47|0
1632993530000|2021-09-30 09:18:50|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|0
1632993550000|2021-09-30 09:19:10|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|0
1632993580000|2021-09-30 09:19:40|17794.73|17794.73|17794.73|17794.73|17794.73|17794.73|17794.73|17794.73|0
1632993650000|2021-09-30 09:20:50|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|0
1632993670000|2021-09-30 09:21:10|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|17801.75|0
1632993690000|2021-09-30 09:21:30|17793.81|17793.81|17785.42|17785.42|17793.81|17793.81|17785.42|17785.42|0
1632993750000|2021-09-30 09:22:30|17784.5|17784.5|17784.5|17784.5|17784.5|17784.5|17784.5|17784.5|0
1632993760000|2021-09-30 09:22:40|17784.04|17784.04|17784.04|17784.04|17784.04|17784.04|17784.04|17784.04|0
1632993840000|2021-09-30 09:24:00|17788.24|17788.24|17784.27|17784.27|17788.24|17788.24|17784.27|17784.27|0
1632993860000|2021-09-30 09:24:20|17783.81|17783.81|17783.35|17783.35|17787.32|17787.32|17783.35|17783.35|0
1632993880000|2021-09-30 09:24:40|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1632993890000|2021-09-30 09:24:50|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|0
1632993950000|2021-09-30 09:25:50|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1632994000000|2021-09-30 09:26:40|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|17777.99|0
1632994100000|2021-09-30 09:28:20|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|17781.95|0
1632994190000|2021-09-30 09:29:50|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|0
1632994290000|2021-09-30 09:31:30|17787.32|17787.32|17788.72|17788.72|17788.72|17788.72|17787.32|17787.32|0
1632994330000|2021-09-30 09:32:10|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|17784.52|0
1632994360000|2021-09-30 09:32:40|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|17788.48|0
1632994390000|2021-09-30 09:33:10|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|0
1632994400000|2021-09-30 09:33:20|17791.05|17791.05|17791.97|17791.97|17791.97|17791.97|17791.05|17791.05|0
1632994430000|2021-09-30 09:33:50|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|0
1632994510000|2021-09-30 09:35:10|17795.93|17795.93|17795.93|17795.93|17795.93|17795.93|17795.93|17795.93|0
1632994590000|2021-09-30 09:36:30|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|0
1632994600000|2021-09-30 09:36:40|17790.57|17790.57|17790.57|17790.57|17790.57|17790.57|17790.57|17790.57|0
1632994610000|2021-09-30 09:36:50|17786.6|17786.6|17786.6|17786.6|17786.6|17786.6|17786.6|17786.6|0
1632994680000|2021-09-30 09:38:00|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|17782.64|0
1632994700000|2021-09-30 09:38:20|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|0
1632994710000|2021-09-30 09:38:30|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|17777.06|0
1632994780000|2021-09-30 09:39:40|17776.14|17776.14|17775.68|17775.68|17776.14|17776.14|17775.68|17775.68|0
1632994790000|2021-09-30 09:39:50|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|0
1632994800000|2021-09-30 09:40:00|17766.83|17766.83|17765.43|17765.43|17766.83|17766.83|17765.43|17765.43|0
1632994850000|2021-09-30 09:40:50|17764.03|17764.03|17764.03|17764.03|17764.03|17764.03|17764.03|17764.03|0
1632994920000|2021-09-30 09:42:00|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|17762.63|0
1632995050000|2021-09-30 09:44:10|17774.53|17774.53|17778.5|17778.5|17778.5|17778.5|17774.53|17774.53|0
1632995120000|2021-09-30 09:45:20|17770.56|17770.56|17767.77|17767.77|17770.56|17770.56|17767.77|17767.77|0
1632995150000|2021-09-30 09:45:50|17770.56|17770.56|17770.56|17770.56|17770.56|17770.56|17770.56|17770.56|0
1632995180000|2021-09-30 09:46:20|17774.53|17774.53|17773.13|17773.13|17774.53|17774.53|17773.13|17773.13|0
1632995260000|2021-09-30 09:47:40|17781.06|17781.06|17785.03|17785.03|17785.03|17785.03|17781.06|17781.06|0
1632995270000|2021-09-30 09:47:50|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|17780.83|0
1632995300000|2021-09-30 09:48:20|17788.76|17788.76|17784.79|17784.79|17788.76|17788.76|17784.79|17784.79|0
1632995310000|2021-09-30 09:48:30|17783.87|17783.87|17783.41|17783.41|17783.87|17783.87|17783.41|17783.41|0
1632995380000|2021-09-30 09:49:40|17787.38|17787.38|17791.34|17791.34|17791.34|17791.34|17787.38|17787.38|0
1632995390000|2021-09-30 09:49:50|17787.38|17787.38|17779.45|17779.45|17787.38|17787.38|17779.45|17779.45|0
1632995400000|2021-09-30 09:50:00|17785.05|17785.05|17782.25|17782.25|17785.05|17785.05|17782.25|17782.25|0
1632995430000|2021-09-30 09:50:30|17781.79|17781.79|17781.33|17781.33|17781.79|17781.79|17781.33|17781.33|0
1632995440000|2021-09-30 09:50:40|17777.36|17777.36|17777.36|17777.36|17777.36|17777.36|17777.36|17777.36|0
1632995530000|2021-09-30 09:52:10|17781.33|17781.33|17781.33|17781.33|17781.33|17781.33|17781.33|17781.33|0
1632995540000|2021-09-30 09:52:20|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|17785.53|0
1632995660000|2021-09-30 09:54:20|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|0
1632995710000|2021-09-30 09:55:10|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|0
1632995730000|2021-09-30 09:55:30|17783.67|17783.67|17782.27|17782.27|17783.67|17783.67|17782.27|17782.27|0
1632995740000|2021-09-30 09:55:40|17780.87|17780.87|17782.29|17782.29|17783.21|17783.21|17780.41|17780.41|0
1632995750000|2021-09-30 09:55:50|17781.83|17781.83|17782.29|17782.29|17782.29|17782.29|17781.83|17781.83|0
1632995760000|2021-09-30 09:56:00|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1632995770000|2021-09-30 09:56:10|17783.21|17783.21|17783.67|17783.67|17783.67|17783.67|17783.21|17783.21|0
1632995820000|2021-09-30 09:57:00|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|17785.07|0
1632995900000|2021-09-30 09:58:20|17789.03|17789.03|17789.03|17789.03|17789.03|17789.03|17789.03|17789.03|0
1632995920000|2021-09-30 09:58:40|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|0
1632996020000|2021-09-30 10:00:20|17786.71|17786.71|17786.71|17786.71|17786.71|17786.71|17786.71|17786.71|0
1632996040000|2021-09-30 10:00:40|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1632996060000|2021-09-30 10:01:00|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|17781.35|0
1632996110000|2021-09-30 10:01:50|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|17782.75|0
1632996130000|2021-09-30 10:02:10|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|0
1632996140000|2021-09-30 10:02:20|17792.08|17792.08|17792.08|17792.08|17792.08|17792.08|17792.08|17792.08|0
1632996230000|2021-09-30 10:03:50|17793|17793|17794.84|17794.84|17794.84|17794.84|17793|17793|0
1632996240000|2021-09-30 10:04:00|17802.77|17802.77|17802.77|17802.77|17802.77|17802.77|17802.77|17802.77|0
1632996260000|2021-09-30 10:04:20|17804.17|17804.17|17806.97|17806.97|17806.97|17806.97|17804.17|17804.17|0
1632996310000|2021-09-30 10:05:10|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|0
1632996350000|2021-09-30 10:05:50|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|0
1632996410000|2021-09-30 10:06:50|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|17814.65|0
1632996420000|2021-09-30 10:07:00|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|17815.57|0
1632996480000|2021-09-30 10:08:00|17816.49|17816.49|17818.33|17818.33|17818.33|17818.33|17816.49|17816.49|0
1632996500000|2021-09-30 10:08:20|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|17817.41|0
1632996520000|2021-09-30 10:08:40|17821.37|17821.37|17819.07|17819.07|17821.37|17821.37|17819.07|17819.07|0
1632996530000|2021-09-30 10:08:50|17820.47|17820.47|17814.42|17814.42|17820.47|17820.47|17814.42|17814.42|0
1632996600000|2021-09-30 10:10:00|17813.96|17813.96|17813.96|17813.96|17813.96|17813.96|17813.96|17813.96|0
1632996610000|2021-09-30 10:10:10|17806.03|17806.03|17801.83|17801.83|17806.03|17806.03|17801.83|17801.83|0
1632996640000|2021-09-30 10:10:40|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|17799.03|0
1632996720000|2021-09-30 10:12:00|17795.06|17795.06|17795.06|17795.06|17795.06|17795.06|17795.06|17795.06|0
1632996820000|2021-09-30 10:13:40|17793.22|17793.22|17788.34|17788.34|17793.22|17793.22|17788.34|17788.34|0
1632996830000|2021-09-30 10:13:50|17784.37|17784.37|17784.37|17784.37|17784.37|17784.37|17784.37|17784.37|0
1632996840000|2021-09-30 10:14:00|17783.91|17783.91|17784.83|17784.83|17784.83|17784.83|17783.91|17783.91|0
1632996880000|2021-09-30 10:14:40|17785.75|17785.75|17786.67|17786.67|17786.67|17786.67|17785.75|17785.75|0
1632996910000|2021-09-30 10:15:10|17782.71|17782.71|17774.31|17774.31|17782.71|17782.71|17774.31|17774.31|0
1632996920000|2021-09-30 10:15:20|17775.71|17775.71|17778.51|17778.51|17778.51|17778.51|17775.71|17775.71|0
1632996970000|2021-09-30 10:16:10|17774.54|17774.54|17774.54|17774.54|17774.54|17774.54|17774.54|17774.54|0
1632997110000|2021-09-30 10:18:30|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|17778.51|0
1632997140000|2021-09-30 10:19:00|17782.47|17782.47|17782.47|17782.47|17782.47|17782.47|17782.47|17782.47|0
1632997170000|2021-09-30 10:19:30|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|0
1632997180000|2021-09-30 10:19:40|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|0
1632997200000|2021-09-30 10:20:00|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|17782.23|0
1632997240000|2021-09-30 10:20:40|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|17786.19|0
1632997250000|2021-09-30 10:20:50|17790.16|17790.16|17790.16|17790.16|17790.16|17790.16|17790.16|17790.16|0
1632997450000|2021-09-30 10:24:10|17785.96|17785.96|17781.99|17781.99|17785.96|17785.96|17781.99|17781.99|0
1632997480000|2021-09-30 10:24:40|17780.59|17780.59|17783.39|17783.39|17783.39|17783.39|17780.59|17780.59|0
1632997490000|2021-09-30 10:24:50|17781.99|17781.99|17781.99|17781.99|17781.99|17781.99|17781.99|17781.99|0
1632997520000|2021-09-30 10:25:20|17778.03|17778.03|17780.83|17780.83|17780.83|17780.83|17778.03|17778.03|0
1632997530000|2021-09-30 10:25:30|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|17781.75|0
1632997560000|2021-09-30 10:26:00|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|17782.67|0
1632997590000|2021-09-30 10:26:30|17778.7|17778.7|17777.3|17777.3|17778.7|17778.7|17777.3|17777.3|0
1632997600000|2021-09-30 10:26:40|17775.92|17775.92|17775|17775|17775.92|17775.92|17775|17775|0
1632997610000|2021-09-30 10:26:50|17774.54|17774.54|17773.62|17773.62|17774.54|17774.54|17773.62|17773.62|0
1632997620000|2021-09-30 10:27:00|17773.16|17773.16|17772.25|17772.25|17773.16|17773.16|17772.25|17772.25|0
1632997680000|2021-09-30 10:28:00|17773.62|17773.62|17773.62|17773.62|17773.62|17773.62|17773.62|17773.62|0
1632997690000|2021-09-30 10:28:10|17770.83|17770.83|17768.03|17768.03|17770.83|17770.83|17768.03|17768.03|0
1632997710000|2021-09-30 10:28:30|17769.43|17769.43|17770.83|17770.83|17770.83|17770.83|17769.43|17769.43|0
1632997800000|2021-09-30 10:30:00|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|0
1632997830000|2021-09-30 10:30:30|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|0
1632997890000|2021-09-30 10:31:30|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|17770.83|0
1632997920000|2021-09-30 10:32:00|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|17771.28|0
1632997930000|2021-09-30 10:32:10|17765.69|17765.69|17764.29|17764.29|17765.69|17765.69|17764.29|17764.29|0
1632997980000|2021-09-30 10:33:00|17765.69|17765.69|17765.69|17765.69|17769.65|17769.65|17765.69|17765.69|0
1632998040000|2021-09-30 10:34:00|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|17769.65|0
1632998150000|2021-09-30 10:35:50|17770.11|17770.11|17771.03|17771.03|17771.03|17771.03|17770.11|17770.11|0
1632998170000|2021-09-30 10:36:10|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|17775.23|0
1632998280000|2021-09-30 10:38:00|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|17779.19|0
1632998340000|2021-09-30 10:39:00|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|0
1632998380000|2021-09-30 10:39:40|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|17781.05|0
1632998400000|2021-09-30 10:40:00|17781.97|17781.97|17786.86|17786.86|17786.86|17786.86|17781.97|17781.97|0
1632998420000|2021-09-30 10:40:20|17784.06|17784.06|17784.06|17784.06|17784.06|17784.06|17784.06|17784.06|0
1632998480000|2021-09-30 10:41:20|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|0
1632998490000|2021-09-30 10:41:30|17780.38|17780.38|17782.26|17782.26|17782.26|17782.26|17779.46|17779.46|0
1632998500000|2021-09-30 10:41:40|17781.8|17781.8|17783.18|17783.18|17783.18|17783.18|17781.34|17781.34|0
1632998530000|2021-09-30 10:42:10|17783.64|17783.64|17783.64|17783.64|17783.64|17783.64|17783.64|17783.64|0
1632998540000|2021-09-30 10:42:20|17786.4|17786.4|17785.94|17785.94|17786.4|17786.4|17785.94|17785.94|0
1632998550000|2021-09-30 10:42:30|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1632998570000|2021-09-30 10:42:50|17789.16|17789.16|17790.54|17790.54|17790.54|17790.54|17789.16|17789.16|0
1632998650000|2021-09-30 10:44:10|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|0
1632998790000|2021-09-30 10:46:30|17791.94|17791.94|17794.73|17794.73|17797.53|17797.53|17791.94|17791.94|0
1632998800000|2021-09-30 10:46:40|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|17793.33|0
1632998990000|2021-09-30 10:49:50|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|0
1632999130000|2021-09-30 10:52:10|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|17791.02|0
1632999140000|2021-09-30 10:52:20|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|17793.81|0
1632999180000|2021-09-30 10:53:00|17796.61|17796.61|17796.61|17796.61|17796.61|17796.61|17796.61|17796.61|0
1632999210000|2021-09-30 10:53:30|17792.65|17792.65|17792.65|17792.65|17792.65|17792.65|17792.65|17792.65|0
1632999240000|2021-09-30 10:54:00|17788.68|17788.68|17788.68|17788.68|17788.68|17788.68|17788.68|17788.68|0
1632999290000|2021-09-30 10:54:50|17784.72|17784.72|17784.72|17784.72|17784.72|17784.72|17784.72|17784.72|0
1632999340000|2021-09-30 10:55:40|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|17781.92|0
1632999360000|2021-09-30 10:56:00|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|17780.52|0
1632999380000|2021-09-30 10:56:20|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|0
1632999400000|2021-09-30 10:56:40|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|17772.59|0
1632999410000|2021-09-30 10:56:50|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|17771.19|0
1632999440000|2021-09-30 10:57:20|17769.81|17769.81|17768.89|17768.89|17769.81|17769.81|17768.89|17768.89|0
1632999450000|2021-09-30 10:57:30|17767.51|17767.51|17767.51|17767.51|17767.51|17767.51|17767.51|17767.51|0
1632999470000|2021-09-30 10:57:50|17771.48|17771.48|17776.82|17776.82|17776.82|17776.82|17771.48|17771.48|0
1632999580000|2021-09-30 10:59:40|17772.86|17772.86|17772.86|17772.86|17772.86|17772.86|17772.86|17772.86|0
1632999590000|2021-09-30 10:59:50|17768.89|17768.89|17768.89|17768.89|17768.89|17768.89|17768.89|17768.89|0
1632999600000|2021-09-30 11:00:00|17764.69|17764.69|17772.62|17772.62|17772.62|17772.62|17764.69|17764.69|0
1632999800000|2021-09-30 11:03:20|17768.66|17768.66|17764.69|17764.69|17768.66|17768.66|17764.69|17764.69|0
1632999810000|2021-09-30 11:03:30|17760.49|17760.49|17759.09|17759.09|17760.49|17760.49|17759.09|17759.09|0
1632999820000|2021-09-30 11:03:40|17757.7|17757.7|17759.09|17759.09|17759.09|17759.09|17757.7|17757.7|0
1632999840000|2021-09-30 11:04:00|17757.7|17757.7|17757.7|17757.7|17757.7|17757.7|17757.7|17757.7|0
1632999880000|2021-09-30 11:04:40|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|17752.1|0
1632999900000|2021-09-30 11:05:00|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|0
1632999950000|2021-09-30 11:05:50|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|17743.71|0
1632999980000|2021-09-30 11:06:20|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|0
1633000020000|2021-09-30 11:07:00|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|0
1633000050000|2021-09-30 11:07:30|17743|17743|17743|17743|17743|17743|17743|17743|0
1633000060000|2021-09-30 11:07:40|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|17746.97|0
1633000080000|2021-09-30 11:08:00|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|0
1633000140000|2021-09-30 11:09:00|17752.33|17752.33|17756.3|17756.3|17756.3|17756.3|17752.33|17752.33|0
1633000260000|2021-09-30 11:11:00|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|17760.26|0
1633000290000|2021-09-30 11:11:30|17761.66|17761.66|17764.46|17764.46|17764.46|17764.46|17761.66|17761.66|0
1633000350000|2021-09-30 11:12:30|17768.66|17768.66|17767.26|17767.26|17768.66|17768.66|17767.26|17767.26|0
1633000360000|2021-09-30 11:12:40|17770.06|17770.06|17770.06|17770.06|17770.06|17770.06|17770.06|17770.06|0
1633000440000|2021-09-30 11:14:00|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|0
1633000680000|2021-09-30 11:18:00|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|0
1633000690000|2021-09-30 11:18:10|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|17765.86|0
1633000710000|2021-09-30 11:18:30|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|17766.78|0
1633000740000|2021-09-30 11:19:00|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|17768.18|0
1633000750000|2021-09-30 11:19:10|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|17770.98|0
1633000760000|2021-09-30 11:19:20|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|17774.94|0
1633000890000|2021-09-30 11:21:30|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|17782.87|0
1633000980000|2021-09-30 11:23:00|17778.91|17778.91|17778.91|17778.91|17778.91|17778.91|17778.91|17778.91|0
1633001040000|2021-09-30 11:24:00|17774.71|17774.71|17766.55|17766.55|17774.71|17774.71|17766.55|17766.55|0
1633001050000|2021-09-30 11:24:10|17768.84|17768.84|17769.76|17769.76|17769.76|17769.76|17768.84|17768.84|0
1633001080000|2021-09-30 11:24:40|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|17773.96|0
1633001170000|2021-09-30 11:26:10|17772.12|17772.12|17772.12|17772.12|17773.04|17773.04|17771.2|17771.2|0
1633001220000|2021-09-30 11:27:00|17772.58|17772.58|17773.5|17773.5|17773.5|17773.5|17772.58|17772.58|0
1633001250000|2021-09-30 11:27:30|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|0
1633001300000|2021-09-30 11:28:20|17780.27|17780.27|17780.27|17780.27|17780.27|17780.27|17780.27|17780.27|0
1633001460000|2021-09-30 11:31:00|17776.3|17776.3|17768.37|17768.37|17776.3|17776.3|17768.37|17768.37|0
1633001520000|2021-09-30 11:32:00|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|17766.97|0
1633001760000|2021-09-30 11:36:00|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|0
1633001840000|2021-09-30 11:37:20|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|17764.4|0
1633001860000|2021-09-30 11:37:40|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|17767.2|0
1633001880000|2021-09-30 11:38:00|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|17761.61|0
1633001890000|2021-09-30 11:38:10|17761.15|17761.15|17761.15|17761.15|17761.15|17761.15|17761.15|17761.15|0
1633001910000|2021-09-30 11:38:30|17756.95|17756.95|17756.95|17756.95|17756.95|17756.95|17756.95|17756.95|0
1633001920000|2021-09-30 11:38:40|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|17756.03|0
1633002070000|2021-09-30 11:41:10|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|17752.06|0
1633002100000|2021-09-30 11:41:40|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|0
1633002120000|2021-09-30 11:42:00|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|0
1633002180000|2021-09-30 11:43:00|17747.41|17747.41|17747.41|17747.41|17747.41|17747.41|17746.01|17746.01|0
1633002220000|2021-09-30 11:43:40|17744.61|17744.61|17740.64|17740.64|17744.61|17744.61|17740.64|17740.64|0
1633002230000|2021-09-30 11:43:50|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|17744.61|0
1633002240000|2021-09-30 11:44:00|17744.15|17744.15|17743.69|17743.69|17744.15|17744.15|17743.69|17743.69|0
1633002280000|2021-09-30 11:44:40|17735.76|17735.76|17735.76|17735.76|17735.76|17735.76|17735.76|17735.76|0
1633002460000|2021-09-30 11:47:40|17734.36|17734.36|17734.36|17734.36|17734.36|17734.36|17734.36|17734.36|0
1633002470000|2021-09-30 11:47:50|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|17732.96|0
1633002510000|2021-09-30 11:48:30|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|0
1633002520000|2021-09-30 11:48:40|17727.59|17727.59|17723.17|17723.17|17727.59|17727.59|17723.17|17723.17|0
1633002530000|2021-09-30 11:48:50|17727.13|17727.13|17727.13|17727.13|17727.13|17727.13|17727.13|17727.13|0
1633002540000|2021-09-30 11:49:00|17725.73|17725.73|17728.53|17728.53|17728.53|17728.53|17725.73|17725.73|0
1633002590000|2021-09-30 11:49:50|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|17729.93|0
1633002600000|2021-09-30 11:50:00|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|17725.97|0
1633002620000|2021-09-30 11:50:20|17722|17722|17725.97|17725.97|17725.97|17725.97|17722|17722|0
1633002700000|2021-09-30 11:51:40|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|0
1633002730000|2021-09-30 11:52:10|17737.4|17737.4|17737.4|17737.4|17737.4|17737.4|17737.4|17737.4|0
1633002760000|2021-09-30 11:52:40|17738.8|17738.8|17738.8|17738.8|17738.8|17738.8|17738.8|17738.8|0
1633002810000|2021-09-30 11:53:30|17740.2|17740.2|17740.2|17740.2|17740.2|17740.2|17740.2|17740.2|0
1633002870000|2021-09-30 11:54:30|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|17744.17|0
1633002880000|2021-09-30 11:54:40|17745.09|17745.09|17745.09|17745.09|17745.09|17745.09|17745.09|17745.09|0
1633002890000|2021-09-30 11:54:50|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|0
1633002940000|2021-09-30 11:55:40|17751.62|17751.62|17751.62|17751.62|17751.62|17751.62|17751.62|17751.62|0
1633002950000|2021-09-30 11:55:50|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|0
1633002990000|2021-09-30 11:56:30|17754.42|17754.42|17754.42|17754.42|17754.42|17754.42|17754.42|17754.42|0
1633003180000|2021-09-30 11:59:40|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|17757.22|0
1633003220000|2021-09-30 12:00:20|17755.82|17755.82|17758.61|17758.61|17758.61|17758.61|17755.82|17755.82|0
1633003240000|2021-09-30 12:00:40|17754.65|17754.65|17754.65|17754.65|17754.65|17754.65|17754.65|17754.65|0
1633003250000|2021-09-30 12:00:50|17750.68|17750.68|17752.52|17752.52|17752.52|17752.52|17750.68|17750.68|0
1633003260000|2021-09-30 12:01:00|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|17748.56|0
1633003280000|2021-09-30 12:01:20|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|0
1633003290000|2021-09-30 12:01:30|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|0
1633003300000|2021-09-30 12:01:40|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|0
1633003380000|2021-09-30 12:03:00|17743.19|17743.19|17745.99|17745.99|17745.99|17745.99|17743.19|17743.19|0
1633003400000|2021-09-30 12:03:20|17747.39|17747.39|17743.19|17743.19|17747.39|17747.39|17743.19|17743.19|0
1633003440000|2021-09-30 12:04:00|17741.81|17741.81|17740.89|17740.89|17741.81|17741.81|17740.89|17740.89|0
1633003560000|2021-09-30 12:06:00|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|0
1633003580000|2021-09-30 12:06:20|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|0
1633003600000|2021-09-30 12:06:40|17727.6|17727.6|17723.63|17723.63|17727.6|17727.6|17723.63|17723.63|0
1633003610000|2021-09-30 12:06:50|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|17722.23|0
1633003630000|2021-09-30 12:07:10|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|0
1633003650000|2021-09-30 12:07:30|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|17722.47|0
1633003770000|2021-09-30 12:09:30|17726.43|17726.43|17730.4|17730.4|17730.4|17730.4|17726.43|17726.43|0
1633003780000|2021-09-30 12:09:40|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|0
1633003800000|2021-09-30 12:10:00|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|0
1633003810000|2021-09-30 12:10:10|17737.14|17737.14|17738.54|17738.54|17738.54|17738.54|17737.14|17737.14|0
1633003970000|2021-09-30 12:12:50|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|0
1633003990000|2021-09-30 12:13:10|17734.34|17734.34|17734.34|17734.34|17734.34|17734.34|17734.34|17734.34|0
1633004010000|2021-09-30 12:13:30|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|17735.74|0
1633004030000|2021-09-30 12:13:50|17727.81|17727.81|17729.21|17729.21|17729.21|17729.21|17727.81|17727.81|0
1633004060000|2021-09-30 12:14:20|17726.41|17726.41|17726.41|17726.41|17726.41|17726.41|17726.41|17726.41|0
1633004110000|2021-09-30 12:15:10|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|0
1633004120000|2021-09-30 12:15:20|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|0
1633004140000|2021-09-30 12:15:40|17737.14|17737.14|17737.14|17737.14|17737.14|17737.14|17737.14|17737.14|0
1633004220000|2021-09-30 12:17:00|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|17733.18|0
1633004290000|2021-09-30 12:18:10|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|17729.21|0
1633004400000|2021-09-30 12:20:00|17725.25|17725.25|17725.25|17725.25|17725.25|17725.25|17725.25|17725.25|0
1633004420000|2021-09-30 12:20:20|17726.65|17726.65|17726.65|17726.65|17726.65|17726.65|17726.65|17726.65|0
1633004510000|2021-09-30 12:21:50|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|0
1633004520000|2021-09-30 12:22:00|17733.41|17733.41|17732.01|17732.01|17733.41|17733.41|17732.01|17732.01|0
1633004540000|2021-09-30 12:22:20|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|0
1633004550000|2021-09-30 12:22:30|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|0
1633004560000|2021-09-30 12:22:40|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|0
1633004580000|2021-09-30 12:23:00|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|0
1633004620000|2021-09-30 12:23:40|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|0
1633004630000|2021-09-30 12:23:50|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|17732.47|0
1633004650000|2021-09-30 12:24:10|17728.5|17728.5|17724.54|17724.54|17728.5|17728.5|17724.54|17724.54|0
1633004660000|2021-09-30 12:24:20|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|17723.14|0
1633004670000|2021-09-30 12:24:30|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|0
1633004680000|2021-09-30 12:24:40|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|0
1633004740000|2021-09-30 12:25:40|17708.45|17708.45|17704.48|17704.48|17708.45|17708.45|17704.48|17704.48|0
1633004830000|2021-09-30 12:27:10|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|0
1633005020000|2021-09-30 12:30:20|17704.96|17704.96|17704.96|17704.96|17704.96|17704.96|17704.96|17704.96|0
1633005030000|2021-09-30 12:30:30|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|17708.93|0
1633005060000|2021-09-30 12:31:00|17710.33|17710.33|17708.93|17708.93|17710.33|17710.33|17708.93|17708.93|0
1633005070000|2021-09-30 12:31:10|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|0
1633005080000|2021-09-30 12:31:20|17720.82|17720.82|17720.82|17720.82|17720.82|17720.82|17720.82|17720.82|0
1633005100000|2021-09-30 12:31:40|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|17721.28|0
1633005120000|2021-09-30 12:32:00|17725.48|17725.48|17725.94|17725.94|17725.94|17725.94|17725.48|17725.48|0
1633005180000|2021-09-30 12:33:00|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|0
1633005220000|2021-09-30 12:33:40|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|17737.83|0
1633005230000|2021-09-30 12:33:50|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|17733.87|0
1633005270000|2021-09-30 12:34:30|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|0
1633005340000|2021-09-30 12:35:40|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|17734.1|0
1633005460000|2021-09-30 12:37:40|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|17729.9|0
1633005500000|2021-09-30 12:38:20|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|0
1633005510000|2021-09-30 12:38:30|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|0
1633005620000|2021-09-30 12:40:20|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|0
1633005720000|2021-09-30 12:42:00|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|17740.63|0
1633005740000|2021-09-30 12:42:20|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|17736.67|0
1633005760000|2021-09-30 12:42:40|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|17735.27|0
1633005850000|2021-09-30 12:44:10|17727.34|17727.34|17727.34|17727.34|17727.34|17727.34|17727.34|17727.34|0
1633006080000|2021-09-30 12:48:00|17723.37|17723.37|17723.37|17723.37|17723.37|17723.37|17723.37|17723.37|0
1633006110000|2021-09-30 12:48:30|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|0
1633006140000|2021-09-30 12:49:00|17719.18|17719.18|17719.18|17719.18|17719.18|17719.18|17719.18|17719.18|0
1633006190000|2021-09-30 12:49:50|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|17718.26|0
1633006200000|2021-09-30 12:50:00|17714.29|17714.29|17712.43|17712.43|17714.29|17714.29|17712.43|17712.43|0
1633006210000|2021-09-30 12:50:10|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|0
1633006220000|2021-09-30 12:50:20|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|0
1633006270000|2021-09-30 12:51:10|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|0
1633006300000|2021-09-30 12:51:40|17712.43|17712.43|17711.51|17711.51|17712.43|17712.43|17711.51|17711.51|0
1633006310000|2021-09-30 12:51:50|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|17715.48|0
1633006490000|2021-09-30 12:54:50|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|17711.51|0
1633006500000|2021-09-30 12:55:00|17710.11|17710.11|17709.65|17709.65|17710.11|17710.11|17709.65|17709.65|0
1633006560000|2021-09-30 12:56:00|17708.73|17708.73|17704.77|17704.77|17708.73|17708.73|17704.77|17704.77|0
1633006570000|2021-09-30 12:56:10|17708.73|17708.73|17708.73|17708.73|17708.73|17708.73|17708.73|17708.73|0
1633006600000|2021-09-30 12:56:40|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|0
1633006640000|2021-09-30 12:57:20|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|17712.24|0
1633006690000|2021-09-30 12:58:10|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|17708.27|0
1633006720000|2021-09-30 12:58:40|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|17704.31|0
1633006750000|2021-09-30 12:59:10|17700.34|17700.34|17700.34|17700.34|17700.34|17700.34|17700.34|17700.34|0
1633006770000|2021-09-30 12:59:30|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|17703.14|0
1633006790000|2021-09-30 12:59:50|17701.74|17701.74|17701.74|17701.74|17701.74|17701.74|17701.74|17701.74|0
1633006800000|2021-09-30 13:00:00|17702.66|17702.66|17702.66|17702.66|17702.66|17702.66|17702.66|17702.66|0
1633006810000|2021-09-30 13:00:10|17703.12|17703.12|17703.58|17703.58|17703.58|17703.58|17703.12|17703.12|0
1633006840000|2021-09-30 13:00:40|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|17707.55|0
1633006880000|2021-09-30 13:01:20|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|0
1633006930000|2021-09-30 13:02:10|17708.03|17708.03|17708.03|17708.03|17708.03|17708.03|17708.03|17708.03|0
1633006940000|2021-09-30 13:02:20|17709.43|17709.43|17712.23|17712.23|17712.23|17712.23|17709.43|17709.43|0
1633006950000|2021-09-30 13:02:30|17710.83|17710.83|17709.43|17709.43|17710.83|17710.83|17709.43|17709.43|0
1633006990000|2021-09-30 13:03:10|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|17706.63|0
1633007020000|2021-09-30 13:03:40|17698.7|17698.7|17701.5|17701.5|17701.5|17701.5|17698.7|17698.7|0
1633007030000|2021-09-30 13:03:50|17700.1|17700.1|17700.1|17700.1|17700.1|17700.1|17700.1|17700.1|0
1633007040000|2021-09-30 13:04:00|17701.48|17701.48|17701.48|17701.48|17701.48|17701.48|17701.48|17701.48|0
1633007050000|2021-09-30 13:04:10|17700.08|17700.08|17700.08|17700.08|17700.08|17700.08|17700.08|17700.08|0
1633007060000|2021-09-30 13:04:20|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|0
1633007100000|2021-09-30 13:05:00|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|17691.23|0
1633007110000|2021-09-30 13:05:10|17694.02|17694.02|17696.59|17696.59|17697.99|17697.99|17694.02|17694.02|0
1633007140000|2021-09-30 13:05:40|17692.63|17692.63|17692.63|17692.63|17692.63|17692.63|17692.63|17692.63|0
1633007180000|2021-09-30 13:06:20|17689.83|17689.83|17689.83|17689.83|17689.83|17689.83|17689.83|17689.83|0
1633007190000|2021-09-30 13:06:30|17696.82|17696.82|17696.36|17696.36|17696.82|17696.82|17696.36|17696.36|0
1633007220000|2021-09-30 13:07:00|17699.16|17699.16|17700.56|17700.56|17700.56|17700.56|17699.16|17699.16|0
1633007230000|2021-09-30 13:07:10|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|0
1633007260000|2021-09-30 13:07:40|17704.53|17704.53|17704.53|17704.53|17704.53|17704.53|17704.53|17704.53|0
1633007310000|2021-09-30 13:08:30|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|17712.46|0
1633007330000|2021-09-30 13:08:50|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|0
1633007340000|2021-09-30 13:09:00|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|17715.26|0
1633007430000|2021-09-30 13:10:30|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|17718.06|0
1633007450000|2021-09-30 13:10:50|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|0
1633007460000|2021-09-30 13:11:00|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|0
1633007550000|2021-09-30 13:12:30|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|0
1633007570000|2021-09-30 13:12:50|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|17721.77|0
1633007600000|2021-09-30 13:13:20|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|0
1633007690000|2021-09-30 13:14:50|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|17716.18|0
1633007700000|2021-09-30 13:15:00|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|0
1633007710000|2021-09-30 13:15:10|17724.34|17724.34|17727.14|17727.14|17727.14|17727.14|17724.34|17724.34|0
1633007830000|2021-09-30 13:17:10|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|17723.17|0
1633007840000|2021-09-30 13:17:20|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|17718.98|0
1633007850000|2021-09-30 13:17:30|17715.01|17715.01|17715.01|17715.01|17715.01|17715.01|17715.01|17715.01|0
1633007910000|2021-09-30 13:18:30|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|17715.47|0
1633007940000|2021-09-30 13:19:00|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|17723.4|0
1633007980000|2021-09-30 13:19:40|17729|17729|17729|17729|17729|17729|17729|17729|0
1633008050000|2021-09-30 13:20:50|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|17726.2|0
1633008060000|2021-09-30 13:21:00|17716.87|17716.87|17716.87|17716.87|17716.87|17716.87|17716.87|17716.87|0
1633008110000|2021-09-30 13:21:50|17717.33|17717.33|17717.33|17717.33|17717.33|17717.33|17717.33|17717.33|0
1633008120000|2021-09-30 13:22:00|17721.29|17721.29|17725.72|17725.72|17725.72|17725.72|17721.29|17721.29|0
1633008160000|2021-09-30 13:22:40|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|0
1633008170000|2021-09-30 13:22:50|17727.12|17727.12|17731.32|17731.32|17731.32|17731.32|17727.12|17727.12|0
1633008190000|2021-09-30 13:23:10|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|17735.52|0
1633008200000|2021-09-30 13:23:20|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|0
1633008230000|2021-09-30 13:23:50|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|0
1633008250000|2021-09-30 13:24:10|17739.71|17739.71|17739.71|17739.71|17739.71|17739.71|17739.71|17739.71|0
1633008320000|2021-09-30 13:25:20|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|17731.78|0
1633008380000|2021-09-30 13:26:20|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|17732.24|0
1633008390000|2021-09-30 13:26:30|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|0
1633008400000|2021-09-30 13:26:40|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|17740.41|0
1633008450000|2021-09-30 13:27:30|17747.4|17747.4|17740.87|17740.87|17748.8|17748.8|17740.87|17740.87|0
1633008480000|2021-09-30 13:28:00|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|0
1633008490000|2021-09-30 13:28:10|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|0
1633008510000|2021-09-30 13:28:30|17732.94|17732.94|17732.94|17732.94|17732.94|17732.94|17732.94|17732.94|0
1633008530000|2021-09-30 13:28:50|17736.91|17736.91|17736.91|17736.91|17736.91|17736.91|17736.91|17736.91|0
1633008550000|2021-09-30 13:29:10|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|17734.11|0
1633008600000|2021-09-30 13:30:00|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|17738.07|0
1633008610000|2021-09-30 13:30:10|17746.01|17746.01|17742.04|17742.04|17746.01|17746.01|17742.04|17742.04|0
1633008620000|2021-09-30 13:30:20|17746.24|17746.24|17748.8|17748.8|17748.8|17748.8|17744.84|17744.84|0
1633008630000|2021-09-30 13:30:30|17752.77|17752.77|17752.77|17752.77|17752.77|17752.77|17752.77|17752.77|0
1633008640000|2021-09-30 13:30:40|17756.73|17756.73|17756.73|17756.73|17756.73|17756.73|17756.73|17756.73|0
1633008660000|2021-09-30 13:31:00|17748.8|17748.8|17752.77|17752.77|17752.77|17752.77|17748.8|17748.8|0
1633008670000|2021-09-30 13:31:10|17758.37|17758.37|17753|17753|17758.37|17758.37|17753|17753|0
1633008680000|2021-09-30 13:31:20|17750.2|17750.2|17747.4|17747.4|17750.2|17750.2|17747.4|17747.4|0
1633008690000|2021-09-30 13:31:30|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|17750.2|0
1633008700000|2021-09-30 13:31:40|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|17754.17|0
1633008710000|2021-09-30 13:31:50|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|17758.13|0
1633008720000|2021-09-30 13:32:00|17759.05|17759.05|17757.65|17757.65|17759.05|17759.05|17757.65|17757.65|0
1633008730000|2021-09-30 13:32:10|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|0
1633008740000|2021-09-30 13:32:20|17765.58|17765.58|17769.55|17769.55|17773.52|17773.52|17765.58|17765.58|0
1633008750000|2021-09-30 13:32:30|17765.58|17765.58|17761.62|17761.62|17765.58|17765.58|17761.62|17761.62|0
1633008760000|2021-09-30 13:32:40|17757.65|17757.65|17753.46|17753.46|17757.65|17757.65|17753.46|17753.46|0
1633008780000|2021-09-30 13:33:00|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|0
1633008790000|2021-09-30 13:33:10|17764.65|17764.65|17761.85|17761.85|17764.65|17764.65|17761.85|17761.85|0
1633008800000|2021-09-30 13:33:20|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|17745.99|0
1633008810000|2021-09-30 13:33:30|17757.19|17757.19|17757.19|17757.19|17757.19|17757.19|17757.19|17757.19|0
1633008820000|2021-09-30 13:33:40|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|17750.19|0
1633008830000|2021-09-30 13:33:50|17747.39|17747.39|17747.39|17747.39|17747.39|17747.39|17747.39|17747.39|0
1633008850000|2021-09-30 13:34:10|17743.19|17743.19|17743.19|17743.19|17743.19|17743.19|17743.19|17743.19|0
1633008870000|2021-09-30 13:34:30|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|17739.23|0
1633008880000|2021-09-30 13:34:40|17735.26|17735.26|17735.26|17735.26|17735.26|17735.26|17735.26|17735.26|0
1633008890000|2021-09-30 13:34:50|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|17738.06|0
1633008900000|2021-09-30 13:35:00|17740.86|17740.86|17740.86|17740.86|17740.86|17740.86|17740.86|17740.86|0
1633008910000|2021-09-30 13:35:10|17736.9|17736.9|17736.9|17736.9|17736.9|17736.9|17736.9|17736.9|0
1633008920000|2021-09-30 13:35:20|17734.1|17734.1|17718.24|17718.24|17734.1|17734.1|17718.24|17718.24|0
1633008940000|2021-09-30 13:35:40|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|17726.17|0
1633008950000|2021-09-30 13:35:50|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|17730.13|0
1633008970000|2021-09-30 13:36:10|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|17727.33|0
1633009020000|2021-09-30 13:37:00|17726.41|17726.41|17715.45|17715.45|17726.41|17726.41|17715.45|17715.45|0
1633009040000|2021-09-30 13:37:20|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|0
1633009050000|2021-09-30 13:37:30|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|17691.43|0
1633009080000|2021-09-30 13:38:00|17707.29|17707.29|17707.29|17707.29|17707.29|17707.29|17707.29|17707.29|0
1633009090000|2021-09-30 13:38:10|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|0
1633009120000|2021-09-30 13:38:40|17699.37|17699.37|17691.44|17691.44|17699.37|17699.37|17691.44|17691.44|0
1633009140000|2021-09-30 13:39:00|17690.98|17690.98|17695.18|17695.18|17695.18|17695.18|17690.98|17690.98|0
1633009150000|2021-09-30 13:39:10|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|0
1633009160000|2021-09-30 13:39:20|17681.88|17681.88|17676.28|17676.28|17681.88|17681.88|17676.28|17676.28|0
1633009180000|2021-09-30 13:39:40|17679.08|17679.08|17680.48|17680.48|17680.48|17680.48|17679.08|17679.08|0
1633009250000|2021-09-30 13:40:50|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|17684.45|0
1633009260000|2021-09-30 13:41:00|17684.91|17684.91|17684.91|17684.91|17684.91|17684.91|17684.91|17684.91|0
1633009270000|2021-09-30 13:41:10|17693.3|17693.3|17689.11|17689.11|17693.3|17693.3|17689.11|17689.11|0
1633009300000|2021-09-30 13:41:40|17693.07|17693.07|17697.04|17697.04|17697.04|17697.04|17693.07|17693.07|0
1633009320000|2021-09-30 13:42:00|17701|17701|17701|17701|17701|17701|17701|17701|0
1633009390000|2021-09-30 13:43:10|17704.97|17704.97|17711.73|17711.73|17711.73|17711.73|17704.97|17704.97|0
1633009430000|2021-09-30 13:43:50|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|17714.53|0
1633009480000|2021-09-30 13:44:40|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|0
1633009490000|2021-09-30 13:44:50|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|17726.43|0
1633009500000|2021-09-30 13:45:00|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|17722.46|0
1633009510000|2021-09-30 13:45:10|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|17721.06|0
1633009520000|2021-09-30 13:45:20|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|0
1633009570000|2021-09-30 13:46:10|17721.06|17721.06|17725.03|17725.03|17725.03|17725.03|17721.06|17721.06|0
1633009580000|2021-09-30 13:46:20|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|17725.95|0
1633009620000|2021-09-30 13:47:00|17733.88|17733.88|17747.84|17747.84|17747.84|17747.84|17733.88|17733.88|0
1633009630000|2021-09-30 13:47:10|17751.81|17751.81|17752.73|17752.73|17752.73|17752.73|17751.81|17751.81|0
1633009650000|2021-09-30 13:47:30|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|17756.69|0
1633009690000|2021-09-30 13:48:10|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|0
1633009700000|2021-09-30 13:48:20|17763.46|17763.46|17760.66|17760.66|17763.46|17763.46|17760.66|17760.66|0
1633009740000|2021-09-30 13:49:00|17764.62|17764.62|17764.62|17764.62|17764.62|17764.62|17764.62|17764.62|0
1633009760000|2021-09-30 13:49:20|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|0
1633009790000|2021-09-30 13:49:50|17764.86|17764.86|17764.86|17764.86|17764.86|17764.86|17764.86|17764.86|0
1633009800000|2021-09-30 13:50:00|17772.79|17772.79|17780.72|17780.72|17780.72|17780.72|17772.79|17772.79|0
1633009820000|2021-09-30 13:50:20|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|0
1633009840000|2021-09-30 13:50:40|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|0
1633009860000|2021-09-30 13:51:00|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|0
1633009890000|2021-09-30 13:51:30|17773.02|17773.02|17773.02|17773.02|17773.02|17773.02|17773.02|17773.02|0
1633009920000|2021-09-30 13:52:00|17774.42|17774.42|17777.18|17777.18|17777.18|17777.18|17774.42|17774.42|0
1633009930000|2021-09-30 13:52:10|17775.78|17775.78|17767.62|17767.62|17775.78|17775.78|17767.62|17767.62|0
1633009950000|2021-09-30 13:52:30|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|0
1633010000000|2021-09-30 13:53:20|17778.58|17778.58|17778.58|17778.58|17778.58|17778.58|17778.58|17778.58|0
1633010030000|2021-09-30 13:53:50|17782.54|17782.54|17785.34|17785.34|17785.34|17785.34|17782.54|17782.54|0
1633010070000|2021-09-30 13:54:30|17781.38|17781.38|17782.3|17782.3|17782.3|17782.3|17781.38|17781.38|0
1633010140000|2021-09-30 13:55:40|17780.9|17780.9|17780.9|17780.9|17780.9|17780.9|17780.9|17780.9|0
1633010160000|2021-09-30 13:56:00|17776.93|17776.93|17776.93|17776.93|17776.93|17776.93|17776.93|17776.93|0
1633010170000|2021-09-30 13:56:10|17780.9|17780.9|17780.9|17780.9|17782.3|17782.3|17780.9|17780.9|0
1633010190000|2021-09-30 13:56:30|17778.1|17778.1|17774.13|17774.13|17778.1|17778.1|17774.13|17774.13|0
1633010210000|2021-09-30 13:56:50|17778.1|17778.1|17778.1|17778.1|17778.1|17778.1|17778.1|17778.1|0
1633010220000|2021-09-30 13:57:00|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|17776.7|0
1633010300000|2021-09-30 13:58:20|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|17773.9|0
1633010330000|2021-09-30 13:58:50|17768.3|17768.3|17772.5|17772.5|17772.5|17772.5|17768.3|17768.3|0
1633010360000|2021-09-30 13:59:20|17764.57|17764.57|17764.11|17764.11|17764.57|17764.57|17764.11|17764.11|0
1633010380000|2021-09-30 13:59:40|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|17761.31|0
1633010390000|2021-09-30 13:59:50|17753.38|17753.38|17749.42|17749.42|17753.38|17753.38|17749.42|17749.42|0
1633010400000|2021-09-30 14:00:00|17737.52|17737.52|17753.38|17753.38|17753.38|17753.38|17737.52|17737.52|0
1633010410000|2021-09-30 14:00:10|17749.42|17749.42|17748.02|17748.02|17749.42|17749.42|17748.02|17748.02|0
1633010450000|2021-09-30 14:00:50|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|17744.05|0
1633010460000|2021-09-30 14:01:00|17741.25|17741.25|17745.22|17745.22|17745.22|17745.22|17741.25|17741.25|0
1633010480000|2021-09-30 14:01:20|17746.62|17746.62|17746.62|17746.62|17746.62|17746.62|17746.62|17746.62|0
1633010530000|2021-09-30 14:02:10|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|17750.58|0
1633010560000|2021-09-30 14:02:40|17749.18|17749.18|17749.18|17749.18|17749.18|17749.18|17747.78|17747.78|0
1633010570000|2021-09-30 14:02:50|17741.25|17741.25|17735.89|17735.89|17741.25|17741.25|17735.89|17735.89|0
1633010580000|2021-09-30 14:03:00|17731.92|17731.92|17730.52|17730.52|17733.32|17733.32|17730.52|17730.52|0
1633010620000|2021-09-30 14:03:40|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|17726.56|0
1633010630000|2021-09-30 14:03:50|17727.96|17727.96|17725.16|17725.16|17727.96|17727.96|17725.16|17725.16|0
1633010640000|2021-09-30 14:04:00|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|0
1633010650000|2021-09-30 14:04:10|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|0
1633010660000|2021-09-30 14:04:20|17722.59|17722.59|17725.39|17725.39|17725.39|17725.39|17722.59|17722.59|0
1633010700000|2021-09-30 14:05:00|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|0
1633010710000|2021-09-30 14:05:10|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|17721.19|0
1633010720000|2021-09-30 14:05:20|17729.12|17729.12|17728.66|17728.66|17729.12|17729.12|17728.66|17728.66|0
1633010750000|2021-09-30 14:05:50|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|0
1633010770000|2021-09-30 14:06:10|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|0
1633010780000|2021-09-30 14:06:20|17723.07|17723.07|17711.17|17711.17|17723.07|17723.07|17711.17|17711.17|0
1633010800000|2021-09-30 14:06:40|17709.77|17709.77|17706.51|17706.51|17709.77|17709.77|17706.51|17706.51|0
1633010830000|2021-09-30 14:07:10|17709.31|17709.31|17716.07|17716.07|17716.07|17716.07|17709.31|17709.31|0
1633010840000|2021-09-30 14:07:20|17714.68|17714.68|17716.07|17716.07|17716.07|17716.07|17714.68|17714.68|0
1633010890000|2021-09-30 14:08:10|17718.87|17718.87|17718.87|17718.87|17718.87|17718.87|17718.87|17718.87|0
1633010900000|2021-09-30 14:08:20|17720.27|17720.27|17721.19|17721.19|17721.19|17721.19|17720.27|17720.27|0
1633010980000|2021-09-30 14:09:40|17719.79|17719.79|17718.39|17718.39|17719.79|17719.79|17718.39|17718.39|0
1633010990000|2021-09-30 14:09:50|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|17719.79|0
1633011000000|2021-09-30 14:10:00|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|17723.76|0
1633011010000|2021-09-30 14:10:10|17719.79|17719.79|17711.86|17711.86|17719.79|17719.79|17711.86|17711.86|0
1633011030000|2021-09-30 14:10:30|17707.9|17707.9|17706.5|17706.5|17707.9|17707.9|17706.5|17706.5|0
1633011040000|2021-09-30 14:10:40|17707.9|17707.9|17715.83|17715.83|17715.83|17715.83|17707.9|17707.9|0
1633011080000|2021-09-30 14:11:20|17714.43|17714.43|17710.46|17710.46|17714.43|17714.43|17710.46|17710.46|0
1633011100000|2021-09-30 14:11:40|17709.06|17709.06|17709.06|17709.06|17709.06|17709.06|17709.06|17709.06|0
1633011120000|2021-09-30 14:12:00|17713.03|17713.03|17711.63|17711.63|17713.03|17713.03|17711.63|17711.63|0
1633011140000|2021-09-30 14:12:20|17707.66|17707.66|17709.06|17709.06|17709.06|17709.06|17707.66|17707.66|0
1633011170000|2021-09-30 14:12:50|17707.66|17707.66|17704.87|17704.87|17707.66|17707.66|17704.87|17704.87|0
1633011180000|2021-09-30 14:13:00|17706.26|17706.26|17707.66|17707.66|17707.66|17707.66|17706.26|17706.26|0
1633011200000|2021-09-30 14:13:20|17711.63|17711.63|17711.63|17711.63|17711.63|17711.63|17711.63|17711.63|0
1633011220000|2021-09-30 14:13:40|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|0
1633011230000|2021-09-30 14:13:50|17707.91|17707.91|17707.91|17707.91|17707.91|17707.91|17707.91|17707.91|0
1633011240000|2021-09-30 14:14:00|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|17710.71|0
1633011260000|2021-09-30 14:14:20|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|0
1633011280000|2021-09-30 14:14:40|17705.35|17705.35|17705.35|17705.35|17705.35|17705.35|17705.35|17705.35|0
1633011300000|2021-09-30 14:15:00|17702.55|17702.55|17700.69|17700.69|17702.55|17702.55|17700.69|17700.69|0
1633011320000|2021-09-30 14:15:20|17692.76|17692.76|17696.72|17696.72|17696.72|17696.72|17692.76|17692.76|0
1633011330000|2021-09-30 14:15:30|17692.76|17692.76|17691.36|17691.36|17692.76|17692.76|17689.96|17689.96|0
1633011350000|2021-09-30 14:15:50|17687.39|17687.39|17687.39|17687.39|17687.39|17687.39|17687.39|17687.39|0
1633011370000|2021-09-30 14:16:10|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|0
1633011380000|2021-09-30 14:16:20|17689.96|17689.96|17689.96|17689.96|17689.96|17689.96|17689.96|17689.96|0
1633011410000|2021-09-30 14:16:50|17691.36|17691.36|17698.12|17698.12|17698.12|17698.12|17691.36|17691.36|0
1633011420000|2021-09-30 14:17:00|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|0
1633011430000|2021-09-30 14:17:10|17695.08|17695.08|17691.11|17691.11|17695.08|17695.08|17691.11|17691.11|0
1633011460000|2021-09-30 14:17:40|17688.31|17688.31|17696.24|17696.24|17696.24|17696.24|17688.31|17688.31|0
1633011470000|2021-09-30 14:17:50|17700.21|17700.21|17700.21|17700.21|17700.21|17700.21|17700.21|17700.21|0
1633011480000|2021-09-30 14:18:00|17703.01|17703.01|17704.41|17704.41|17704.41|17704.41|17703.01|17703.01|0
1633011530000|2021-09-30 14:18:50|17708.37|17708.37|17708.37|17708.37|17708.37|17708.37|17708.37|17708.37|0
1633011550000|2021-09-30 14:19:10|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|0
1633011560000|2021-09-30 14:19:20|17711.42|17711.42|17711.42|17711.42|17711.42|17711.42|17711.42|17711.42|0
1633011580000|2021-09-30 14:19:40|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|0
1633011590000|2021-09-30 14:19:50|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|0
1633011600000|2021-09-30 14:20:00|17719.1|17719.1|17723.3|17723.3|17723.3|17723.3|17719.1|17719.1|0
1633011610000|2021-09-30 14:20:10|17721.9|17721.9|17727.26|17727.26|17727.26|17727.26|17721.9|17721.9|0
1633011630000|2021-09-30 14:20:30|17725.86|17725.86|17723.07|17723.07|17725.86|17725.86|17721.67|17721.67|0
1633011640000|2021-09-30 14:20:40|17719.1|17719.1|17719.1|17719.1|17719.1|17719.1|17719.1|17719.1|0
1633011660000|2021-09-30 14:21:00|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|17715.13|0
1633011670000|2021-09-30 14:21:10|17711.17|17711.17|17706.97|17706.97|17711.17|17711.17|17706.97|17706.97|0
1633011680000|2021-09-30 14:21:20|17705.57|17705.57|17700.23|17700.23|17705.57|17705.57|17700.23|17700.23|0
1633011740000|2021-09-30 14:22:20|17696.26|17696.26|17693.46|17693.46|17696.26|17696.26|17693.46|17693.46|0
1633011760000|2021-09-30 14:22:40|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|0
1633011780000|2021-09-30 14:23:00|17689.26|17689.26|17691.6|17691.6|17692.06|17692.06|17685.3|17685.3|0
1633011790000|2021-09-30 14:23:10|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|17687.64|0
1633011810000|2021-09-30 14:23:30|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|0
1633011830000|2021-09-30 14:23:50|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|0
1633011840000|2021-09-30 14:24:00|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|0
1633011890000|2021-09-30 14:24:50|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|17686.47|0
1633011900000|2021-09-30 14:25:00|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|0
1633011910000|2021-09-30 14:25:10|17689.04|17689.04|17690.44|17690.44|17690.44|17690.44|17689.04|17689.04|0
1633011920000|2021-09-30 14:25:20|17694.4|17694.4|17694.4|17694.4|17694.4|17694.4|17694.4|17694.4|0
1633011950000|2021-09-30 14:25:50|17690.44|17690.44|17686.47|17686.47|17690.44|17690.44|17686.47|17686.47|0
1633012000000|2021-09-30 14:26:40|17687.87|17687.87|17691.84|17691.84|17691.84|17691.84|17687.87|17687.87|0
1633012020000|2021-09-30 14:27:00|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|0
1633012040000|2021-09-30 14:27:20|17697.2|17697.2|17702.09|17702.09|17702.09|17702.09|17697.2|17697.2|0
1633012060000|2021-09-30 14:27:40|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|0
1633012100000|2021-09-30 14:28:20|17712.82|17712.82|17708.85|17708.85|17712.82|17712.82|17708.85|17708.85|0
1633012120000|2021-09-30 14:28:40|17711.65|17711.65|17713.05|17713.05|17713.05|17713.05|17711.65|17711.65|0
1633012130000|2021-09-30 14:28:50|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|0
1633012180000|2021-09-30 14:29:40|17724.94|17724.94|17724.94|17724.94|17724.94|17724.94|17724.94|17724.94|0
1633012190000|2021-09-30 14:29:50|17727.74|17727.74|17726.34|17726.34|17727.74|17727.74|17726.34|17726.34|0
1633012200000|2021-09-30 14:30:00|17722.38|17722.38|17727.74|17727.74|17727.74|17727.74|17720.98|17720.98|0
1633012210000|2021-09-30 14:30:10|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|0
1633012220000|2021-09-30 14:30:20|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|17720.98|0
1633012230000|2021-09-30 14:30:30|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|0
1633012240000|2021-09-30 14:30:40|17716.78|17716.78|17712.82|17712.82|17716.78|17716.78|17712.82|17712.82|0
1633012250000|2021-09-30 14:30:50|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|0
1633012260000|2021-09-30 14:31:00|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|0
1633012270000|2021-09-30 14:31:10|17711.44|17711.44|17711.44|17711.44|17711.44|17711.44|17711.44|17711.44|0
1633012280000|2021-09-30 14:31:20|17707.47|17707.47|17711.44|17711.44|17711.44|17711.44|17707.47|17707.47|0
1633012310000|2021-09-30 14:31:50|17708.64|17708.64|17719.37|17719.37|17719.37|17719.37|17708.64|17708.64|0
1633012340000|2021-09-30 14:32:20|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|17723.33|0
1633012350000|2021-09-30 14:32:30|17719.37|17719.37|17715.4|17715.4|17719.37|17719.37|17715.4|17715.4|0
1633012360000|2021-09-30 14:32:40|17711.44|17711.44|17715.4|17715.4|17715.4|17715.4|17711.44|17711.44|0
1633012370000|2021-09-30 14:32:50|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17706.07|17706.07|0
1633012380000|2021-09-30 14:33:00|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|0
1633012390000|2021-09-30 14:33:10|17704.91|17704.91|17704.91|17704.91|17704.91|17704.91|17704.91|17704.91|0
1633012410000|2021-09-30 14:33:30|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|0
1633012450000|2021-09-30 14:34:10|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|0
1633012460000|2021-09-30 14:34:20|17706.29|17706.29|17706.29|17706.29|17706.29|17706.29|17706.29|17706.29|0
1633012480000|2021-09-30 14:34:40|17702.32|17702.32|17698.35|17698.35|17702.32|17702.32|17698.35|17698.35|0
1633012500000|2021-09-30 14:35:00|17703.95|17703.95|17697.19|17697.19|17703.95|17703.95|17697.19|17697.19|0
1633012580000|2021-09-30 14:36:20|17693.22|17693.22|17678.53|17678.53|17693.22|17693.22|17678.53|17678.53|0
1633012590000|2021-09-30 14:36:30|17682.49|17682.49|17678.53|17678.53|17682.49|17682.49|17678.53|17678.53|0
1633012600000|2021-09-30 14:36:40|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|0
1633012690000|2021-09-30 14:38:10|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|0
1633012720000|2021-09-30 14:38:40|17679.69|17679.69|17679.69|17679.69|17679.69|17679.69|17679.69|17679.69|0
1633012740000|2021-09-30 14:39:00|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|17675.73|0
1633012760000|2021-09-30 14:39:20|17671.76|17671.76|17679.69|17679.69|17679.69|17679.69|17671.76|17671.76|0
1633012770000|2021-09-30 14:39:30|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|0
1633012780000|2021-09-30 14:39:40|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|17677.13|0
1633012810000|2021-09-30 14:40:10|17675.73|17675.73|17671.3|17671.3|17675.73|17675.73|17671.3|17671.3|0
1633012820000|2021-09-30 14:40:20|17669.9|17669.9|17669.9|17669.9|17669.9|17669.9|17669.9|17669.9|0
1633012840000|2021-09-30 14:40:40|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|0
1633012860000|2021-09-30 14:41:00|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|0
1633012870000|2021-09-30 14:41:10|17663.14|17663.14|17663.14|17663.14|17663.14|17663.14|17663.14|17663.14|0
1633012890000|2021-09-30 14:41:30|17661.76|17661.76|17660.36|17660.36|17661.76|17661.76|17660.36|17660.36|0
1633012900000|2021-09-30 14:41:40|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|0
1633012950000|2021-09-30 14:42:30|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|0
1633012980000|2021-09-30 14:43:00|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|17656.4|0
1633013000000|2021-09-30 14:43:20|17660.36|17660.36|17665.27|17665.27|17665.73|17665.73|17660.36|17660.36|0
1633013030000|2021-09-30 14:43:50|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|0
1633013090000|2021-09-30 14:44:50|17660.84|17660.84|17656.88|17656.88|17660.84|17660.84|17656.88|17656.88|0
1633013100000|2021-09-30 14:45:00|17660.84|17660.84|17664.81|17664.81|17664.81|17664.81|17660.84|17660.84|0
1633013130000|2021-09-30 14:45:30|17659.44|17659.44|17659.44|17659.44|17659.44|17659.44|17659.44|17659.44|0
1633013140000|2021-09-30 14:45:40|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|0
1633013150000|2021-09-30 14:45:50|17664.81|17664.81|17663.41|17663.41|17664.81|17664.81|17663.41|17663.41|0
1633013180000|2021-09-30 14:46:20|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|17667.37|0
1633013190000|2021-09-30 14:46:30|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|17663.41|0
1633013200000|2021-09-30 14:46:40|17666.21|17666.21|17667.61|17667.61|17667.61|17667.61|17666.21|17666.21|0
1633013240000|2021-09-30 14:47:20|17671.57|17671.57|17681.13|17681.13|17681.13|17681.13|17671.57|17671.57|0
1633013250000|2021-09-30 14:47:30|17682.53|17682.53|17683.91|17683.91|17683.91|17683.91|17682.53|17682.53|0
1633013260000|2021-09-30 14:47:40|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|17684.37|0
1633013270000|2021-09-30 14:47:50|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|17685.77|0
1633013300000|2021-09-30 14:48:20|17689.74|17689.74|17689.74|17689.74|17689.74|17689.74|17689.74|17689.74|0
1633013310000|2021-09-30 14:48:30|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|0
1633013360000|2021-09-30 14:49:20|17689.74|17689.74|17690.2|17690.2|17690.2|17690.2|17689.74|17689.74|0
1633013380000|2021-09-30 14:49:40|17694.16|17694.16|17691.36|17691.36|17694.16|17694.16|17691.36|17691.36|0
1633013400000|2021-09-30 14:50:00|17687.4|17687.4|17686.94|17686.94|17687.4|17687.4|17686.94|17686.94|0
1633013410000|2021-09-30 14:50:10|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|0
1633013430000|2021-09-30 14:50:30|17689.5|17689.5|17693.47|17693.47|17693.47|17693.47|17689.5|17689.5|0
1633013460000|2021-09-30 14:51:00|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|17689.5|0
1633013480000|2021-09-30 14:51:20|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|17685.54|0
1633013490000|2021-09-30 14:51:30|17689.5|17689.5|17688.11|17688.11|17689.5|17689.5|17688.11|17688.11|0
1633013500000|2021-09-30 14:51:40|17696.04|17696.04|17696.04|17696.04|17696.04|17696.04|17696.04|17696.04|0
1633013510000|2021-09-30 14:51:50|17700.23|17700.23|17703.03|17703.03|17703.03|17703.03|17700.23|17700.23|0
1633013560000|2021-09-30 14:52:40|17707|17707|17710.96|17710.96|17710.96|17710.96|17707|17707|0
1633013570000|2021-09-30 14:52:50|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|0
1633013650000|2021-09-30 14:54:10|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|17718.89|0
1633013660000|2021-09-30 14:54:20|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|17713.53|17713.53|0
1633013690000|2021-09-30 14:54:50|17709.56|17709.56|17709.56|17709.56|17709.56|17709.56|17709.56|17709.56|0
1633013700000|2021-09-30 14:55:00|17708.16|17708.16|17708.16|17708.16|17708.16|17708.16|17708.16|17708.16|0
1633013710000|2021-09-30 14:55:10|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|0
1633013720000|2021-09-30 14:55:20|17710.73|17710.73|17710.73|17710.73|17710.73|17710.73|17710.73|17710.73|0
1633013780000|2021-09-30 14:56:20|17714.7|17714.7|17714.7|17714.7|17714.7|17714.7|17714.7|17714.7|0
1633013800000|2021-09-30 14:56:40|17710.73|17710.73|17706.77|17706.77|17710.73|17710.73|17706.77|17706.77|0
1633013820000|2021-09-30 14:57:00|17702.8|17702.8|17702.8|17702.8|17702.8|17702.8|17702.8|17702.8|0
1633013830000|2021-09-30 14:57:10|17698.83|17698.83|17696.04|17696.04|17698.83|17698.83|17696.04|17696.04|0
1633013950000|2021-09-30 14:59:10|17697.44|17697.44|17701.4|17701.4|17701.4|17701.4|17697.44|17697.44|0
1633013960000|2021-09-30 14:59:20|17700|17700|17700|17700|17700|17700|17700|17700|0
1633013970000|2021-09-30 14:59:30|17699.54|17699.54|17699.08|17699.08|17699.54|17699.54|17699.08|17699.08|0
1633013980000|2021-09-30 14:59:40|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|0
1633014000000|2021-09-30 15:00:00|17697.92|17697.92|17697.92|17697.92|17697.92|17697.92|17697.92|17697.92|0
1633014010000|2021-09-30 15:00:10|17697|17697|17689.07|17689.07|17697|17697|17689.07|17689.07|0
1633014020000|2021-09-30 15:00:20|17693.03|17693.03|17693.03|17693.03|17693.03|17693.03|17693.03|17693.03|0
1633014040000|2021-09-30 15:00:40|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|0
1633014060000|2021-09-30 15:01:00|17686.27|17686.27|17686.27|17686.27|17686.27|17686.27|17686.27|17686.27|0
1633014110000|2021-09-30 15:01:50|17685.35|17685.35|17685.35|17685.35|17685.35|17685.35|17685.35|17685.35|0
1633014150000|2021-09-30 15:02:30|17686.73|17686.73|17688.13|17688.13|17688.13|17688.13|17686.73|17686.73|0
1633014160000|2021-09-30 15:02:40|17692.09|17692.09|17692.09|17692.09|17692.09|17692.09|17692.09|17692.09|0
1633014220000|2021-09-30 15:03:40|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|17696.06|0
1633014240000|2021-09-30 15:04:00|17696.98|17696.98|17697.89|17697.89|17697.89|17697.89|17696.98|17696.98|0
1633014250000|2021-09-30 15:04:10|17699.29|17699.29|17700.69|17700.69|17700.69|17700.69|17699.29|17699.29|0
1633014270000|2021-09-30 15:04:30|17696.73|17696.73|17692.76|17692.76|17696.73|17696.73|17692.76|17692.76|0
1633014300000|2021-09-30 15:05:00|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|0
1633014340000|2021-09-30 15:05:40|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1633014360000|2021-09-30 15:06:00|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|0
1633014400000|2021-09-30 15:06:40|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|17703.49|0
1633014410000|2021-09-30 15:06:50|17707.46|17707.46|17715.14|17715.14|17715.14|17715.14|17707.46|17707.46|0
1633014430000|2021-09-30 15:07:10|17715.6|17715.6|17715.6|17715.6|17715.6|17715.6|17715.6|17715.6|0
1633014440000|2021-09-30 15:07:20|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|0
1633014480000|2021-09-30 15:08:00|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|17710.24|0
1633014540000|2021-09-30 15:09:00|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|0
1633014560000|2021-09-30 15:09:20|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|17704.89|0
1633014600000|2021-09-30 15:10:00|17708.86|17708.86|17708.86|17708.86|17708.86|17708.86|17708.86|17708.86|0
1633014610000|2021-09-30 15:10:10|17704.89|17704.89|17705.81|17705.81|17705.81|17705.81|17704.89|17704.89|0
1633014620000|2021-09-30 15:10:20|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|0
1633014630000|2021-09-30 15:10:30|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|0
1633014640000|2021-09-30 15:10:40|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|0
1633014650000|2021-09-30 15:10:50|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|17704.41|0
1633014660000|2021-09-30 15:11:00|17703.01|17703.01|17701.61|17701.61|17703.01|17703.01|17701.61|17701.61|0
1633014700000|2021-09-30 15:11:40|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|17700.69|0
1633014710000|2021-09-30 15:11:50|17700.23|17700.23|17700.23|17700.23|17700.23|17700.23|17700.23|17700.23|0
1633014720000|2021-09-30 15:12:00|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|17701.63|0
1633014760000|2021-09-30 15:12:40|17701.17|17701.17|17701.17|17701.17|17701.17|17701.17|17701.17|17701.17|0
1633014800000|2021-09-30 15:13:20|17697.21|17697.21|17693.01|17693.01|17697.21|17697.21|17693.01|17693.01|0
1633014890000|2021-09-30 15:14:50|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|0
1633014900000|2021-09-30 15:15:00|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|17693.95|0
1633014910000|2021-09-30 15:15:10|17695.35|17695.35|17695.35|17695.35|17695.35|17695.35|17695.35|17695.35|0
1633014920000|2021-09-30 15:15:20|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|17696.75|0
1633014940000|2021-09-30 15:15:40|17697.21|17697.21|17698.61|17698.61|17698.61|17698.61|17697.21|17697.21|0
1633014950000|2021-09-30 15:15:50|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|17699.07|0
1633014960000|2021-09-30 15:16:00|17698.61|17698.61|17703.49|17703.49|17703.49|17703.49|17698.61|17698.61|0
1633014970000|2021-09-30 15:16:10|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|17702.09|0
1633014980000|2021-09-30 15:16:20|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1633015000000|2021-09-30 15:16:40|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|17696.73|0
1633015010000|2021-09-30 15:16:50|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1633015020000|2021-09-30 15:17:00|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|0
1633015030000|2021-09-30 15:17:10|17701.63|17701.63|17700.47|17700.47|17704.43|17704.43|17700.47|17700.47|0
1633015060000|2021-09-30 15:17:40|17704.43|17704.43|17704.43|17704.43|17704.43|17704.43|17704.43|17704.43|0
1633015110000|2021-09-30 15:18:30|17704.89|17704.89|17707.23|17707.23|17707.23|17707.23|17704.43|17704.43|0
1633015140000|2021-09-30 15:19:00|17707.69|17707.69|17709.07|17709.07|17709.07|17709.07|17707.69|17707.69|0
1633015160000|2021-09-30 15:19:20|17713.04|17713.04|17713.04|17713.04|17713.04|17713.04|17713.04|17713.04|0
1633015190000|2021-09-30 15:19:50|17717.23|17717.23|17718.63|17718.63|17718.63|17718.63|17717.23|17717.23|0
1633015200000|2021-09-30 15:20:00|17722.6|17722.6|17726.8|17726.8|17726.8|17726.8|17722.6|17722.6|0
1633015210000|2021-09-30 15:20:10|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|0
1633015220000|2021-09-30 15:20:20|17718.87|17718.87|17714.67|17714.67|17718.87|17718.87|17714.67|17714.67|0
1633015230000|2021-09-30 15:20:30|17710.7|17710.7|17707.9|17707.9|17710.7|17710.7|17707.9|17707.9|0
1633015240000|2021-09-30 15:20:40|17706.98|17706.98|17706.98|17706.98|17706.98|17706.98|17706.98|17706.98|0
1633015250000|2021-09-30 15:20:50|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|17706.53|0
1633015300000|2021-09-30 15:21:40|17707.92|17707.92|17709.32|17709.32|17709.32|17709.32|17707.92|17707.92|0
1633015310000|2021-09-30 15:21:50|17710.72|17710.72|17716.09|17716.09|17716.09|17716.09|17710.72|17710.72|0
1633015320000|2021-09-30 15:22:00|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|0
1633015380000|2021-09-30 15:23:00|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|17717.01|0
1633015400000|2021-09-30 15:23:20|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|0
1633015420000|2021-09-30 15:23:40|17714.69|17714.69|17713.29|17713.29|17714.69|17714.69|17713.29|17713.29|0
1633015440000|2021-09-30 15:24:00|17717.25|17717.25|17711.89|17711.89|17717.25|17717.25|17711.89|17711.89|0
1633015450000|2021-09-30 15:24:10|17714.69|17714.69|17714.69|17714.69|17714.69|17714.69|17714.69|17714.69|0
1633015460000|2021-09-30 15:24:20|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|17716.09|0
1633015480000|2021-09-30 15:24:40|17713.29|17713.29|17716.09|17716.09|17716.09|17716.09|17713.29|17713.29|0
1633015490000|2021-09-30 15:24:50|17712.12|17712.12|17710.72|17710.72|17712.12|17712.12|17710.72|17710.72|0
1633015500000|2021-09-30 15:25:00|17712.12|17712.12|17714.69|17714.69|17716.09|17716.09|17712.12|17712.12|0
1633015520000|2021-09-30 15:25:20|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015530000|2021-09-30 15:25:30|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015550000|2021-09-30 15:25:50|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015570000|2021-09-30 15:26:10|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015580000|2021-09-30 15:26:20|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015600000|2021-09-30 15:26:40|17710.72|17710.72|17712.12|17712.12|17712.12|17712.12|17710.72|17710.72|0
1633015610000|2021-09-30 15:26:50|17713.52|17713.52|17713.52|17713.52|17713.52|17713.52|17712.12|17712.12|0
1633015630000|2021-09-30 15:27:10|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|17713.06|0
1633015680000|2021-09-30 15:28:00|17711.66|17711.66|17713.06|17713.06|17713.52|17713.52|17711.66|17711.66|0
1633015700000|2021-09-30 15:28:20|17711.66|17711.66|17713.06|17713.06|17713.06|17713.06|17711.66|17711.66|0
1633015730000|2021-09-30 15:28:50|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|17711.66|0
1633015740000|2021-09-30 15:29:00|17715.63|17715.63|17719.59|17719.59|17719.59|17719.59|17715.63|17715.63|0
1633015760000|2021-09-30 15:29:20|17723.56|17723.56|17726.36|17726.36|17726.36|17726.36|17723.56|17723.56|0
1633015770000|2021-09-30 15:29:30|17727.28|17727.28|17727.28|17727.28|17727.28|17727.28|17727.28|17727.28|0
1633015780000|2021-09-30 15:29:40|17727.74|17727.74|17732.62|17732.62|17732.62|17732.62|17727.74|17727.74|0
1633015790000|2021-09-30 15:29:50|17736.59|17736.59|17741.46|17741.46|17747.05|17747.05|17736.59|17736.59|0
1633072500000|2021-10-01 07:15:00|17394.07|17394.07|17386.14|17386.14|17394.07|17394.07|17386.14|17386.14|0
1633072530000|2021-10-01 07:15:30|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|0
1633072550000|2021-10-01 07:15:50|17409.23|17409.23|17409.23|17409.23|17409.23|17409.23|17409.23|17409.23|0
1633072570000|2021-10-01 07:16:10|17416.23|17416.23|17424.16|17424.16|17424.16|17424.16|17416.23|17416.23|0
1633072620000|2021-10-01 07:17:00|17415.76|17415.76|17414.36|17414.36|17415.76|17415.76|17414.36|17414.36|0
1633072640000|2021-10-01 07:17:20|17414.82|17414.82|17420.42|17420.42|17420.42|17420.42|17414.82|17414.82|0
1633072650000|2021-10-01 07:17:30|17424.62|17424.62|17424.62|17424.62|17424.62|17424.62|17424.62|17424.62|0
1633072660000|2021-10-01 07:17:40|17423.22|17423.22|17423.22|17423.22|17423.22|17423.22|17423.22|17423.22|0
1633072680000|2021-10-01 07:18:00|17427.19|17427.19|17427.19|17427.19|17427.19|17427.19|17427.19|17427.19|0
1633072690000|2021-10-01 07:18:10|17431.15|17431.15|17439.08|17439.08|17439.08|17439.08|17431.15|17431.15|0
1633072700000|2021-10-01 07:18:20|17451.68|17451.68|17451.68|17451.68|17451.68|17451.68|17451.68|17451.68|0
1633072710000|2021-10-01 07:18:30|17453.52|17453.52|17465.41|17465.41|17465.41|17465.41|17453.52|17453.52|0
1633072720000|2021-10-01 07:18:40|17469.38|17469.38|17469.38|17469.38|17469.38|17469.38|17469.38|17469.38|0
1633072730000|2021-10-01 07:18:50|17465.41|17465.41|17465.41|17465.41|17465.41|17465.41|17465.41|17465.41|0
1633072740000|2021-10-01 07:19:00|17477.31|17477.31|17477.31|17477.31|17477.31|17477.31|17477.31|17477.31|0
1633072780000|2021-10-01 07:19:40|17485.24|17485.24|17485.24|17485.24|17485.24|17485.24|17485.24|17485.24|0
1633072790000|2021-10-01 07:19:50|17489.2|17489.2|17489.2|17489.2|17489.2|17489.2|17489.2|17489.2|0
1633072860000|2021-10-01 07:21:00|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|0
1633072870000|2021-10-01 07:21:10|17511.36|17511.36|17511.36|17511.36|17511.36|17511.36|17511.36|17511.36|0
1633072880000|2021-10-01 07:21:20|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|0
1633072890000|2021-10-01 07:21:30|17519.29|17519.29|17519.29|17519.29|17519.29|17519.29|17519.29|17519.29|0
1633072900000|2021-10-01 07:21:40|17516.49|17516.49|17516.49|17516.49|17516.49|17516.49|17516.49|17516.49|0
1633072920000|2021-10-01 07:22:00|17519.29|17519.29|17511.36|17511.36|17519.29|17519.29|17503.43|17503.43|0
1633072940000|2021-10-01 07:22:20|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|17515.33|0
1633072960000|2021-10-01 07:22:40|17523.26|17523.26|17523.26|17523.26|17523.26|17523.26|17523.26|17523.26|0
1633072990000|2021-10-01 07:23:10|17528.86|17528.86|17532.82|17532.82|17532.82|17532.82|17528.86|17528.86|0
1633073000000|2021-10-01 07:23:20|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|0
1633073030000|2021-10-01 07:23:50|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|17522.09|0
1633073040000|2021-10-01 07:24:00|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|17530.02|0
1633073080000|2021-10-01 07:24:40|17526.06|17526.06|17516.49|17516.49|17526.06|17526.06|17516.49|17516.49|0
1633073090000|2021-10-01 07:24:50|17520.46|17520.46|17520.46|17520.46|17520.46|17520.46|17520.46|17520.46|0
1633073100000|2021-10-01 07:25:00|17516.49|17516.49|17516.49|17516.49|17516.49|17516.49|17516.49|17516.49|0
1633073110000|2021-10-01 07:25:10|17508.56|17508.56|17512.53|17512.53|17512.53|17512.53|17508.56|17508.56|0
1633073140000|2021-10-01 07:25:40|17511.13|17511.13|17512.53|17512.53|17512.53|17512.53|17511.13|17511.13|0
1633073180000|2021-10-01 07:26:20|17518.13|17518.13|17526.06|17526.06|17526.06|17526.06|17518.13|17518.13|0
1633073220000|2021-10-01 07:27:00|17533.99|17533.99|17533.99|17533.99|17533.99|17533.99|17533.99|17533.99|0
1633073240000|2021-10-01 07:27:20|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|0
1633073250000|2021-10-01 07:27:30|17544.72|17544.72|17544.72|17544.72|17544.72|17544.72|17544.72|17544.72|0
1633073260000|2021-10-01 07:27:40|17551.71|17551.71|17551.71|17551.71|17551.71|17551.71|17551.71|17551.71|0
1633073270000|2021-10-01 07:27:50|17554.51|17554.51|17554.51|17554.51|17554.51|17554.51|17554.51|17554.51|0
1633073280000|2021-10-01 07:28:00|17557.31|17557.31|17565.24|17565.24|17565.24|17565.24|17557.31|17557.31|0
1633073290000|2021-10-01 07:28:10|17563.84|17563.84|17563.84|17563.84|17563.84|17563.84|17563.84|17563.84|0
1633073320000|2021-10-01 07:28:40|17571.77|17571.77|17587.63|17587.63|17587.63|17587.63|17571.77|17571.77|0
1633073340000|2021-10-01 07:29:00|17589.03|17589.03|17581.1|17581.1|17589.03|17589.03|17581.1|17581.1|0
1633073350000|2021-10-01 07:29:10|17579.7|17579.7|17579.7|17579.7|17579.7|17579.7|17579.7|17579.7|0
1633073370000|2021-10-01 07:29:30|17575.74|17575.74|17575.74|17575.74|17575.74|17575.74|17575.74|17575.74|0
1633073400000|2021-10-01 07:30:00|17578.54|17578.54|17578.54|17578.54|17578.54|17578.54|17578.54|17578.54|0
1633073410000|2021-10-01 07:30:10|17577.14|17577.14|17581.1|17581.1|17581.1|17581.1|17577.14|17577.14|0
1633073420000|2021-10-01 07:30:20|17589.03|17589.03|17586.23|17586.23|17589.03|17589.03|17586.23|17586.23|0
1633073430000|2021-10-01 07:30:30|17589.03|17589.03|17593.23|17593.23|17593.23|17593.23|17589.03|17589.03|0
1633073450000|2021-10-01 07:30:50|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|0
1633073460000|2021-10-01 07:31:00|17605.13|17605.13|17605.13|17605.13|17605.13|17605.13|17605.13|17605.13|0
1633073490000|2021-10-01 07:31:30|17593.23|17593.23|17584.84|17584.84|17593.23|17593.23|17584.84|17584.84|0
1633073520000|2021-10-01 07:32:00|17587.63|17587.63|17591.6|17591.6|17591.6|17591.6|17587.63|17587.63|0
1633073620000|2021-10-01 07:33:40|17599.53|17599.53|17599.53|17599.53|17599.53|17599.53|17599.53|17599.53|0
1633073640000|2021-10-01 07:34:00|17596.73|17596.73|17592.77|17592.77|17596.73|17596.73|17592.77|17592.77|0
1633073660000|2021-10-01 07:34:20|17584.84|17584.84|17576.9|17576.9|17584.84|17584.84|17576.9|17576.9|0
1633073680000|2021-10-01 07:34:40|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|0
1633073700000|2021-10-01 07:35:00|17564.54|17564.54|17567.34|17567.34|17567.34|17567.34|17564.54|17564.54|0
1633073710000|2021-10-01 07:35:10|17579.24|17579.24|17579.24|17579.24|17579.24|17579.24|17579.24|17579.24|0
1633073750000|2021-10-01 07:35:50|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|0
1633073780000|2021-10-01 07:36:20|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|17582.04|0
1633073790000|2021-10-01 07:36:30|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|17583.44|0
1633073820000|2021-10-01 07:37:00|17591.37|17591.37|17591.37|17591.37|17591.37|17591.37|17591.37|17591.37|0
1633073840000|2021-10-01 07:37:20|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|0
1633073880000|2021-10-01 07:38:00|17598.13|17598.13|17596.73|17596.73|17598.13|17598.13|17596.73|17596.73|0
1633073900000|2021-10-01 07:38:20|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|0
1633073920000|2021-10-01 07:38:40|17584.84|17584.84|17588.8|17588.8|17588.8|17588.8|17584.84|17584.84|0
1633073990000|2021-10-01 07:39:50|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|0
1633074000000|2021-10-01 07:40:00|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|0
1633074010000|2021-10-01 07:40:10|17600.7|17600.7|17600.7|17600.7|17600.7|17600.7|17600.7|17600.7|0
1633074060000|2021-10-01 07:41:00|17603.5|17603.5|17603.5|17603.5|17603.5|17603.5|17599.53|17599.53|0
1633074080000|2021-10-01 07:41:20|17607.46|17607.46|17607.46|17607.46|17607.46|17607.46|17607.46|17607.46|0
1633074170000|2021-10-01 07:42:50|17600.46|17600.46|17600.46|17600.46|17600.46|17600.46|17600.46|17600.46|0
1633074200000|2021-10-01 07:43:20|17592.53|17592.53|17588.57|17588.57|17592.53|17592.53|17588.57|17588.57|0
1633074210000|2021-10-01 07:43:30|17589.97|17589.97|17589.97|17589.97|17589.97|17589.97|17589.97|17589.97|0
1633074230000|2021-10-01 07:43:50|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|0
1633074300000|2021-10-01 07:45:00|17590.2|17590.2|17590.2|17590.2|17590.2|17590.2|17590.2|17590.2|0
1633074310000|2021-10-01 07:45:10|17586.23|17586.23|17590.2|17590.2|17590.2|17590.2|17586.23|17586.23|0
1633074340000|2021-10-01 07:45:40|17582.27|17582.27|17578.3|17578.3|17582.27|17582.27|17578.3|17578.3|0
1633074350000|2021-10-01 07:45:50|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|0
1633074390000|2021-10-01 07:46:30|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|0
1633074400000|2021-10-01 07:46:40|17581.1|17581.1|17581.1|17581.1|17581.1|17581.1|17581.1|17581.1|0
1633074470000|2021-10-01 07:47:50|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|0
1633074490000|2021-10-01 07:48:10|17587.63|17587.63|17587.63|17587.63|17587.63|17587.63|17587.63|17587.63|0
1633074510000|2021-10-01 07:48:30|17589.03|17589.03|17586.23|17586.23|17589.03|17589.03|17586.23|17586.23|0
1633074540000|2021-10-01 07:49:00|17582.27|17582.27|17578.3|17578.3|17582.27|17582.27|17578.3|17578.3|0
1633074560000|2021-10-01 07:49:20|17582.27|17582.27|17578.3|17578.3|17582.27|17582.27|17578.3|17578.3|0
1633074600000|2021-10-01 07:50:00|17574.34|17574.34|17578.54|17578.54|17578.54|17578.54|17574.34|17574.34|0
1633074610000|2021-10-01 07:50:10|17586.47|17586.47|17586.47|17586.47|17586.47|17586.47|17586.47|17586.47|0
1633074620000|2021-10-01 07:50:20|17594.4|17594.4|17594.4|17594.4|17594.4|17594.4|17594.4|17594.4|0
1633074680000|2021-10-01 07:51:20|17602.33|17602.33|17602.33|17602.33|17602.33|17602.33|17602.33|17602.33|0
1633074740000|2021-10-01 07:52:20|17594.4|17594.4|17595.8|17595.8|17595.8|17595.8|17594.4|17594.4|0
1633074750000|2021-10-01 07:52:30|17598.6|17598.6|17606.53|17606.53|17606.53|17606.53|17598.6|17598.6|0
1633074810000|2021-10-01 07:53:30|17610.49|17610.49|17610.49|17610.49|17610.49|17610.49|17610.49|17610.49|0
1633074820000|2021-10-01 07:53:40|17602.56|17602.56|17602.56|17602.56|17602.56|17602.56|17602.56|17602.56|0
1633074870000|2021-10-01 07:54:30|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|0
1633074890000|2021-10-01 07:54:50|17610.2|17610.2|17609.75|17609.75|17610.2|17610.2|17609.75|17609.75|0
1633074910000|2021-10-01 07:55:10|17616.74|17616.74|17616.74|17616.74|17616.74|17616.74|17616.74|17616.74|0
1633074930000|2021-10-01 07:55:30|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|17608.81|0
1633074970000|2021-10-01 07:56:10|17611.61|17611.61|17611.61|17611.61|17611.61|17611.61|17611.61|17611.61|0
1633075010000|2021-10-01 07:56:50|17615.58|17615.58|17615.58|17615.58|17615.58|17615.58|17615.58|17615.58|0
1633075030000|2021-10-01 07:57:10|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|0
1633075040000|2021-10-01 07:57:20|17623.51|17623.51|17631.67|17631.67|17631.67|17631.67|17619.54|17619.54|0
1633075050000|2021-10-01 07:57:30|17643.57|17643.57|17643.57|17643.57|17643.57|17643.57|17643.57|17643.57|0
1633075060000|2021-10-01 07:57:40|17645.86|17645.86|17647.24|17647.24|17647.24|17647.24|17645.86|17645.86|0
1633075090000|2021-10-01 07:58:10|17635.35|17635.35|17639.31|17639.31|17639.31|17639.31|17635.35|17635.35|0
1633075110000|2021-10-01 07:58:30|17631.38|17631.38|17631.38|17631.38|17631.38|17631.38|17631.38|17631.38|0
1633075120000|2021-10-01 07:58:40|17627.42|17627.42|17627.42|17627.42|17627.42|17627.42|17627.42|17627.42|0
1633075150000|2021-10-01 07:59:10|17623.45|17623.45|17622.05|17622.05|17623.45|17623.45|17622.05|17622.05|0
1633075170000|2021-10-01 07:59:30|17618.09|17618.09|17618.09|17618.09|17618.09|17618.09|17618.09|17618.09|0
1633075190000|2021-10-01 07:59:50|17618.55|17618.55|17618.55|17618.55|17618.55|17618.55|17618.55|17618.55|0
1633075260000|2021-10-01 08:01:00|17614.58|17614.58|17614.58|17614.58|17614.58|17614.58|17614.58|17614.58|0
1633075300000|2021-10-01 08:01:40|17610.62|17610.62|17606.65|17606.65|17610.62|17610.62|17606.65|17606.65|0
1633075320000|2021-10-01 08:02:00|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|0
1633075340000|2021-10-01 08:02:20|17591.96|17591.96|17586.59|17586.59|17591.96|17591.96|17586.59|17586.59|0
1633075360000|2021-10-01 08:02:40|17582.63|17582.63|17582.63|17582.63|17582.63|17582.63|17582.63|17582.63|0
1633075370000|2021-10-01 08:02:50|17586.59|17586.59|17586.59|17586.59|17586.59|17586.59|17586.59|17586.59|0
1633075390000|2021-10-01 08:03:10|17590.56|17590.56|17590.56|17590.56|17590.56|17590.56|17590.56|17590.56|0
1633075400000|2021-10-01 08:03:20|17596.16|17596.16|17596.16|17596.16|17596.16|17596.16|17596.16|17596.16|0
1633075420000|2021-10-01 08:03:40|17600.12|17600.12|17600.87|17600.87|17600.87|17600.87|17596.9|17596.9|0
1633075440000|2021-10-01 08:04:00|17592.94|17592.94|17587.34|17587.34|17592.94|17592.94|17587.34|17587.34|0
1633075450000|2021-10-01 08:04:10|17586.42|17586.42|17582.45|17582.45|17586.42|17586.42|17582.45|17582.45|0
1633075520000|2021-10-01 08:05:20|17578.49|17578.49|17574.52|17574.52|17578.49|17578.49|17574.52|17574.52|0
1633075530000|2021-10-01 08:05:30|17572.69|17572.69|17572.69|17572.69|17572.69|17572.69|17572.69|17572.69|0
1633075550000|2021-10-01 08:05:50|17568.72|17568.72|17558.69|17558.69|17568.72|17568.72|17554.73|17554.73|0
1633075560000|2021-10-01 08:06:00|17562.66|17562.66|17566.62|17566.62|17566.62|17566.62|17562.66|17562.66|0
1633075610000|2021-10-01 08:06:50|17564.78|17564.78|17564.78|17564.78|17564.78|17564.78|17564.78|17564.78|0
1633075630000|2021-10-01 08:07:10|17560.82|17560.82|17560.82|17560.82|17560.82|17560.82|17560.82|17560.82|0
1633075640000|2021-10-01 08:07:20|17564.78|17564.78|17564.78|17564.78|17564.78|17564.78|17564.78|17564.78|0
1633075660000|2021-10-01 08:07:40|17560.82|17560.82|17560.82|17560.82|17560.82|17560.82|17560.82|17560.82|0
1633075680000|2021-10-01 08:08:00|17556.85|17556.85|17556.85|17556.85|17556.85|17556.85|17556.85|17556.85|0
1633075690000|2021-10-01 08:08:10|17552.89|17552.89|17552.89|17552.89|17552.89|17552.89|17552.89|17552.89|0
1633075700000|2021-10-01 08:08:20|17551.49|17551.49|17551.49|17551.49|17551.49|17551.49|17551.49|17551.49|0
1633075710000|2021-10-01 08:08:30|17555.45|17555.45|17551.49|17551.49|17555.45|17555.45|17551.49|17551.49|0
1633075750000|2021-10-01 08:09:10|17550.09|17550.09|17550.09|17550.09|17550.09|17550.09|17550.09|17550.09|0
1633075760000|2021-10-01 08:09:20|17546.12|17546.12|17546.12|17546.12|17546.12|17546.12|17546.12|17546.12|0
1633075770000|2021-10-01 08:09:30|17550.09|17550.09|17550.09|17550.09|17550.09|17550.09|17550.09|17550.09|0
1633075790000|2021-10-01 08:09:50|17555.69|17555.69|17555.69|17555.69|17555.69|17555.69|17555.69|17555.69|0
1633075800000|2021-10-01 08:10:00|17563.62|17563.62|17565.02|17565.02|17565.02|17565.02|17563.62|17563.62|0
1633075810000|2021-10-01 08:10:10|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|0
1633075820000|2021-10-01 08:10:20|17568.98|17568.98|17568.98|17568.98|17568.98|17568.98|17568.98|17568.98|0
1633075840000|2021-10-01 08:10:40|17565.02|17565.02|17561.05|17561.05|17565.02|17565.02|17561.05|17561.05|0
1633075860000|2021-10-01 08:11:00|17558.25|17558.25|17558.25|17558.25|17558.25|17558.25|17558.25|17558.25|0
1633075880000|2021-10-01 08:11:20|17546.36|17546.36|17540.99|17540.99|17546.36|17546.36|17540.99|17540.99|0
1633075910000|2021-10-01 08:11:50|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|0
1633075920000|2021-10-01 08:12:00|17545.19|17545.19|17546.59|17546.59|17546.59|17546.59|17545.19|17545.19|0
1633075930000|2021-10-01 08:12:10|17542.62|17542.62|17538.66|17538.66|17542.62|17542.62|17538.66|17538.66|0
1633075950000|2021-10-01 08:12:30|17534.69|17534.69|17533.29|17533.29|17534.69|17534.69|17533.29|17533.29|0
1633075980000|2021-10-01 08:13:00|17525.36|17525.36|17521.4|17521.4|17525.36|17525.36|17521.4|17521.4|0
1633075990000|2021-10-01 08:13:10|17529.33|17529.33|17529.33|17529.33|17529.33|17529.33|17529.33|17529.33|0
1633076040000|2021-10-01 08:14:00|17525.36|17525.36|17518.6|17518.6|17525.36|17525.36|17518.6|17518.6|0
1633076100000|2021-10-01 08:15:00|17510.67|17510.67|17510.67|17510.67|17510.67|17510.67|17510.67|17510.67|0
1633076250000|2021-10-01 08:17:30|17503.67|17503.67|17503.67|17503.67|17503.67|17503.67|17503.67|17503.67|0
1633076310000|2021-10-01 08:18:30|17511.6|17511.6|17519.53|17519.53|17519.53|17519.53|17511.6|17511.6|0
1633076320000|2021-10-01 08:18:40|17526.53|17526.53|17526.53|17526.53|17526.53|17526.53|17526.53|17526.53|0
1633076370000|2021-10-01 08:19:30|17527.93|17527.93|17527.93|17527.93|17527.93|17527.93|17527.93|17527.93|0
1633076390000|2021-10-01 08:19:50|17535.86|17535.86|17547.76|17547.76|17547.76|17547.76|17535.86|17535.86|0
1633076430000|2021-10-01 08:20:30|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|17551.72|0
1633076450000|2021-10-01 08:20:50|17547.76|17547.76|17547.76|17547.76|17547.76|17547.76|17547.76|17547.76|0
1633076470000|2021-10-01 08:21:10|17543.56|17543.56|17543.56|17543.56|17543.56|17543.56|17543.56|17543.56|0
1633076480000|2021-10-01 08:21:20|17532.83|17532.83|17528.86|17528.86|17532.83|17532.83|17528.86|17528.86|0
1633076510000|2021-10-01 08:21:50|17532.83|17532.83|17535.63|17535.63|17535.63|17535.63|17532.83|17532.83|0
1633076580000|2021-10-01 08:23:00|17539.59|17539.59|17535.63|17535.63|17539.59|17539.59|17535.63|17535.63|0
1633076600000|2021-10-01 08:23:20|17539.59|17539.59|17543.56|17543.56|17543.56|17543.56|17539.59|17539.59|0
1633076630000|2021-10-01 08:23:50|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|0
1633076640000|2021-10-01 08:24:00|17543.56|17543.56|17539.59|17539.59|17543.56|17543.56|17539.59|17539.59|0
1633076650000|2021-10-01 08:24:10|17547.52|17547.52|17547.52|17547.52|17547.52|17547.52|17547.52|17547.52|0
1633076670000|2021-10-01 08:24:30|17543.56|17543.56|17544.96|17544.96|17544.96|17544.96|17543.56|17543.56|0
1633076720000|2021-10-01 08:25:20|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|0
1633076740000|2021-10-01 08:25:40|17550.55|17550.55|17550.55|17550.55|17550.55|17550.55|17550.55|17550.55|0
1633076760000|2021-10-01 08:26:00|17554.52|17554.52|17546.59|17546.59|17554.52|17554.52|17546.59|17546.59|0
1633076770000|2021-10-01 08:26:10|17550.55|17550.55|17550.55|17550.55|17550.55|17550.55|17550.55|17550.55|0
1633076800000|2021-10-01 08:26:40|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|0
1633076840000|2021-10-01 08:27:20|17562.45|17562.45|17562.45|17562.45|17562.45|17562.45|17562.45|17562.45|0
1633076860000|2021-10-01 08:27:40|17554.52|17554.52|17554.52|17554.52|17554.52|17554.52|17554.52|17554.52|0
1633076920000|2021-10-01 08:28:40|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|17558.48|0
1633076980000|2021-10-01 08:29:40|17566.88|17566.88|17570.85|17570.85|17570.85|17570.85|17566.88|17566.88|0
1633077010000|2021-10-01 08:30:10|17566.88|17566.88|17558.95|17558.95|17566.88|17566.88|17558.95|17558.95|0
1633077040000|2021-10-01 08:30:40|17561.75|17561.75|17573.65|17573.65|17573.65|17573.65|17561.75|17561.75|0
1633077090000|2021-10-01 08:31:30|17581.58|17581.58|17581.58|17581.58|17581.58|17581.58|17581.58|17581.58|0
1633077130000|2021-10-01 08:32:10|17585.54|17585.54|17585.54|17585.54|17585.54|17585.54|17577.61|17577.61|0
1633077140000|2021-10-01 08:32:20|17589.51|17589.51|17589.51|17589.51|17589.51|17589.51|17589.51|17589.51|0
1633077240000|2021-10-01 08:34:00|17577.61|17577.61|17577.61|17577.61|17577.61|17577.61|17577.61|17577.61|0
1633077280000|2021-10-01 08:34:40|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|0
1633077290000|2021-10-01 08:34:50|17571.08|17571.08|17568.28|17568.28|17571.08|17571.08|17568.28|17568.28|0
1633077310000|2021-10-01 08:35:10|17576.21|17576.21|17580.41|17580.41|17580.41|17580.41|17576.21|17576.21|0
1633077320000|2021-10-01 08:35:20|17584.38|17584.38|17581.81|17581.81|17585.77|17585.77|17581.81|17581.81|0
1633077340000|2021-10-01 08:35:40|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|0
1633077350000|2021-10-01 08:35:50|17573.88|17573.88|17573.88|17573.88|17573.88|17573.88|17573.88|17573.88|0
1633077360000|2021-10-01 08:36:00|17569.91|17569.91|17572.67|17572.67|17572.67|17572.67|17569.91|17569.91|0
1633077400000|2021-10-01 08:36:40|17568.71|17568.71|17568.71|17568.71|17568.71|17568.71|17568.71|17568.71|0
1633077420000|2021-10-01 08:37:00|17564.51|17564.51|17556.58|17556.58|17564.51|17564.51|17556.58|17556.58|0
1633077460000|2021-10-01 08:37:40|17562.18|17562.18|17562.18|17562.18|17562.18|17562.18|17562.18|17562.18|0
1633077480000|2021-10-01 08:38:00|17566.14|17566.14|17566.14|17566.14|17566.14|17566.14|17566.14|17566.14|0
1633077560000|2021-10-01 08:39:20|17560.54|17560.54|17560.54|17560.54|17560.54|17560.54|17560.54|17560.54|0
1633077580000|2021-10-01 08:39:40|17548.65|17548.65|17548.65|17548.65|17548.65|17548.65|17548.65|17548.65|0
1633077660000|2021-10-01 08:41:00|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|0
1633077680000|2021-10-01 08:41:20|17540.72|17540.72|17540.72|17540.72|17540.72|17540.72|17540.72|17540.72|0
1633077690000|2021-10-01 08:41:30|17542.12|17542.12|17542.12|17542.12|17542.12|17542.12|17542.12|17542.12|0
1633077700000|2021-10-01 08:41:40|17534.19|17534.19|17532.79|17532.79|17534.19|17534.19|17532.79|17532.79|0
1633077710000|2021-10-01 08:41:50|17528.82|17528.82|17527.42|17527.42|17528.82|17528.82|17527.42|17527.42|0
1633077730000|2021-10-01 08:42:10|17523.46|17523.46|17523.46|17523.46|17523.46|17523.46|17523.46|17523.46|0
1633077800000|2021-10-01 08:43:20|17520.66|17520.66|17517.86|17517.86|17520.66|17520.66|17517.86|17517.86|0
1633077810000|2021-10-01 08:43:30|17516.46|17516.46|17516.46|17516.46|17516.46|17516.46|17516.46|17516.46|0
1633077820000|2021-10-01 08:43:40|17524.39|17524.39|17524.39|17524.39|17524.39|17524.39|17524.39|17524.39|0
1633077840000|2021-10-01 08:44:00|17520.42|17520.42|17520.42|17520.42|17520.42|17520.42|17520.42|17520.42|0
1633077860000|2021-10-01 08:44:20|17524.39|17524.39|17528.35|17528.35|17528.35|17528.35|17524.39|17524.39|0
1633077870000|2021-10-01 08:44:30|17529.75|17529.75|17529.75|17529.75|17529.75|17529.75|17529.75|17529.75|0
1633077920000|2021-10-01 08:45:20|17525.56|17525.56|17525.56|17525.56|17525.56|17525.56|17525.56|17525.56|0
1633077980000|2021-10-01 08:46:20|17519.96|17519.96|17519.96|17519.96|17519.96|17519.96|17519.96|17519.96|0
1633077990000|2021-10-01 08:46:30|17515.99|17515.99|17515.99|17515.99|17515.99|17515.99|17515.99|17515.99|0
1633078010000|2021-10-01 08:46:50|17514.59|17514.59|17510.63|17510.63|17514.59|17514.59|17510.63|17510.63|0
1633078030000|2021-10-01 08:47:10|17502.7|17502.7|17502.7|17502.7|17502.7|17502.7|17502.7|17502.7|0
1633078040000|2021-10-01 08:47:20|17501.3|17501.3|17501.3|17501.3|17501.3|17501.3|17497.33|17497.33|0
1633078050000|2021-10-01 08:47:30|17497.33|17497.33|17493.37|17493.37|17497.33|17497.33|17493.37|17493.37|0
1633078060000|2021-10-01 08:47:40|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|0
1633078070000|2021-10-01 08:47:50|17495.93|17495.93|17495.93|17495.93|17495.93|17495.93|17495.93|17495.93|0
1633078110000|2021-10-01 08:48:30|17500.13|17500.13|17508.06|17508.06|17508.06|17508.06|17500.13|17500.13|0
1633078140000|2021-10-01 08:49:00|17509.46|17509.46|17508.06|17508.06|17509.46|17509.46|17508.06|17508.06|0
1633078190000|2021-10-01 08:49:50|17496.17|17496.17|17496.17|17496.17|17496.17|17496.17|17496.17|17496.17|0
1633078230000|2021-10-01 08:50:30|17497.57|17497.57|17497.57|17497.57|17497.57|17497.57|17497.57|17497.57|0
1633078260000|2021-10-01 08:51:00|17501.53|17501.53|17501.53|17501.53|17501.53|17501.53|17501.53|17501.53|0
1633078400000|2021-10-01 08:53:20|17497.57|17497.57|17501.53|17501.53|17501.53|17501.53|17497.57|17497.57|0
1633078410000|2021-10-01 08:53:30|17497.57|17497.57|17497.57|17497.57|17497.57|17497.57|17497.57|17497.57|0
1633078430000|2021-10-01 08:53:50|17493.6|17493.6|17493.6|17493.6|17493.6|17493.6|17493.6|17493.6|0
1633078440000|2021-10-01 08:54:00|17489.64|17489.64|17489.64|17489.64|17489.64|17489.64|17489.64|17489.64|0
1633078460000|2021-10-01 08:54:20|17485.67|17485.67|17485.67|17485.67|17485.67|17485.67|17485.67|17485.67|0
1633078530000|2021-10-01 08:55:30|17489.87|17489.87|17489.87|17489.87|17489.87|17489.87|17489.87|17489.87|0
1633078590000|2021-10-01 08:56:30|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|0
1633078610000|2021-10-01 08:56:50|17491.03|17491.03|17489.64|17489.64|17491.03|17491.03|17489.64|17489.64|0
1633078660000|2021-10-01 08:57:40|17488.24|17488.24|17483.18|17483.18|17488.24|17488.24|17475.25|17475.25|0
1633078680000|2021-10-01 08:58:00|17484.58|17484.58|17492.51|17492.51|17492.51|17492.51|17484.58|17484.58|0
1633078710000|2021-10-01 08:58:30|17493.91|17493.91|17501.84|17501.84|17501.84|17501.84|17493.91|17493.91|0
1633078730000|2021-10-01 08:58:50|17505.8|17505.8|17509.77|17509.77|17509.77|17509.77|17505.8|17505.8|0
1633078750000|2021-10-01 08:59:10|17511.17|17511.17|17513.97|17513.97|17513.97|17513.97|17511.17|17511.17|0
1633078760000|2021-10-01 08:59:20|17517.93|17517.93|17517.93|17517.93|17517.93|17517.93|17517.93|17517.93|0
1633078780000|2021-10-01 08:59:40|17519.33|17519.33|17522.13|17522.13|17522.13|17522.13|17519.33|17519.33|0
1633078790000|2021-10-01 08:59:50|17526.1|17526.1|17526.1|17526.1|17526.1|17526.1|17526.1|17526.1|0
1633078880000|2021-10-01 09:01:20|17530.06|17530.06|17530.06|17530.06|17530.06|17530.06|17530.06|17530.06|0
1633078910000|2021-10-01 09:01:50|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|17534.26|0
1633078930000|2021-10-01 09:02:10|17535.66|17535.66|17543.59|17543.59|17543.59|17543.59|17535.66|17535.66|0
1633078950000|2021-10-01 09:02:30|17540.79|17540.79|17536.83|17536.83|17540.79|17540.79|17536.83|17536.83|0
1633078960000|2021-10-01 09:02:40|17535.43|17535.43|17535.43|17535.43|17535.43|17535.43|17535.43|17535.43|0
1633078970000|2021-10-01 09:02:50|17539.39|17539.39|17539.39|17539.39|17539.39|17539.39|17539.39|17539.39|0
1633079010000|2021-10-01 09:03:30|17543.36|17543.36|17543.36|17543.36|17543.36|17543.36|17543.36|17543.36|0
1633079020000|2021-10-01 09:03:40|17544.76|17544.76|17544.76|17544.76|17544.76|17544.76|17544.76|17544.76|0
1633079040000|2021-10-01 09:04:00|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|17548.72|0
1633079070000|2021-10-01 09:04:30|17550.12|17550.12|17550.12|17550.12|17550.12|17550.12|17550.12|17550.12|0
1633079090000|2021-10-01 09:04:50|17562.02|17562.02|17565.98|17565.98|17565.98|17565.98|17562.02|17562.02|0
1633079100000|2021-10-01 09:05:00|17562.02|17562.02|17554.09|17554.09|17562.02|17562.02|17554.09|17554.09|0
1633079130000|2021-10-01 09:05:30|17551.29|17551.29|17551.29|17551.29|17551.29|17551.29|17551.29|17551.29|0
1633079150000|2021-10-01 09:05:50|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|0
1633079160000|2021-10-01 09:06:00|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|0
1633079190000|2021-10-01 09:06:30|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|0
1633079200000|2021-10-01 09:06:40|17551.29|17551.29|17551.29|17551.29|17551.29|17551.29|17551.29|17551.29|0
1633079220000|2021-10-01 09:07:00|17552.69|17552.69|17552.69|17552.69|17554.09|17554.09|17552.69|17552.69|0
1633079240000|2021-10-01 09:07:20|17556.65|17556.65|17560.62|17560.62|17560.62|17560.62|17556.65|17556.65|0
1633079250000|2021-10-01 09:07:30|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|17556.65|0
1633079290000|2021-10-01 09:08:10|17560.62|17560.62|17560.62|17560.62|17560.62|17560.62|17560.62|17560.62|0
1633079300000|2021-10-01 09:08:20|17563.42|17563.42|17563.42|17563.42|17563.42|17563.42|17563.42|17563.42|0
1633079400000|2021-10-01 09:10:00|17560.62|17560.62|17560.62|17560.62|17560.62|17560.62|17560.62|17560.62|0
1633079410000|2021-10-01 09:10:10|17564.58|17564.58|17569.47|17569.47|17569.47|17569.47|17564.58|17564.58|0
1633079420000|2021-10-01 09:10:20|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|17570.39|0
1633079430000|2021-10-01 09:10:30|17574.35|17574.35|17577.15|17577.15|17577.15|17577.15|17574.35|17574.35|0
1633079440000|2021-10-01 09:10:40|17581.12|17581.12|17581.12|17581.12|17581.12|17581.12|17581.12|17581.12|0
1633079460000|2021-10-01 09:11:00|17577.15|17577.15|17577.15|17577.15|17577.15|17577.15|17577.15|17577.15|0
1633079470000|2021-10-01 09:11:10|17573.19|17573.19|17573.19|17573.19|17573.19|17573.19|17573.19|17573.19|0
1633079530000|2021-10-01 09:12:10|17577.15|17577.15|17581.12|17581.12|17581.12|17581.12|17577.15|17577.15|0
1633079630000|2021-10-01 09:13:50|17582.52|17582.52|17582.52|17582.52|17582.52|17582.52|17582.52|17582.52|0
1633079660000|2021-10-01 09:14:20|17584.35|17584.35|17584.35|17584.35|17584.35|17584.35|17584.35|17584.35|0
1633079680000|2021-10-01 09:14:40|17580.39|17580.39|17580.39|17580.39|17580.39|17580.39|17580.39|17580.39|0
1633079740000|2021-10-01 09:15:40|17588.32|17588.32|17592.29|17592.29|17592.29|17592.29|17588.32|17588.32|0
1633079850000|2021-10-01 09:17:30|17588.32|17588.32|17584.35|17584.35|17588.32|17588.32|17584.35|17584.35|0
1633079890000|2021-10-01 09:18:10|17587.15|17587.15|17587.15|17587.15|17587.15|17587.15|17587.15|17587.15|0
1633079900000|2021-10-01 09:18:20|17591.12|17591.12|17591.12|17591.12|17591.12|17591.12|17591.12|17591.12|0
1633079950000|2021-10-01 09:19:10|17595.08|17595.08|17595.08|17595.08|17595.08|17595.08|17595.08|17595.08|0
1633079960000|2021-10-01 09:19:20|17603.01|17603.01|17595.08|17595.08|17603.01|17603.01|17595.08|17595.08|0
1633079970000|2021-10-01 09:19:30|17599.05|17599.05|17597.65|17597.65|17599.05|17599.05|17597.65|17597.65|0
1633079980000|2021-10-01 09:19:40|17596.25|17596.25|17596.25|17596.25|17596.25|17596.25|17596.25|17596.25|0
1633079990000|2021-10-01 09:19:50|17592.29|17592.29|17591.35|17591.35|17592.29|17592.29|17590.89|17590.89|0
1633080020000|2021-10-01 09:20:20|17595.31|17595.31|17595.31|17595.31|17595.31|17595.31|17595.31|17595.31|0
1633080060000|2021-10-01 09:21:00|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|17591.35|0
1633080090000|2021-10-01 09:21:30|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|17589.95|0
1633080120000|2021-10-01 09:22:00|17588.55|17588.55|17587.15|17587.15|17588.55|17588.55|17579.22|17579.22|0
1633080130000|2021-10-01 09:22:10|17591.11|17591.11|17591.11|17591.11|17591.11|17591.11|17591.11|17591.11|0
1633080180000|2021-10-01 09:23:00|17595.08|17595.08|17595.08|17595.08|17595.08|17595.08|17595.08|17595.08|0
1633080230000|2021-10-01 09:23:50|17593.68|17593.68|17593.68|17593.68|17593.68|17593.68|17593.68|17593.68|0
1633080290000|2021-10-01 09:24:50|17585.75|17585.75|17585.75|17585.75|17585.75|17585.75|17585.75|17585.75|0
1633080350000|2021-10-01 09:25:50|17581.78|17581.78|17575.02|17575.02|17581.78|17581.78|17575.02|17575.02|0
1633080390000|2021-10-01 09:26:30|17571.05|17571.05|17571.05|17571.05|17571.05|17571.05|17571.05|17571.05|0
1633080430000|2021-10-01 09:27:10|17569.67|17569.67|17568.29|17568.29|17569.67|17569.67|17568.29|17568.29|0
1633080450000|2021-10-01 09:27:30|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|17556.4|0
1633080510000|2021-10-01 09:28:30|17564.33|17564.33|17568.29|17568.29|17568.29|17568.29|17564.33|17564.33|0
1633080530000|2021-10-01 09:28:50|17572.26|17572.26|17573.66|17573.66|17573.66|17573.66|17572.26|17572.26|0
1633080550000|2021-10-01 09:29:10|17577.62|17577.62|17577.62|17577.62|17577.62|17577.62|17577.62|17577.62|0
1633080600000|2021-10-01 09:30:00|17589.52|17589.52|17589.52|17589.52|17589.52|17589.52|17589.52|17589.52|0
1633080640000|2021-10-01 09:30:40|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|0
1633080740000|2021-10-01 09:32:20|17597.45|17597.45|17597.45|17597.45|17597.45|17597.45|17597.45|17597.45|0
1633080760000|2021-10-01 09:32:40|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|0
1633080770000|2021-10-01 09:32:50|17600.02|17600.02|17600.02|17600.02|17600.02|17600.02|17600.02|17600.02|0
1633080780000|2021-10-01 09:33:00|17598.62|17598.62|17597.22|17597.22|17598.62|17598.62|17597.22|17597.22|0
1633080820000|2021-10-01 09:33:40|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|0
1633080860000|2021-10-01 09:34:20|17597.22|17597.22|17597.22|17597.22|17597.22|17597.22|17597.22|17597.22|0
1633080890000|2021-10-01 09:34:50|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|0
1633080930000|2021-10-01 09:35:30|17597.22|17597.22|17597.22|17597.22|17597.22|17597.22|17597.22|17597.22|0
1633080960000|2021-10-01 09:36:00|17605.15|17605.15|17605.15|17605.15|17605.15|17605.15|17605.15|17605.15|0
1633081010000|2021-10-01 09:36:50|17613.08|17613.08|17613.08|17613.08|17613.08|17613.08|17613.08|17613.08|0
1633081100000|2021-10-01 09:38:20|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|0
1633081120000|2021-10-01 09:38:40|17608.88|17608.88|17620.78|17620.78|17624.74|17624.74|17608.88|17608.88|0
1633081130000|2021-10-01 09:38:50|17616.81|17616.81|17616.81|17616.81|17616.81|17616.81|17616.81|17616.81|0
1633081160000|2021-10-01 09:39:20|17615.41|17615.41|17615.41|17615.41|17615.41|17615.41|17615.41|17615.41|0
1633081180000|2021-10-01 09:39:40|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|0
1633081210000|2021-10-01 09:40:10|17622.18|17622.18|17622.18|17622.18|17622.18|17622.18|17622.18|17622.18|0
1633081230000|2021-10-01 09:40:30|17619.38|17619.38|17623.34|17623.34|17623.34|17623.34|17619.38|17619.38|0
1633081280000|2021-10-01 09:41:20|17619.38|17619.38|17619.38|17619.38|17619.38|17619.38|17619.38|17619.38|0
1633081290000|2021-10-01 09:41:30|17615.41|17615.41|17615.41|17615.41|17615.41|17615.41|17615.41|17615.41|0
1633081380000|2021-10-01 09:43:00|17619.38|17619.38|17615.41|17615.41|17619.38|17619.38|17615.41|17615.41|0
1633081400000|2021-10-01 09:43:20|17611.45|17611.45|17607.48|17607.48|17611.45|17611.45|17607.48|17607.48|0
1633081440000|2021-10-01 09:44:00|17611.45|17611.45|17611.45|17611.45|17611.45|17611.45|17611.45|17611.45|0
1633081460000|2021-10-01 09:44:20|17607.48|17607.48|17607.48|17607.48|17607.48|17607.48|17607.48|17607.48|0
1633081520000|2021-10-01 09:45:20|17603.52|17603.52|17601.68|17601.68|17603.52|17603.52|17601.68|17601.68|0
1633081560000|2021-10-01 09:46:00|17593.75|17593.75|17593.75|17593.75|17593.75|17593.75|17593.75|17593.75|0
1633081570000|2021-10-01 09:46:10|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|0
1633081580000|2021-10-01 09:46:20|17609.61|17609.61|17609.61|17609.61|17609.61|17609.61|17609.61|17609.61|0
1633081620000|2021-10-01 09:47:00|17609.15|17609.15|17606.35|17606.35|17609.15|17609.15|17606.35|17606.35|0
1633081630000|2021-10-01 09:47:10|17602.38|17602.38|17602.38|17602.38|17602.38|17602.38|17602.38|17602.38|0
1633081640000|2021-10-01 09:47:20|17600.98|17600.98|17598.18|17598.18|17600.98|17600.98|17598.18|17598.18|0
1633081650000|2021-10-01 09:47:30|17594.22|17594.22|17592.82|17592.82|17594.22|17594.22|17592.82|17592.82|0
1633081740000|2021-10-01 09:49:00|17596.79|17596.79|17596.79|17596.79|17596.79|17596.79|17596.79|17596.79|0
1633081800000|2021-10-01 09:50:00|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|0
1633081870000|2021-10-01 09:51:10|17592.82|17592.82|17588.85|17588.85|17592.82|17592.82|17588.85|17588.85|0
1633081930000|2021-10-01 09:52:10|17592.82|17592.82|17592.82|17592.82|17592.82|17592.82|17592.82|17592.82|0
1633081990000|2021-10-01 09:53:10|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|17600.75|0
1633082030000|2021-10-01 09:53:50|17604.72|17604.72|17604.72|17604.72|17604.72|17604.72|17604.72|17604.72|0
1633082040000|2021-10-01 09:54:00|17608.68|17608.68|17608.68|17608.68|17608.68|17608.68|17608.68|17608.68|0
1633082070000|2021-10-01 09:54:30|17604.48|17604.48|17604.48|17604.48|17604.48|17604.48|17604.48|17604.48|0
1633082120000|2021-10-01 09:55:20|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|0
1633082140000|2021-10-01 09:55:40|17604.48|17604.48|17608.45|17608.45|17608.45|17608.45|17604.48|17604.48|0
1633082240000|2021-10-01 09:57:20|17612.65|17612.65|17612.65|17612.65|17612.65|17612.65|17612.65|17612.65|0
1633082250000|2021-10-01 09:57:30|17614.05|17614.05|17614.05|17614.05|17614.05|17614.05|17614.05|17614.05|0
1633082410000|2021-10-01 10:00:10|17615.45|17615.45|17615.45|17615.45|17615.45|17615.45|17615.45|17615.45|0
1633082430000|2021-10-01 10:00:30|17619.41|17619.41|17623.38|17623.38|17623.38|17623.38|17619.41|17619.41|0
1633082470000|2021-10-01 10:01:10|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|0
1633082510000|2021-10-01 10:01:50|17623.14|17623.14|17623.14|17623.14|17623.14|17623.14|17623.14|17623.14|0
1633082520000|2021-10-01 10:02:00|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|0
1633082560000|2021-10-01 10:02:40|17616.61|17616.61|17624.54|17624.54|17624.54|17624.54|17616.61|17616.61|0
1633082580000|2021-10-01 10:03:00|17618.94|17618.94|17618.94|17618.94|17618.94|17618.94|17618.94|17618.94|0
1633082600000|2021-10-01 10:03:20|17621.74|17621.74|17621.74|17621.74|17621.74|17621.74|17621.74|17621.74|0
1633082640000|2021-10-01 10:04:00|17613.81|17613.81|17609.85|17609.85|17613.81|17613.81|17609.85|17609.85|0
1633082680000|2021-10-01 10:04:40|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|0
1633082720000|2021-10-01 10:05:20|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|0
1633082830000|2021-10-01 10:07:10|17619.18|17619.18|17619.18|17619.18|17619.18|17619.18|17615.21|17615.21|0
1633082840000|2021-10-01 10:07:20|17623.14|17623.14|17625.94|17625.94|17625.94|17625.94|17623.14|17623.14|0
1633082860000|2021-10-01 10:07:40|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|0
1633082970000|2021-10-01 10:09:30|17632.71|17632.71|17626.17|17626.17|17634.11|17634.11|17626.17|17626.17|0
1633083050000|2021-10-01 10:10:50|17634.11|17634.11|17635.5|17635.5|17635.5|17635.5|17634.11|17634.11|0
1633083060000|2021-10-01 10:11:00|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|0
1633083070000|2021-10-01 10:11:10|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|0
1633083090000|2021-10-01 10:11:30|17623.61|17623.61|17623.61|17623.61|17623.61|17623.61|17623.61|17623.61|0
1633083100000|2021-10-01 10:11:40|17620.81|17620.81|17620.81|17620.81|17620.81|17620.81|17620.81|17620.81|0
1633083120000|2021-10-01 10:12:00|17616.84|17616.84|17612.88|17612.88|17616.84|17616.84|17612.88|17612.88|0
1633083160000|2021-10-01 10:12:40|17620.81|17620.81|17624.78|17624.78|17624.78|17624.78|17620.81|17620.81|0
1633083180000|2021-10-01 10:13:00|17627.57|17627.57|17631.54|17631.54|17631.54|17631.54|17627.57|17627.57|0
1633083200000|2021-10-01 10:13:20|17632.94|17632.94|17632.94|17632.94|17632.94|17632.94|17632.94|17632.94|0
1633083260000|2021-10-01 10:14:20|17641.34|17641.34|17649.5|17649.5|17649.5|17649.5|17641.34|17641.34|0
1633083270000|2021-10-01 10:14:30|17653.46|17653.46|17657.43|17657.43|17657.43|17657.43|17653.46|17653.46|0
1633083300000|2021-10-01 10:15:00|17661.63|17661.63|17662.57|17662.57|17662.57|17662.57|17661.17|17661.17|0
1633083310000|2021-10-01 10:15:10|17659.77|17659.77|17658.37|17658.37|17659.77|17659.77|17658.37|17658.37|0
1633083390000|2021-10-01 10:16:30|17654.4|17654.4|17654.4|17654.4|17654.4|17654.4|17654.4|17654.4|0
1633083400000|2021-10-01 10:16:40|17658.37|17658.37|17658.37|17658.37|17658.37|17658.37|17658.37|17658.37|0
1633083460000|2021-10-01 10:17:40|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|0
1633083470000|2021-10-01 10:17:50|17660.94|17660.94|17664.9|17664.9|17664.9|17664.9|17660.94|17660.94|0
1633083500000|2021-10-01 10:18:20|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|0
1633083520000|2021-10-01 10:18:40|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|0
1633083540000|2021-10-01 10:19:00|17668.87|17668.87|17668.87|17668.87|17668.87|17668.87|17668.87|17668.87|0
1633083600000|2021-10-01 10:20:00|17660.94|17660.94|17660.94|17660.94|17660.94|17660.94|17660.94|17660.94|0
1633083640000|2021-10-01 10:20:40|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|0
1633083660000|2021-10-01 10:21:00|17658.37|17658.37|17658.37|17658.37|17658.37|17658.37|17658.37|17658.37|0
1633083690000|2021-10-01 10:21:30|17659.77|17659.77|17647.18|17647.18|17659.77|17659.77|17647.18|17647.18|0
1633083740000|2021-10-01 10:22:20|17643.22|17643.22|17643.22|17643.22|17643.22|17643.22|17643.22|17643.22|0
1633083750000|2021-10-01 10:22:30|17639.25|17639.25|17631.09|17631.09|17639.25|17639.25|17631.09|17631.09|0
1633083760000|2021-10-01 10:22:40|17629.69|17629.69|17621.76|17621.76|17629.69|17629.69|17621.76|17621.76|0
1633083850000|2021-10-01 10:24:10|17613.83|17613.83|17613.83|17613.83|17613.83|17613.83|17613.83|17613.83|0
1633083890000|2021-10-01 10:24:50|17617.79|17617.79|17613.83|17613.83|17617.79|17617.79|17613.83|17613.83|0
1633083950000|2021-10-01 10:25:50|17605.43|17605.43|17605.91|17605.91|17606.83|17606.83|17604.03|17604.03|0
1633083980000|2021-10-01 10:26:20|17607.31|17607.31|17605.91|17605.91|17607.31|17607.31|17605.91|17605.91|0
1633083990000|2021-10-01 10:26:30|17601.94|17601.94|17601.94|17601.94|17601.94|17601.94|17601.94|17601.94|0
1633084000000|2021-10-01 10:26:40|17597.98|17597.98|17593.78|17593.78|17597.98|17597.98|17593.78|17593.78|0
1633084030000|2021-10-01 10:27:10|17595.18|17595.18|17595.18|17595.18|17595.18|17595.18|17595.18|17595.18|0
1633084060000|2021-10-01 10:27:40|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|0
1633084080000|2021-10-01 10:28:00|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|0
1633084140000|2021-10-01 10:29:00|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|0
1633084200000|2021-10-01 10:30:00|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|17583.28|0
1633084220000|2021-10-01 10:30:20|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|17587.25|0
1633084260000|2021-10-01 10:31:00|17590.05|17590.05|17590.05|17590.05|17590.05|17590.05|17590.05|17590.05|0
1633084330000|2021-10-01 10:32:10|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|17594.01|0
1633084370000|2021-10-01 10:32:50|17590.05|17590.05|17586.08|17586.08|17590.05|17590.05|17586.08|17586.08|0
1633084420000|2021-10-01 10:33:40|17570.22|17570.22|17570.22|17570.22|17570.22|17570.22|17570.22|17570.22|0
1633084440000|2021-10-01 10:34:00|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|0
1633084450000|2021-10-01 10:34:10|17586.08|17586.08|17586.08|17586.08|17586.08|17586.08|17586.08|17586.08|0
1633084460000|2021-10-01 10:34:20|17590.05|17590.05|17590.97|17590.97|17590.97|17590.97|17590.05|17590.05|0
1633084500000|2021-10-01 10:35:00|17587|17587|17587|17587|17587|17587|17587|17587|0
1633084520000|2021-10-01 10:35:20|17583.04|17583.04|17583.04|17583.04|17583.04|17583.04|17583.04|17583.04|0
1633084540000|2021-10-01 10:35:40|17578.84|17578.84|17578.84|17578.84|17578.84|17578.84|17578.84|17578.84|0
1633084590000|2021-10-01 10:36:30|17581.64|17581.64|17581.64|17581.64|17581.64|17581.64|17581.64|17581.64|0
1633084610000|2021-10-01 10:36:50|17573.71|17573.71|17573.71|17573.71|17573.71|17573.71|17573.71|17573.71|0
1633084620000|2021-10-01 10:37:00|17569.74|17569.74|17573.71|17573.71|17573.71|17573.71|17569.74|17569.74|0
1633084660000|2021-10-01 10:37:40|17577.67|17577.67|17577.67|17577.67|17577.67|17577.67|17577.67|17577.67|0
1633084820000|2021-10-01 10:40:20|17573.71|17573.71|17573.71|17573.71|17573.71|17573.71|17573.71|17573.71|0
1633084830000|2021-10-01 10:40:30|17570.91|17570.91|17570.91|17570.91|17570.91|17570.91|17570.91|17570.91|0
1633084850000|2021-10-01 10:40:50|17574.87|17574.87|17579.07|17579.07|17579.07|17579.07|17574.87|17574.87|0
1633084890000|2021-10-01 10:41:30|17575.11|17575.11|17575.11|17575.11|17575.11|17575.11|17575.11|17575.11|0
1633084940000|2021-10-01 10:42:20|17577.91|17577.91|17577.91|17577.91|17577.91|17577.91|17577.91|17577.91|0
1633084980000|2021-10-01 10:43:00|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|0
1633085060000|2021-10-01 10:44:20|17581.87|17581.87|17581.87|17581.87|17581.87|17581.87|17581.87|17581.87|0
1633085130000|2021-10-01 10:45:30|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|0
1633085140000|2021-10-01 10:45:40|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|0
1633085160000|2021-10-01 10:46:00|17575.34|17575.34|17575.34|17575.34|17575.34|17575.34|17575.34|17575.34|0
1633085170000|2021-10-01 10:46:10|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|0
1633085190000|2021-10-01 10:46:30|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|0
1633085290000|2021-10-01 10:48:10|17568.58|17568.58|17564.61|17564.61|17568.58|17568.58|17564.61|17564.61|0
1633085300000|2021-10-01 10:48:20|17568.58|17568.58|17568.58|17568.58|17568.58|17568.58|17568.58|17568.58|0
1633085350000|2021-10-01 10:49:10|17564.61|17564.61|17564.61|17564.61|17564.61|17564.61|17564.61|17564.61|0
1633085380000|2021-10-01 10:49:40|17566.01|17566.01|17569.98|17569.98|17569.98|17569.98|17566.01|17566.01|0
1633085400000|2021-10-01 10:50:00|17573.94|17573.94|17569.98|17569.98|17573.94|17573.94|17569.98|17569.98|0
1633085410000|2021-10-01 10:50:10|17572.77|17572.77|17572.77|17572.77|17572.77|17572.77|17572.77|17572.77|0
1633085460000|2021-10-01 10:51:00|17574.17|17574.17|17574.17|17574.17|17574.17|17574.17|17574.17|17574.17|0
1633085470000|2021-10-01 10:51:10|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|0
1633085530000|2021-10-01 10:52:10|17576.74|17576.74|17576.74|17576.74|17576.74|17576.74|17576.74|17576.74|0
1633085550000|2021-10-01 10:52:30|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|17573.94|0
1633085670000|2021-10-01 10:54:30|17577.91|17577.91|17582.1|17582.1|17582.1|17582.1|17577.91|17577.91|0
1633085720000|2021-10-01 10:55:20|17586.07|17586.07|17586.07|17586.07|17586.07|17586.07|17586.07|17586.07|0
1633085840000|2021-10-01 10:57:20|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|0
1633085920000|2021-10-01 10:58:40|17586.3|17586.3|17586.3|17586.3|17586.3|17586.3|17586.3|17586.3|0
1633085930000|2021-10-01 10:58:50|17584.9|17584.9|17582.1|17582.1|17584.9|17584.9|17582.1|17582.1|0
1633085950000|2021-10-01 10:59:10|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|0
1633086000000|2021-10-01 11:00:00|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|0
1633086060000|2021-10-01 11:01:00|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|0
1633086100000|2021-10-01 11:01:40|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|0
1633086120000|2021-10-01 11:02:00|17578.14|17578.14|17574.17|17574.17|17578.14|17578.14|17574.17|17574.17|0
1633086140000|2021-10-01 11:02:20|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|0
1633086150000|2021-10-01 11:02:30|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|17582.1|0
1633086210000|2021-10-01 11:03:30|17586.07|17586.07|17590.03|17590.03|17590.03|17590.03|17586.07|17586.07|0
1633086260000|2021-10-01 11:04:20|17597.97|17597.97|17597.97|17597.97|17597.97|17597.97|17597.97|17597.97|0
1633086310000|2021-10-01 11:05:10|17594|17594|17594|17594|17594|17594|17594|17594|0
1633086330000|2021-10-01 11:05:30|17590.03|17590.03|17590.03|17590.03|17590.03|17590.03|17590.03|17590.03|0
1633086370000|2021-10-01 11:06:10|17586.07|17586.07|17586.07|17586.07|17586.07|17586.07|17586.07|17586.07|0
1633086390000|2021-10-01 11:06:30|17588.87|17588.87|17588.87|17588.87|17588.87|17588.87|17588.87|17588.87|0
1633086490000|2021-10-01 11:08:10|17592.83|17592.83|17592.83|17592.83|17592.83|17592.83|17592.83|17592.83|0
1633086520000|2021-10-01 11:08:40|17596.8|17596.8|17596.8|17596.8|17596.8|17596.8|17596.8|17596.8|0
1633086560000|2021-10-01 11:09:20|17595.4|17595.4|17592.6|17592.6|17595.4|17595.4|17591.2|17591.2|0
1633086570000|2021-10-01 11:09:30|17588.64|17588.64|17596.57|17596.57|17596.57|17596.57|17588.64|17588.64|0
1633086580000|2021-10-01 11:09:40|17592.6|17592.6|17592.6|17592.6|17592.6|17592.6|17592.6|17592.6|0
1633086610000|2021-10-01 11:10:10|17592.14|17592.14|17592.14|17592.14|17592.14|17592.14|17592.14|17592.14|0
1633086640000|2021-10-01 11:10:40|17588.18|17588.18|17588.18|17588.18|17588.18|17588.18|17588.18|17588.18|0
1633086730000|2021-10-01 11:12:10|17590.97|17590.97|17590.97|17590.97|17590.97|17590.97|17590.97|17590.97|0
1633086800000|2021-10-01 11:13:20|17592.37|17592.37|17596.34|17596.34|17596.34|17596.34|17592.37|17592.37|0
1633086820000|2021-10-01 11:13:40|17600.3|17600.3|17600.3|17600.3|17600.3|17600.3|17600.3|17600.3|0
1633086830000|2021-10-01 11:13:50|17600.76|17600.76|17600.3|17600.3|17600.76|17600.76|17600.3|17600.3|0
1633086900000|2021-10-01 11:15:00|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|0
1633086940000|2021-10-01 11:15:40|17598.42|17598.42|17598.42|17598.42|17598.42|17598.42|17598.42|17598.42|0
1633086960000|2021-10-01 11:16:00|17594.46|17594.46|17597.26|17597.26|17597.26|17597.26|17594.46|17594.46|0
1633087010000|2021-10-01 11:16:50|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|0
1633087020000|2021-10-01 11:17:00|17599.12|17599.12|17599.12|17599.12|17599.12|17599.12|17599.12|17599.12|0
1633087030000|2021-10-01 11:17:10|17603.08|17603.08|17607.05|17607.05|17607.05|17607.05|17603.08|17603.08|0
1633087050000|2021-10-01 11:17:30|17609.85|17609.85|17609.85|17609.85|17609.85|17609.85|17609.85|17609.85|0
1633087080000|2021-10-01 11:18:00|17605.88|17605.88|17605.88|17605.88|17605.88|17605.88|17605.88|17605.88|0
1633087140000|2021-10-01 11:19:00|17609.85|17609.85|17609.85|17609.85|17609.85|17609.85|17609.85|17609.85|0
1633087160000|2021-10-01 11:19:20|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|0
1633087190000|2021-10-01 11:19:50|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|0
1633087200000|2021-10-01 11:20:00|17611.25|17611.25|17609.85|17609.85|17611.25|17611.25|17609.85|17609.85|0
1633087350000|2021-10-01 11:22:30|17605.88|17605.88|17603.08|17603.08|17605.88|17605.88|17603.08|17603.08|0
1633087400000|2021-10-01 11:23:20|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|17601.68|0
1633087410000|2021-10-01 11:23:30|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|0
1633087430000|2021-10-01 11:23:50|17596.32|17596.32|17596.34|17596.34|17596.34|17596.34|17594.94|17594.94|0
1633087460000|2021-10-01 11:24:20|17594.94|17594.94|17594.94|17594.94|17594.94|17594.94|17594.94|17594.94|0
1633087520000|2021-10-01 11:25:20|17602.87|17602.87|17606.84|17606.84|17606.84|17606.84|17602.87|17602.87|0
1633087530000|2021-10-01 11:25:30|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|0
1633087550000|2021-10-01 11:25:50|17609.4|17609.4|17609.4|17609.4|17609.4|17609.4|17609.4|17609.4|0
1633087560000|2021-10-01 11:26:00|17612.2|17612.2|17612.2|17612.2|17612.2|17612.2|17612.2|17612.2|0
1633087570000|2021-10-01 11:26:10|17613.12|17613.12|17613.58|17613.58|17613.58|17613.58|17613.12|17613.12|0
1633087610000|2021-10-01 11:26:50|17609.38|17609.38|17609.38|17609.38|17609.38|17609.38|17609.38|17609.38|0
1633087660000|2021-10-01 11:27:40|17610.78|17610.78|17609.38|17609.38|17610.78|17610.78|17609.38|17609.38|0
1633087670000|2021-10-01 11:27:50|17613.35|17613.35|17613.35|17613.35|17613.35|17613.35|17613.35|17613.35|0
1633087690000|2021-10-01 11:28:10|17611.95|17611.95|17611.95|17611.95|17611.95|17611.95|17611.95|17611.95|0
1633087720000|2021-10-01 11:28:40|17615.91|17615.91|17609.15|17609.15|17615.91|17615.91|17609.15|17609.15|0
1633087770000|2021-10-01 11:29:30|17611.95|17611.95|17619.88|17619.88|17619.88|17619.88|17611.95|17611.95|0
1633087790000|2021-10-01 11:29:50|17617.08|17617.08|17619.88|17619.88|17619.88|17619.88|17617.08|17617.08|0
1633087820000|2021-10-01 11:30:20|17623.84|17623.84|17623.84|17623.84|17623.84|17623.84|17623.84|17623.84|0
1633087890000|2021-10-01 11:31:30|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|0
1633087960000|2021-10-01 11:32:40|17621.28|17621.28|17613.35|17613.35|17621.28|17621.28|17613.35|17613.35|0
1633087980000|2021-10-01 11:33:00|17617.31|17617.31|17622.68|17622.68|17622.68|17622.68|17617.31|17617.31|0
1633087990000|2021-10-01 11:33:10|17624.08|17624.08|17624.08|17624.08|17624.08|17624.08|17624.08|17624.08|0
1633088010000|2021-10-01 11:33:30|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|0
1633088060000|2021-10-01 11:34:20|17610.78|17610.78|17610.78|17610.78|17610.78|17610.78|17610.78|17610.78|0
1633088070000|2021-10-01 11:34:30|17610.32|17610.32|17610.32|17610.32|17610.32|17610.32|17610.32|17610.32|0
1633088090000|2021-10-01 11:34:50|17608.92|17608.92|17610.32|17610.32|17610.32|17610.32|17608.92|17608.92|0
1633088140000|2021-10-01 11:35:40|17614.29|17614.29|17614.29|17614.29|17614.29|17614.29|17614.29|17614.29|0
1633088150000|2021-10-01 11:35:50|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|17615.21|0
1633088180000|2021-10-01 11:36:20|17616.6|17616.6|17616.6|17616.6|17616.6|17616.6|17616.6|17616.6|0
1633088210000|2021-10-01 11:36:50|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|0
1633088220000|2021-10-01 11:37:00|17620.57|17620.57|17620.57|17620.57|17620.57|17620.57|17620.57|17620.57|0
1633088240000|2021-10-01 11:37:20|17621.97|17621.97|17623.37|17623.37|17623.37|17623.37|17621.97|17621.97|0
1633088300000|2021-10-01 11:38:20|17619.4|17619.4|17619.4|17619.4|17619.4|17619.4|17619.4|17619.4|0
1633088320000|2021-10-01 11:38:40|17611.47|17611.47|17611.47|17611.47|17611.47|17611.47|17611.47|17611.47|0
1633088350000|2021-10-01 11:39:10|17615.67|17615.67|17615.67|17615.67|17615.67|17615.67|17615.67|17615.67|0
1633088410000|2021-10-01 11:40:10|17619.64|17619.64|17619.64|17619.64|17619.64|17619.64|17619.64|17619.64|0
1633088520000|2021-10-01 11:42:00|17623.6|17623.6|17623.6|17623.6|17623.6|17623.6|17623.6|17623.6|0
1633088530000|2021-10-01 11:42:10|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|17627.57|0
1633088540000|2021-10-01 11:42:20|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1633088560000|2021-10-01 11:42:40|17631.77|17631.77|17635.73|17635.73|17635.73|17635.73|17631.77|17631.77|0
1633088610000|2021-10-01 11:43:30|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|0
1633088710000|2021-10-01 11:45:10|17637.11|17637.11|17640.83|17640.83|17640.83|17640.83|17637.11|17637.11|0
1633088720000|2021-10-01 11:45:20|17644.79|17644.79|17644.79|17644.79|17644.79|17644.79|17644.79|17644.79|0
1633088760000|2021-10-01 11:46:00|17648.76|17648.76|17648.76|17648.76|17648.76|17648.76|17648.76|17648.76|0
1633088790000|2021-10-01 11:46:30|17640.83|17640.83|17640.83|17640.83|17640.83|17640.83|17640.83|17640.83|0
1633088920000|2021-10-01 11:48:40|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|17642.23|0
1633088940000|2021-10-01 11:49:00|17638.26|17638.26|17630.33|17630.33|17638.26|17638.26|17630.33|17630.33|0
1633088990000|2021-10-01 11:49:50|17622.4|17622.4|17614.47|17614.47|17622.4|17622.4|17614.47|17614.47|0
1633089000000|2021-10-01 11:50:00|17622.4|17622.4|17622.4|17622.4|17622.4|17622.4|17622.4|17622.4|0
1633089070000|2021-10-01 11:51:10|17619.6|17619.6|17619.6|17619.6|17619.6|17619.6|17619.6|17619.6|0
1633089080000|2021-10-01 11:51:20|17618.2|17618.2|17618.2|17618.2|17618.2|17618.2|17618.2|17618.2|0
1633089090000|2021-10-01 11:51:30|17610.27|17610.27|17606.31|17606.31|17610.27|17610.27|17606.31|17606.31|0
1633089140000|2021-10-01 11:52:20|17610.27|17610.27|17603.51|17603.51|17610.27|17610.27|17603.51|17603.51|0
1633089160000|2021-10-01 11:52:40|17599.54|17599.54|17599.54|17599.54|17599.54|17599.54|17598.14|17598.14|0
1633089170000|2021-10-01 11:52:50|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|17603.51|0
1633089210000|2021-10-01 11:53:30|17595.58|17595.58|17595.58|17595.58|17595.58|17595.58|17595.58|17595.58|0
1633089240000|2021-10-01 11:54:00|17592.78|17592.78|17592.78|17592.78|17592.78|17592.78|17592.78|17592.78|0
1633089300000|2021-10-01 11:55:00|17590.94|17590.94|17592.34|17592.34|17592.34|17592.34|17590.94|17590.94|0
1633089310000|2021-10-01 11:55:10|17589.54|17589.54|17582.78|17582.78|17589.54|17589.54|17582.78|17582.78|0
1633089320000|2021-10-01 11:55:20|17585.58|17585.58|17585.58|17585.58|17585.58|17585.58|17585.58|17585.58|0
1633089350000|2021-10-01 11:55:50|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|17581.61|0
1633089370000|2021-10-01 11:56:10|17585.58|17585.58|17589.54|17589.54|17589.54|17589.54|17585.58|17585.58|0
1633089390000|2021-10-01 11:56:30|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|0
1633089400000|2021-10-01 11:56:40|17601.44|17601.44|17601.44|17601.44|17601.44|17601.44|17601.44|17601.44|0
1633089470000|2021-10-01 11:57:50|17600.04|17600.04|17600.04|17600.04|17600.04|17600.04|17600.04|17600.04|0
1633089480000|2021-10-01 11:58:00|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|0
1633089500000|2021-10-01 11:58:20|17590.71|17590.71|17590.71|17590.71|17590.71|17590.71|17590.71|17590.71|0
1633089510000|2021-10-01 11:58:30|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|0
1633089600000|2021-10-01 12:00:00|17597.47|17597.47|17597.47|17597.47|17597.47|17597.47|17597.47|17597.47|0
1633089610000|2021-10-01 12:00:10|17598.87|17598.87|17601.67|17601.67|17601.67|17601.67|17598.87|17598.87|0
1633089650000|2021-10-01 12:00:50|17605.64|17605.64|17605.64|17605.64|17605.64|17605.64|17605.64|17605.64|0
1633089670000|2021-10-01 12:01:10|17601.67|17601.67|17601.67|17601.67|17601.67|17601.67|17601.67|17601.67|0
1633089680000|2021-10-01 12:01:20|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|0
1633089740000|2021-10-01 12:02:20|17601.67|17601.67|17601.67|17601.67|17601.67|17601.67|17601.67|17601.67|0
1633089760000|2021-10-01 12:02:40|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|0
1633089830000|2021-10-01 12:03:50|17600.5|17600.5|17600.96|17600.96|17600.96|17600.96|17600.5|17600.5|0
1633089840000|2021-10-01 12:04:00|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|17601.42|0
1633089850000|2021-10-01 12:04:10|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|0
1633089860000|2021-10-01 12:04:20|17593.49|17593.49|17589.53|17589.53|17593.49|17593.49|17589.53|17589.53|0
1633089900000|2021-10-01 12:05:00|17585.56|17585.56|17593.49|17593.49|17593.49|17593.49|17585.56|17585.56|0
1633089910000|2021-10-01 12:05:10|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|0
1633089990000|2021-10-01 12:06:30|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|0
1633090000000|2021-10-01 12:06:40|17596.06|17596.06|17597.46|17597.46|17598.86|17598.86|17596.06|17596.06|0
1633090070000|2021-10-01 12:07:50|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|0
1633090200000|2021-10-01 12:10:00|17590.69|17590.69|17592.09|17592.09|17592.09|17592.09|17590.69|17590.69|0
1633090240000|2021-10-01 12:10:40|17591.17|17591.17|17591.17|17591.17|17591.17|17591.17|17591.17|17591.17|0
1633090270000|2021-10-01 12:11:10|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|0
1633090290000|2021-10-01 12:11:30|17597.94|17597.94|17597.94|17597.94|17597.94|17597.94|17597.94|17597.94|0
1633090300000|2021-10-01 12:11:40|17599.34|17599.34|17599.34|17599.34|17599.34|17599.34|17599.34|17599.34|0
1633090330000|2021-10-01 12:12:10|17597.94|17597.94|17598.4|17598.4|17598.4|17598.4|17597.94|17597.94|0
1633090350000|2021-10-01 12:12:30|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|0
1633090380000|2021-10-01 12:13:00|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|17593.03|0
1633090440000|2021-10-01 12:14:00|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|0
1633090450000|2021-10-01 12:14:10|17598.4|17598.4|17598.4|17598.4|17598.4|17598.4|17598.4|17598.4|0
1633090520000|2021-10-01 12:15:20|17599.8|17599.8|17603.76|17603.76|17603.76|17603.76|17599.8|17599.8|0
1633090550000|2021-10-01 12:15:50|17605.16|17605.16|17605.16|17605.16|17605.16|17605.16|17605.16|17605.16|0
1633090570000|2021-10-01 12:16:10|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|0
1633090610000|2021-10-01 12:16:50|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|0
1633090620000|2021-10-01 12:17:00|17605.14|17605.14|17614.47|17614.47|17614.47|17614.47|17605.14|17605.14|0
1633090720000|2021-10-01 12:18:40|17611.67|17611.67|17615.64|17615.64|17615.64|17615.64|17611.67|17611.67|0
1633090730000|2021-10-01 12:18:50|17616.56|17616.56|17619.36|17619.36|17619.36|17619.36|17616.56|17616.56|0
1633090740000|2021-10-01 12:19:00|17620.76|17620.76|17619.36|17619.36|17620.76|17620.76|17619.36|17619.36|0
1633090800000|2021-10-01 12:20:00|17617.96|17617.96|17616.56|17616.56|17617.96|17617.96|17616.56|17616.56|0
1633090830000|2021-10-01 12:20:30|17617.02|17617.02|17613.51|17613.51|17617.48|17617.48|17613.51|17613.51|0
1633090860000|2021-10-01 12:21:00|17612.11|17612.11|17613.51|17613.51|17613.51|17613.51|17612.11|17612.11|0
1633090870000|2021-10-01 12:21:10|17614.91|17614.91|17613.51|17613.51|17614.91|17614.91|17613.51|17613.51|0
1633090920000|2021-10-01 12:22:00|17610.71|17610.71|17606.75|17606.75|17610.71|17610.71|17606.75|17606.75|0
1633090930000|2021-10-01 12:22:10|17605.35|17605.35|17605.35|17605.35|17605.35|17605.35|17605.35|17605.35|0
1633091020000|2021-10-01 12:23:40|17606.75|17606.75|17605.35|17605.35|17606.75|17606.75|17605.35|17605.35|0
1633091050000|2021-10-01 12:24:10|17609.31|17609.31|17609.31|17609.31|17609.31|17609.31|17609.31|17609.31|0
1633091070000|2021-10-01 12:24:30|17603.71|17603.71|17599.75|17599.75|17603.71|17603.71|17599.75|17599.75|0
1633091100000|2021-10-01 12:25:00|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|0
1633091120000|2021-10-01 12:25:20|17592.55|17592.55|17592.55|17592.55|17592.55|17592.55|17592.55|17592.55|0
1633091150000|2021-10-01 12:25:50|17595.34|17595.34|17595.34|17595.34|17595.34|17595.34|17595.34|17595.34|0
1633091160000|2021-10-01 12:26:00|17599.31|17599.31|17599.31|17599.31|17599.31|17599.31|17599.31|17599.31|0
1633091180000|2021-10-01 12:26:20|17600.71|17600.71|17600.71|17600.71|17600.71|17600.71|17600.71|17600.71|0
1633091190000|2021-10-01 12:26:30|17599.31|17599.31|17599.31|17599.31|17599.31|17599.31|17599.31|17599.31|0
1633091240000|2021-10-01 12:27:20|17597.91|17597.91|17596.51|17596.51|17597.91|17597.91|17596.51|17596.51|0
1633091330000|2021-10-01 12:28:50|17597.43|17597.43|17599.27|17599.27|17599.27|17599.27|17597.43|17597.43|0
1633091370000|2021-10-01 12:29:30|17599.73|17599.73|17599.73|17599.73|17599.73|17599.73|17599.73|17599.73|0
1633091380000|2021-10-01 12:29:40|17603.69|17603.69|17605.09|17605.09|17605.09|17605.09|17603.69|17603.69|0
1633091420000|2021-10-01 12:30:20|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|0
1633091510000|2021-10-01 12:31:50|17602.75|17602.75|17601.59|17601.59|17609.52|17609.52|17601.59|17601.59|0
1633091540000|2021-10-01 12:32:20|17597.62|17597.62|17597.62|17597.62|17597.62|17597.62|17597.62|17597.62|0
1633091590000|2021-10-01 12:33:10|17589.69|17589.69|17589.69|17589.69|17589.69|17589.69|17589.69|17589.69|0
1633091610000|2021-10-01 12:33:30|17593.66|17593.66|17593.66|17593.66|17593.66|17593.66|17593.66|17593.66|0
1633091620000|2021-10-01 12:33:40|17590.86|17590.86|17590.4|17590.4|17590.86|17590.86|17590.4|17590.4|0
1633091630000|2021-10-01 12:33:50|17594.36|17594.36|17594.36|17594.36|17594.36|17594.36|17594.36|17594.36|0
1633091640000|2021-10-01 12:34:00|17590.4|17590.4|17586.43|17586.43|17590.4|17590.4|17586.43|17586.43|0
1633091660000|2021-10-01 12:34:20|17583.63|17583.63|17582.89|17582.89|17583.63|17583.63|17579.67|17579.67|0
1633091690000|2021-10-01 12:34:50|17578.92|17578.92|17578.92|17578.92|17578.92|17578.92|17578.92|17578.92|0
1633091700000|2021-10-01 12:35:00|17582.89|17582.89|17582.89|17582.89|17582.89|17582.89|17582.89|17582.89|0
1633091720000|2021-10-01 12:35:20|17578.92|17578.92|17582.89|17582.89|17582.89|17582.89|17578.92|17578.92|0
1633091740000|2021-10-01 12:35:40|17574.96|17574.96|17570.99|17570.99|17574.96|17574.96|17570.99|17570.99|0
1633091760000|2021-10-01 12:36:00|17567.03|17567.03|17565.63|17565.63|17567.03|17567.03|17565.63|17565.63|0
1633091790000|2021-10-01 12:36:30|17557.7|17557.7|17557.7|17557.7|17557.7|17557.7|17557.7|17557.7|0
1633091820000|2021-10-01 12:37:00|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|0
1633091830000|2021-10-01 12:37:10|17549.77|17549.77|17549.77|17549.77|17549.77|17549.77|17549.77|17549.77|0
1633091850000|2021-10-01 12:37:30|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|0
1633091880000|2021-10-01 12:38:00|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|0
1633091950000|2021-10-01 12:39:10|17545.57|17545.57|17541.6|17541.6|17545.57|17545.57|17541.6|17541.6|0
1633091960000|2021-10-01 12:39:20|17540.2|17540.2|17540.2|17540.2|17540.2|17540.2|17540.2|17540.2|0
1633091970000|2021-10-01 12:39:30|17540.66|17540.66|17540.66|17540.66|17540.66|17540.66|17540.66|17540.66|0
1633092000000|2021-10-01 12:40:00|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|0
1633092010000|2021-10-01 12:40:10|17548.59|17548.59|17552.56|17552.56|17552.56|17552.56|17548.59|17548.59|0
1633092050000|2021-10-01 12:40:50|17556.52|17556.52|17556.52|17556.52|17556.52|17556.52|17556.52|17556.52|0
1633092080000|2021-10-01 12:41:20|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|0
1633092100000|2021-10-01 12:41:40|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|0
1633092210000|2021-10-01 12:43:30|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|0
1633092220000|2021-10-01 12:43:40|17552.81|17552.81|17552.81|17552.81|17552.81|17552.81|17552.81|17552.81|0
1633092280000|2021-10-01 12:44:40|17551.41|17551.41|17546.04|17546.04|17551.41|17551.41|17546.04|17546.04|0
1633092300000|2021-10-01 12:45:00|17545.12|17545.12|17544.2|17544.2|17545.12|17545.12|17544.2|17544.2|0
1633092310000|2021-10-01 12:45:10|17543.74|17543.74|17543.74|17543.74|17543.74|17543.74|17543.74|17543.74|0
1633092340000|2021-10-01 12:45:40|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|0
1633092410000|2021-10-01 12:46:50|17538.38|17538.38|17538.38|17538.38|17538.38|17538.38|17538.38|17538.38|0
1633092460000|2021-10-01 12:47:40|17539.3|17539.3|17539.3|17539.3|17539.3|17539.3|17539.3|17539.3|0
1633092490000|2021-10-01 12:48:10|17539.76|17539.76|17539.76|17539.76|17539.76|17539.76|17539.76|17539.76|0
1633092500000|2021-10-01 12:48:20|17540.22|17540.22|17540.22|17540.22|17540.22|17540.22|17540.22|17540.22|0
1633092510000|2021-10-01 12:48:30|17537.42|17537.42|17537.42|17537.42|17537.42|17537.42|17537.42|17537.42|0
1633092520000|2021-10-01 12:48:40|17533.45|17533.45|17533.45|17533.45|17533.45|17533.45|17533.45|17533.45|0
1633092530000|2021-10-01 12:48:50|17532.05|17532.05|17525.29|17525.29|17532.05|17532.05|17525.29|17525.29|0
1633092540000|2021-10-01 12:49:00|17526.69|17526.69|17530.89|17530.89|17530.89|17530.89|17526.69|17526.69|0
1633092600000|2021-10-01 12:50:00|17534.85|17534.85|17538.82|17538.82|17538.82|17538.82|17534.85|17534.85|0
1633092610000|2021-10-01 12:50:10|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|0
1633092690000|2021-10-01 12:51:30|17546.75|17546.75|17546.75|17546.75|17546.75|17546.75|17546.75|17546.75|0
1633092730000|2021-10-01 12:52:10|17550.71|17550.71|17550.71|17550.71|17550.71|17550.71|17550.71|17550.71|0
1633092750000|2021-10-01 12:52:30|17549.33|17549.33|17549.33|17549.33|17549.33|17549.33|17549.33|17549.33|0
1633092770000|2021-10-01 12:52:50|17550.73|17550.73|17549.33|17549.33|17550.73|17550.73|17549.33|17549.33|0
1633092780000|2021-10-01 12:53:00|17545.37|17545.37|17545.37|17545.37|17545.37|17545.37|17545.37|17545.37|0
1633092820000|2021-10-01 12:53:40|17543.97|17543.97|17543.97|17543.97|17543.97|17543.97|17543.97|17543.97|0
1633092860000|2021-10-01 12:54:20|17545.37|17545.37|17549.33|17549.33|17549.33|17549.33|17545.37|17545.37|0
1633092870000|2021-10-01 12:54:30|17545.37|17545.37|17541.4|17541.4|17545.37|17545.37|17541.4|17541.4|0
1633092920000|2021-10-01 12:55:20|17537.44|17537.44|17530.67|17530.67|17537.44|17537.44|17530.67|17530.67|0
1633092970000|2021-10-01 12:56:10|17532.07|17532.07|17529.51|17529.51|17533.47|17533.47|17529.51|17529.51|0
1633092990000|2021-10-01 12:56:30|17525.54|17525.54|17525.54|17525.54|17525.54|17525.54|17525.54|17525.54|0
1633093020000|2021-10-01 12:57:00|17525.08|17525.08|17529.05|17529.05|17529.05|17529.05|17525.08|17525.08|0
1633093070000|2021-10-01 12:57:50|17540.94|17540.94|17534.18|17534.18|17540.94|17540.94|17534.18|17534.18|0
1633093080000|2021-10-01 12:58:00|17530.21|17530.21|17526.25|17526.25|17530.21|17530.21|17526.25|17526.25|0
1633093110000|2021-10-01 12:58:30|17522.28|17522.28|17522.28|17522.28|17522.28|17522.28|17522.28|17522.28|0
1633093130000|2021-10-01 12:58:50|17526.25|17526.25|17526.25|17526.25|17526.25|17526.25|17526.25|17526.25|0
1633093150000|2021-10-01 12:59:10|17527.65|17527.65|17527.65|17527.65|17527.65|17527.65|17527.65|17527.65|0
1633093180000|2021-10-01 12:59:40|17535.58|17535.58|17531.61|17531.61|17535.58|17535.58|17531.61|17531.61|0
1633093220000|2021-10-01 13:00:20|17539.54|17539.54|17539.54|17539.54|17539.54|17539.54|17539.54|17539.54|0
1633093270000|2021-10-01 13:01:10|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|17540.46|0
1633093280000|2021-10-01 13:01:20|17536.26|17536.26|17539.06|17539.06|17539.06|17539.06|17536.26|17536.26|0
1633093290000|2021-10-01 13:01:30|17536.26|17536.26|17540.23|17540.23|17544.2|17544.2|17536.26|17536.26|0
1633093330000|2021-10-01 13:02:10|17539.31|17539.31|17539.31|17539.31|17539.31|17539.31|17539.31|17539.31|0
1633093340000|2021-10-01 13:02:20|17537.91|17537.91|17537.91|17537.91|17537.91|17537.91|17537.91|17537.91|0
1633093380000|2021-10-01 13:03:00|17540.71|17540.71|17540.71|17540.71|17540.71|17540.71|17540.71|17540.71|0
1633093470000|2021-10-01 13:04:30|17541.63|17541.63|17541.63|17541.63|17541.63|17541.63|17541.63|17541.63|0
1633093510000|2021-10-01 13:05:10|17545.59|17545.59|17545.59|17545.59|17545.59|17545.59|17545.59|17545.59|0
1633093540000|2021-10-01 13:05:40|17541.63|17541.63|17548.39|17548.39|17548.39|17548.39|17541.63|17541.63|0
1633093560000|2021-10-01 13:06:00|17546.99|17546.99|17546.99|17546.99|17546.99|17546.99|17546.99|17546.99|0
1633093660000|2021-10-01 13:07:40|17548.39|17548.39|17546.99|17546.99|17548.39|17548.39|17546.99|17546.99|0
1633093710000|2021-10-01 13:08:30|17543.03|17543.03|17543.03|17543.03|17543.03|17543.03|17543.03|17543.03|0
1633093730000|2021-10-01 13:08:50|17546.99|17546.99|17550.96|17550.96|17550.96|17550.96|17546.99|17546.99|0
1633093740000|2021-10-01 13:09:00|17554.92|17554.92|17554.01|17554.01|17554.92|17554.92|17554.01|17554.01|0
1633093800000|2021-10-01 13:10:00|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1633093830000|2021-10-01 13:10:30|17549.81|17549.81|17549.81|17549.81|17549.81|17549.81|17549.81|17549.81|0
1633093860000|2021-10-01 13:11:00|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1633093870000|2021-10-01 13:11:10|17547.24|17547.24|17551.21|17551.21|17551.21|17551.21|17547.24|17547.24|0
1633093900000|2021-10-01 13:11:40|17555.17|17555.17|17555.17|17555.17|17555.17|17555.17|17555.17|17555.17|0
1633094040000|2021-10-01 13:14:00|17559.14|17559.14|17559.14|17559.14|17559.14|17559.14|17559.14|17559.14|0
1633094050000|2021-10-01 13:14:10|17563.1|17563.1|17563.1|17563.1|17563.1|17563.1|17563.1|17563.1|0
1633094080000|2021-10-01 13:14:40|17559.14|17559.14|17555.17|17555.17|17559.14|17559.14|17555.17|17555.17|0
1633094140000|2021-10-01 13:15:40|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1633094160000|2021-10-01 13:16:00|17543.28|17543.28|17543.28|17543.28|17543.28|17543.28|17543.28|17543.28|0
1633094300000|2021-10-01 13:18:20|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1633094320000|2021-10-01 13:18:40|17552.61|17552.61|17552.61|17552.61|17552.61|17552.61|17552.61|17552.61|0
1633094340000|2021-10-01 13:19:00|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|0
1633094410000|2021-10-01 13:20:10|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|0
1633094440000|2021-10-01 13:20:40|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|17548.64|0
1633094460000|2021-10-01 13:21:00|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|17547.24|0
1633094510000|2021-10-01 13:21:50|17548.16|17548.16|17549.08|17549.08|17549.08|17549.08|17548.16|17548.16|0
1633094530000|2021-10-01 13:22:10|17545.11|17545.11|17545.11|17545.11|17545.11|17545.11|17545.11|17545.11|0
1633094540000|2021-10-01 13:22:20|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|0
1633094610000|2021-10-01 13:23:30|17544.17|17544.17|17534.84|17534.84|17544.17|17544.17|17534.84|17534.84|0
1633094660000|2021-10-01 13:24:20|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|0
1633094680000|2021-10-01 13:24:40|17545.57|17545.57|17546.97|17546.97|17546.97|17546.97|17545.57|17545.57|0
1633094700000|2021-10-01 13:25:00|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|17542.78|0
1633094760000|2021-10-01 13:26:00|17544.17|17544.17|17544.17|17544.17|17544.17|17544.17|17544.17|17544.17|0
1633094840000|2021-10-01 13:27:20|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|0
1633094860000|2021-10-01 13:27:40|17544.17|17544.17|17544.17|17544.17|17544.17|17544.17|17544.17|17544.17|0
1633094940000|2021-10-01 13:29:00|17548.14|17548.14|17549.54|17549.54|17549.54|17549.54|17548.14|17548.14|0
1633094980000|2021-10-01 13:29:40|17553.5|17553.5|17553.5|17553.5|17553.5|17553.5|17553.5|17553.5|0
1633094990000|2021-10-01 13:29:50|17554.9|17554.9|17553.5|17553.5|17554.9|17554.9|17553.5|17553.5|0
1633095000000|2021-10-01 13:30:00|17549.54|17549.54|17553.5|17553.5|17553.5|17553.5|17549.54|17549.54|0
1633095010000|2021-10-01 13:30:10|17549.54|17549.54|17545.57|17545.57|17549.54|17549.54|17545.57|17545.57|0
1633095050000|2021-10-01 13:30:50|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|0
1633095060000|2021-10-01 13:31:00|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|0
1633095070000|2021-10-01 13:31:10|17543.47|17543.47|17531.57|17531.57|17543.47|17543.47|17531.57|17531.57|0
1633095080000|2021-10-01 13:31:20|17532.97|17532.97|17532.97|17532.97|17532.97|17532.97|17532.97|17532.97|0
1633095090000|2021-10-01 13:31:30|17531.57|17531.57|17535.54|17535.54|17535.54|17535.54|17531.57|17531.57|0
1633095120000|2021-10-01 13:32:00|17527.61|17527.61|17525.29|17525.29|17527.61|17527.61|17525.29|17525.29|0
1633095140000|2021-10-01 13:32:20|17521.32|17521.32|17529.25|17529.25|17529.25|17529.25|17521.32|17521.32|0
1633095150000|2021-10-01 13:32:30|17527.85|17527.85|17527.85|17527.85|17527.85|17527.85|17527.85|17527.85|0
1633095190000|2021-10-01 13:33:10|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|0
1633095210000|2021-10-01 13:33:30|17527.85|17527.85|17527.85|17527.85|17527.85|17527.85|17527.85|17527.85|0
1633095220000|2021-10-01 13:33:40|17531.82|17531.82|17523.89|17523.89|17531.82|17531.82|17523.89|17523.89|0
1633095230000|2021-10-01 13:33:50|17519.92|17519.92|17517.12|17517.12|17519.92|17519.92|17517.12|17517.12|0
1633095240000|2021-10-01 13:34:00|17509.19|17509.19|17509.19|17509.19|17509.19|17509.19|17509.19|17509.19|0
1633095260000|2021-10-01 13:34:20|17513.16|17513.16|17516.67|17516.67|17517.12|17517.12|17513.16|17513.16|0
1633095280000|2021-10-01 13:34:40|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|0
1633095300000|2021-10-01 13:35:00|17508.5|17508.5|17508.5|17508.5|17508.5|17508.5|17508.5|17508.5|0
1633095320000|2021-10-01 13:35:20|17511.3|17511.3|17515.27|17515.27|17515.27|17515.27|17511.3|17511.3|0
1633095360000|2021-10-01 13:36:00|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|0
1633095380000|2021-10-01 13:36:20|17512.7|17512.7|17516.67|17516.67|17516.67|17516.67|17512.7|17512.7|0
1633095400000|2021-10-01 13:36:40|17520.63|17520.63|17522.03|17522.03|17522.03|17522.03|17520.63|17520.63|0
1633095440000|2021-10-01 13:37:20|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|17519.23|0
1633095480000|2021-10-01 13:38:00|17523.2|17523.2|17523.2|17523.2|17523.2|17523.2|17523.2|17523.2|0
1633095490000|2021-10-01 13:38:10|17520.4|17520.4|17516.43|17516.43|17520.4|17520.4|17516.43|17516.43|0
1633095510000|2021-10-01 13:38:30|17520.4|17520.4|17521.8|17521.8|17521.8|17521.8|17520.4|17520.4|0
1633095520000|2021-10-01 13:38:40|17517.83|17517.83|17517.83|17517.83|17517.83|17517.83|17517.83|17517.83|0
1633095530000|2021-10-01 13:38:50|17509.9|17509.9|17509.9|17509.9|17509.9|17509.9|17509.9|17509.9|0
1633095550000|2021-10-01 13:39:10|17505.94|17505.94|17505.94|17505.94|17505.94|17505.94|17505.94|17505.94|0
1633095560000|2021-10-01 13:39:20|17509.9|17509.9|17508.5|17508.5|17509.9|17509.9|17508.5|17508.5|0
1633095570000|2021-10-01 13:39:30|17504.54|17504.54|17504.54|17504.54|17504.54|17504.54|17504.54|17504.54|0
1633095630000|2021-10-01 13:40:30|17496.61|17496.61|17496.61|17496.61|17496.61|17496.61|17496.61|17496.61|0
1633095640000|2021-10-01 13:40:40|17492.41|17492.41|17492.41|17492.41|17492.41|17492.41|17492.41|17492.41|0
1633095650000|2021-10-01 13:40:50|17491.03|17491.03|17485.66|17485.66|17491.03|17491.03|17485.66|17485.66|0
1633095660000|2021-10-01 13:41:00|17486.58|17486.58|17489.84|17489.84|17489.84|17489.84|17486.58|17486.58|0
1633095690000|2021-10-01 13:41:30|17488.44|17488.44|17484.48|17484.48|17488.44|17488.44|17484.48|17484.48|0
1633095700000|2021-10-01 13:41:40|17480.51|17480.51|17480.51|17480.51|17480.51|17480.51|17480.51|17480.51|0
1633095710000|2021-10-01 13:41:50|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|17481.91|0
1633095720000|2021-10-01 13:42:00|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|0
1633095750000|2021-10-01 13:42:30|17497.77|17497.77|17497.77|17497.77|17497.77|17497.77|17497.77|17497.77|0
1633095800000|2021-10-01 13:43:20|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|0
1633095830000|2021-10-01 13:43:50|17492.41|17492.41|17492.41|17492.41|17492.41|17492.41|17492.41|17492.41|0
1633095840000|2021-10-01 13:44:00|17480.51|17480.51|17480.51|17480.51|17480.51|17480.51|17480.51|17480.51|0
1633095870000|2021-10-01 13:44:30|17479.11|17479.11|17476.31|17476.31|17479.11|17479.11|17476.31|17476.31|0
1633095900000|2021-10-01 13:45:00|17460.45|17460.45|17455.33|17455.33|17464.42|17464.42|17455.33|17455.33|0
1633095910000|2021-10-01 13:45:10|17451.37|17451.37|17451.37|17451.37|17451.37|17451.37|17451.37|17451.37|0
1633095930000|2021-10-01 13:45:30|17450.91|17450.91|17446.94|17446.94|17450.91|17450.91|17446.94|17446.94|0
1633095960000|2021-10-01 13:46:00|17445.54|17445.54|17444.14|17444.14|17445.54|17445.54|17444.14|17444.14|0
1633095990000|2021-10-01 13:46:30|17440.18|17440.18|17436.21|17436.21|17440.18|17440.18|17436.21|17436.21|0
1633096010000|2021-10-01 13:46:50|17434.81|17434.81|17434.81|17434.81|17434.81|17434.81|17434.81|17434.81|0
1633096020000|2021-10-01 13:47:00|17433.9|17433.9|17433.9|17433.9|17433.9|17433.9|17433.9|17433.9|0
1633096030000|2021-10-01 13:47:10|17432.98|17432.98|17430.18|17430.18|17432.98|17432.98|17430.18|17430.18|0
1633096040000|2021-10-01 13:47:20|17428.78|17428.78|17440.67|17440.67|17440.67|17440.67|17428.78|17428.78|0
1633096050000|2021-10-01 13:47:30|17439.75|17439.75|17447.68|17447.68|17447.68|17447.68|17439.75|17439.75|0
1633096080000|2021-10-01 13:48:00|17443.72|17443.72|17447.68|17447.68|17447.68|17447.68|17443.72|17443.72|0
1633096090000|2021-10-01 13:48:10|17451.65|17451.65|17458.41|17458.41|17458.41|17458.41|17451.65|17451.65|0
1633096120000|2021-10-01 13:48:40|17462.15|17462.15|17466.12|17466.12|17466.12|17466.12|17462.15|17462.15|0
1633096170000|2021-10-01 13:49:30|17467.52|17467.52|17467.52|17467.52|17467.52|17467.52|17467.52|17467.52|0
1633096180000|2021-10-01 13:49:40|17466.12|17466.12|17466.12|17466.12|17466.12|17466.12|17466.12|17466.12|0
1633096190000|2021-10-01 13:49:50|17465.88|17465.88|17465.88|17465.88|17465.88|17465.88|17465.88|17465.88|0
1633096210000|2021-10-01 13:50:10|17463.09|17463.09|17459.12|17459.12|17463.09|17463.09|17459.12|17459.12|0
1633096220000|2021-10-01 13:50:20|17458.2|17458.2|17471.73|17471.73|17471.73|17471.73|17458.2|17458.2|0
1633096230000|2021-10-01 13:50:30|17468.93|17468.93|17468.93|17468.93|17468.93|17468.93|17468.93|17468.93|0
1633096240000|2021-10-01 13:50:40|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|17464.97|0
1633096260000|2021-10-01 13:51:00|17466.36|17466.36|17470.33|17470.33|17470.33|17470.33|17466.36|17466.36|0
1633096270000|2021-10-01 13:51:10|17462.4|17462.4|17458.43|17458.43|17462.4|17462.4|17458.43|17458.43|0
1633096280000|2021-10-01 13:51:20|17462.4|17462.4|17463.32|17463.32|17463.32|17463.32|17462.4|17462.4|0
1633096290000|2021-10-01 13:51:30|17467.28|17467.28|17467.28|17467.28|17467.28|17467.28|17467.28|17467.28|0
1633096300000|2021-10-01 13:51:40|17463.32|17463.32|17463.32|17463.32|17463.32|17463.32|17463.32|17463.32|0
1633096320000|2021-10-01 13:52:00|17447.46|17447.46|17447.46|17447.46|17447.46|17447.46|17447.46|17447.46|0
1633096330000|2021-10-01 13:52:10|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|0
1633096340000|2021-10-01 13:52:20|17438.13|17438.13|17438.13|17438.13|17438.13|17438.13|17438.13|17438.13|0
1633096360000|2021-10-01 13:52:40|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|17446.06|0
1633096380000|2021-10-01 13:53:00|17447.44|17447.44|17447.44|17447.44|17447.44|17447.44|17447.44|17447.44|0
1633096400000|2021-10-01 13:53:20|17439.51|17439.51|17435.54|17435.54|17439.51|17439.51|17435.54|17435.54|0
1633096420000|2021-10-01 13:53:40|17434.62|17434.62|17438.59|17438.59|17438.59|17438.59|17434.62|17434.62|0
1633096430000|2021-10-01 13:53:50|17434.62|17434.62|17434.62|17434.62|17434.62|17434.62|17434.62|17434.62|0
1633096470000|2021-10-01 13:54:30|17436.02|17436.02|17438.82|17438.82|17438.82|17438.82|17436.02|17436.02|0
1633096480000|2021-10-01 13:54:40|17442.79|17442.79|17446.75|17446.75|17446.75|17446.75|17442.79|17442.79|0
1633096490000|2021-10-01 13:54:50|17450.72|17450.72|17446.75|17446.75|17450.72|17450.72|17446.75|17446.75|0
1633096500000|2021-10-01 13:55:00|17449.51|17449.51|17449.51|17449.51|17449.51|17449.51|17449.51|17449.51|0
1633096510000|2021-10-01 13:55:10|17448.76|17448.76|17448.76|17448.76|17448.76|17448.76|17448.76|17448.76|0
1633096520000|2021-10-01 13:55:20|17444.8|17444.8|17448.76|17448.76|17448.76|17448.76|17444.8|17444.8|0
1633096540000|2021-10-01 13:55:40|17452.73|17452.73|17452.73|17452.73|17452.73|17452.73|17452.73|17452.73|0
1633096590000|2021-10-01 13:56:30|17449.93|17449.93|17449.93|17449.93|17449.93|17449.93|17449.93|17449.93|0
1633096600000|2021-10-01 13:56:40|17451.33|17451.33|17456.69|17456.69|17456.69|17456.69|17451.33|17451.33|0
1633096620000|2021-10-01 13:57:00|17460.66|17460.66|17460.66|17460.66|17460.66|17460.66|17460.66|17460.66|0
1633096660000|2021-10-01 13:57:40|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|0
1633096680000|2021-10-01 13:58:00|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|0
1633096710000|2021-10-01 13:58:30|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|0
1633096750000|2021-10-01 13:59:10|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|0
1633096780000|2021-10-01 13:59:40|17488.41|17488.41|17488.41|17488.41|17488.41|17488.41|17488.41|17488.41|0
1633096790000|2021-10-01 13:59:50|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|0
1633096800000|2021-10-01 14:00:00|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|0
1633096810000|2021-10-01 14:00:10|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|0
1633096820000|2021-10-01 14:00:20|17485.85|17485.85|17488.65|17488.65|17488.65|17488.65|17485.85|17485.85|0
1633096830000|2021-10-01 14:00:30|17492.61|17492.61|17488.65|17488.65|17492.61|17492.61|17488.65|17488.65|0
1633096840000|2021-10-01 14:00:40|17489.11|17489.11|17493.31|17493.31|17501.24|17501.24|17489.11|17489.11|0
1633096850000|2021-10-01 14:00:50|17497.27|17497.27|17497.27|17497.27|17497.27|17497.27|17497.27|17497.27|0
1633096860000|2021-10-01 14:01:00|17505.2|17505.2|17493.31|17493.31|17505.2|17505.2|17493.31|17493.31|0
1633096880000|2021-10-01 14:01:20|17498.9|17498.9|17498.9|17498.9|17498.9|17498.9|17498.9|17498.9|0
1633096900000|2021-10-01 14:01:40|17494.94|17494.94|17494.94|17494.94|17494.94|17494.94|17494.94|17494.94|0
1633096920000|2021-10-01 14:02:00|17500.54|17500.54|17508.7|17508.7|17508.7|17508.7|17500.54|17500.54|0
1633096930000|2021-10-01 14:02:10|17512.67|17512.67|17514.07|17514.07|17514.07|17514.07|17512.67|17512.67|0
1633096950000|2021-10-01 14:02:30|17512.67|17512.67|17504.74|17504.74|17512.67|17512.67|17504.74|17504.74|0
1633096970000|2021-10-01 14:02:50|17503.34|17503.34|17503.34|17503.34|17503.34|17503.34|17503.34|17503.34|0
1633096980000|2021-10-01 14:03:00|17499.37|17499.37|17499.14|17499.14|17503.34|17503.34|17499.14|17499.14|0
1633096990000|2021-10-01 14:03:10|17495.17|17495.17|17495.17|17495.17|17495.17|17495.17|17495.17|17495.17|0
1633097020000|2021-10-01 14:03:40|17499.14|17499.14|17499.14|17499.14|17499.14|17499.14|17499.14|17499.14|0
1633097030000|2021-10-01 14:03:50|17503.1|17503.1|17505.9|17505.9|17505.9|17505.9|17503.1|17503.1|0
1633097040000|2021-10-01 14:04:00|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|0
1633097050000|2021-10-01 14:04:10|17492.61|17492.61|17492.61|17492.61|17492.61|17492.61|17492.61|17492.61|0
1633097070000|2021-10-01 14:04:30|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|17489.81|0
1633097080000|2021-10-01 14:04:40|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|0
1633097100000|2021-10-01 14:05:00|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|0
1633097110000|2021-10-01 14:05:10|17473.25|17473.25|17473.25|17473.25|17473.25|17473.25|17473.25|17473.25|0
1633097160000|2021-10-01 14:06:00|17477.45|17477.45|17478.84|17478.84|17478.84|17478.84|17477.45|17477.45|0
1633097170000|2021-10-01 14:06:10|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|0
1633097180000|2021-10-01 14:06:20|17481.41|17481.41|17480.01|17480.01|17481.41|17481.41|17480.01|17480.01|0
1633097220000|2021-10-01 14:07:00|17476.05|17476.05|17476.05|17476.05|17476.05|17476.05|17476.05|17476.05|0
1633097230000|2021-10-01 14:07:10|17480.01|17480.01|17480.01|17480.01|17480.01|17480.01|17480.01|17480.01|0
1633097240000|2021-10-01 14:07:20|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|17482.81|0
1633097250000|2021-10-01 14:07:30|17481.41|17481.41|17481.41|17481.41|17481.41|17481.41|17481.41|17481.41|0
1633097290000|2021-10-01 14:08:10|17482.81|17482.81|17488.15|17488.15|17488.15|17488.15|17482.81|17482.81|0
1633097310000|2021-10-01 14:08:30|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|0
1633097320000|2021-10-01 14:08:40|17493.52|17493.52|17489.32|17489.32|17494.92|17494.92|17489.32|17489.32|0
1633097330000|2021-10-01 14:08:50|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|0
1633097340000|2021-10-01 14:09:00|17481.39|17481.39|17489.32|17489.32|17489.32|17489.32|17481.39|17481.39|0
1633097350000|2021-10-01 14:09:10|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|17485.36|0
1633097400000|2021-10-01 14:10:00|17481.39|17481.39|17481.39|17481.39|17481.39|17481.39|17481.39|17481.39|0
1633097420000|2021-10-01 14:10:20|17481.85|17481.85|17477.65|17477.65|17481.85|17481.85|17477.65|17477.65|0
1633097440000|2021-10-01 14:10:40|17479.05|17479.05|17479.05|17479.05|17479.05|17479.05|17479.05|17479.05|0
1633097460000|2021-10-01 14:11:00|17486.98|17486.98|17485.6|17485.6|17486.98|17486.98|17485.6|17485.6|0
1633097470000|2021-10-01 14:11:10|17484.2|17484.2|17484.2|17484.2|17484.2|17484.2|17484.2|17484.2|0
1633097500000|2021-10-01 14:11:40|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|0
1633097520000|2021-10-01 14:12:00|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|17478.84|0
1633097570000|2021-10-01 14:12:50|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|0
1633097600000|2021-10-01 14:13:20|17490.73|17490.73|17496.1|17496.1|17497.5|17497.5|17490.73|17490.73|0
1633097620000|2021-10-01 14:13:40|17500.06|17500.06|17500.06|17500.06|17500.06|17500.06|17500.06|17500.06|0
1633097650000|2021-10-01 14:14:10|17496.1|17496.1|17496.1|17496.1|17496.1|17496.1|17496.1|17496.1|0
1633097670000|2021-10-01 14:14:30|17492.13|17492.13|17492.13|17492.13|17492.13|17492.13|17492.13|17492.13|0
1633097680000|2021-10-01 14:14:40|17490.73|17490.73|17490.73|17490.73|17490.73|17490.73|17490.73|17490.73|0
1633097700000|2021-10-01 14:15:00|17486.77|17486.77|17478.84|17478.84|17486.77|17486.77|17478.84|17478.84|0
1633097720000|2021-10-01 14:15:20|17474.87|17474.87|17474.87|17474.87|17474.87|17474.87|17474.87|17474.87|0
1633097750000|2021-10-01 14:15:50|17470.91|17470.91|17470.91|17470.91|17470.91|17470.91|17470.91|17470.91|0
1633097760000|2021-10-01 14:16:00|17470.45|17470.45|17469.07|17469.07|17470.45|17470.45|17469.07|17469.07|0
1633097770000|2021-10-01 14:16:10|17468.61|17468.61|17459.05|17459.05|17468.61|17468.61|17459.05|17459.05|0
1633097780000|2021-10-01 14:16:20|17463.01|17463.01|17457.65|17457.65|17463.01|17463.01|17457.65|17457.65|0
1633097790000|2021-10-01 14:16:30|17454.85|17454.85|17454.85|17454.85|17454.85|17454.85|17454.85|17454.85|0
1633097800000|2021-10-01 14:16:40|17456.25|17456.25|17456.25|17456.25|17456.25|17456.25|17456.25|17456.25|0
1633097810000|2021-10-01 14:16:50|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|17452.28|0
1633097860000|2021-10-01 14:17:40|17451.82|17451.82|17451.82|17451.82|17451.82|17451.82|17451.82|17451.82|0
1633097900000|2021-10-01 14:18:20|17459.75|17459.75|17459.75|17459.75|17459.75|17459.75|17459.75|17459.75|0
1633097910000|2021-10-01 14:18:30|17451.82|17451.82|17451.82|17451.82|17451.82|17451.82|17451.82|17451.82|0
1633097920000|2021-10-01 14:18:40|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|17447.62|0
1633097940000|2021-10-01 14:19:00|17451.59|17451.59|17451.59|17451.59|17451.59|17451.59|17451.59|17451.59|0
1633097960000|2021-10-01 14:19:20|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|0
1633098000000|2021-10-01 14:20:00|17458.12|17458.12|17446.47|17446.47|17458.12|17458.12|17446.47|17446.47|0
1633098030000|2021-10-01 14:20:30|17442.27|17442.27|17442.27|17442.27|17442.27|17442.27|17442.27|17442.27|0
1633098040000|2021-10-01 14:20:40|17438.31|17438.31|17438.31|17438.31|17438.31|17438.31|17438.31|17438.31|0
1633098050000|2021-10-01 14:20:50|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|0
1633098080000|2021-10-01 14:21:20|17437.14|17437.14|17437.14|17437.14|17437.14|17437.14|17437.14|17437.14|0
1633098120000|2021-10-01 14:22:00|17438.06|17438.06|17442.26|17442.26|17442.26|17442.26|17438.06|17438.06|0
1633098180000|2021-10-01 14:23:00|17434.33|17434.33|17434.33|17434.33|17434.33|17434.33|17434.33|17434.33|0
1633098190000|2021-10-01 14:23:10|17430.36|17430.36|17434.33|17434.33|17434.33|17434.33|17430.36|17430.36|0
1633098210000|2021-10-01 14:23:30|17438.29|17438.29|17435.49|17435.49|17438.29|17438.29|17435.49|17435.49|0
1633098240000|2021-10-01 14:24:00|17439.46|17439.46|17435.49|17435.49|17439.46|17439.46|17435.49|17435.49|0
1633098250000|2021-10-01 14:24:10|17431.3|17431.3|17432.7|17432.7|17432.7|17432.7|17431.3|17431.3|0
1633098290000|2021-10-01 14:24:50|17436.66|17436.66|17436.66|17436.66|17436.66|17436.66|17432.7|17432.7|0
1633098300000|2021-10-01 14:25:00|17435.74|17435.74|17431.78|17431.78|17435.74|17435.74|17431.78|17431.78|0
1633098310000|2021-10-01 14:25:10|17433.18|17433.18|17432.72|17432.72|17433.18|17433.18|17432.72|17432.72|0
1633098320000|2021-10-01 14:25:20|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|17440.65|0
1633098340000|2021-10-01 14:25:40|17444.61|17444.61|17444.61|17444.61|17444.61|17444.61|17444.61|17444.61|0
1633098360000|2021-10-01 14:26:00|17441.81|17441.81|17446.01|17446.01|17446.01|17446.01|17441.81|17441.81|0
1633098380000|2021-10-01 14:26:20|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|17453.94|0
1633098400000|2021-10-01 14:26:40|17457.91|17457.91|17459.29|17459.29|17459.29|17459.29|17457.91|17457.91|0
1633098420000|2021-10-01 14:27:00|17455.32|17455.32|17455.32|17455.32|17455.32|17455.32|17455.32|17455.32|0
1633098430000|2021-10-01 14:27:10|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|0
1633098480000|2021-10-01 14:28:00|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|0
1633098530000|2021-10-01 14:28:50|17456.03|17456.03|17452.06|17452.06|17456.03|17456.03|17452.06|17452.06|0
1633098540000|2021-10-01 14:29:00|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|0
1633098570000|2021-10-01 14:29:30|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|0
1633098590000|2021-10-01 14:29:50|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|17444.13|0
1633098600000|2021-10-01 14:30:00|17443.67|17443.67|17440.87|17440.87|17443.67|17443.67|17440.87|17440.87|0
1633098620000|2021-10-01 14:30:20|17436.91|17436.91|17440.87|17440.87|17440.87|17440.87|17436.91|17436.91|0
1633098630000|2021-10-01 14:30:30|17445.07|17445.07|17446.47|17446.47|17446.47|17446.47|17445.07|17445.07|0
1633098640000|2021-10-01 14:30:40|17445.07|17445.07|17437.14|17437.14|17445.07|17445.07|17437.14|17437.14|0
1633098650000|2021-10-01 14:30:50|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|0
1633098660000|2021-10-01 14:31:00|17435.97|17435.97|17435.97|17435.97|17435.97|17435.97|17435.97|17435.97|0
1633098730000|2021-10-01 14:32:10|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|0
1633098780000|2021-10-01 14:33:00|17430.61|17430.61|17426.64|17426.64|17430.61|17430.61|17426.64|17426.64|0
1633098800000|2021-10-01 14:33:20|17422.68|17422.68|17418.71|17418.71|17422.68|17422.68|17418.71|17418.71|0
1633098820000|2021-10-01 14:33:40|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|0
1633098860000|2021-10-01 14:34:20|17410.78|17410.78|17414.75|17414.75|17414.75|17414.75|17410.78|17410.78|0
1633098870000|2021-10-01 14:34:30|17418.71|17418.71|17418.71|17418.71|17418.71|17418.71|17418.71|17418.71|0
1633098900000|2021-10-01 14:35:00|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|17414.75|0
1633098950000|2021-10-01 14:35:50|17417.55|17417.55|17417.55|17417.55|17417.55|17417.55|17417.55|17417.55|0
1633098960000|2021-10-01 14:36:00|17413.58|17413.58|17413.58|17413.58|17413.58|17413.58|17413.58|17413.58|0
1633098970000|2021-10-01 14:36:10|17409.38|17409.38|17409.38|17409.38|17409.38|17409.38|17409.38|17409.38|0
1633099000000|2021-10-01 14:36:40|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|0
1633099020000|2021-10-01 14:37:00|17400.05|17400.05|17397.26|17397.26|17400.05|17400.05|17397.26|17397.26|0
1633099040000|2021-10-01 14:37:20|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|0
1633099070000|2021-10-01 14:37:50|17390.49|17390.49|17390.49|17390.49|17394.46|17394.46|17390.49|17390.49|0
1633099080000|2021-10-01 14:38:00|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|0
1633099120000|2021-10-01 14:38:40|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|17389.32|0
1633099130000|2021-10-01 14:38:50|17387.93|17387.93|17386.53|17386.53|17387.93|17387.93|17386.53|17386.53|0
1633099150000|2021-10-01 14:39:10|17390.49|17390.49|17398.42|17398.42|17398.42|17398.42|17390.49|17390.49|0
1633099210000|2021-10-01 14:40:10|17402.39|17402.39|17405.19|17405.19|17405.19|17405.19|17402.39|17402.39|0
1633099220000|2021-10-01 14:40:20|17409.15|17409.15|17409.15|17409.15|17409.15|17409.15|17409.15|17409.15|0
1633099250000|2021-10-01 14:40:50|17411.95|17411.95|17411.95|17411.95|17411.95|17411.95|17411.95|17411.95|0
1633099270000|2021-10-01 14:41:10|17419.88|17419.88|17422.68|17422.68|17422.68|17422.68|17419.88|17419.88|0
1633099280000|2021-10-01 14:41:20|17421.28|17421.28|17421.28|17421.28|17421.28|17421.28|17421.28|17421.28|0
1633099310000|2021-10-01 14:41:50|17422.68|17422.68|17422.68|17422.68|17422.68|17422.68|17422.68|17422.68|0
1633099330000|2021-10-01 14:42:10|17430.61|17430.61|17426.64|17426.64|17430.61|17430.61|17426.64|17426.64|0
1633099380000|2021-10-01 14:43:00|17429.44|17429.44|17429.44|17429.44|17429.44|17429.44|17429.44|17429.44|0
1633099400000|2021-10-01 14:43:20|17428.04|17428.04|17428.04|17428.04|17428.04|17428.04|17428.04|17428.04|0
1633099460000|2021-10-01 14:44:20|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|0
1633099470000|2021-10-01 14:44:30|17435.97|17435.97|17443.9|17443.9|17443.9|17443.9|17435.97|17435.97|0
1633099480000|2021-10-01 14:44:40|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|0
1633099490000|2021-10-01 14:44:50|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|17443.9|0
1633099500000|2021-10-01 14:45:00|17447.87|17447.87|17447.87|17447.87|17447.87|17447.87|17447.87|17447.87|0
1633099520000|2021-10-01 14:45:20|17445.07|17445.07|17441.11|17441.11|17445.07|17445.07|17441.11|17441.11|0
1633099540000|2021-10-01 14:45:40|17437.14|17437.14|17439.71|17439.71|17439.71|17439.71|17437.14|17437.14|0
1633099550000|2021-10-01 14:45:50|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|0
1633099570000|2021-10-01 14:46:10|17435.28|17435.28|17435.28|17435.28|17435.28|17435.28|17435.28|17435.28|0
1633099600000|2021-10-01 14:46:40|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|17431.32|0
1633099610000|2021-10-01 14:46:50|17434.12|17434.12|17434.12|17434.12|17434.12|17434.12|17434.12|17434.12|0
1633099630000|2021-10-01 14:47:10|17438.08|17438.08|17442.97|17442.97|17442.97|17442.97|17438.08|17438.08|0
1633099670000|2021-10-01 14:47:50|17446.93|17446.93|17446.93|17446.93|17446.93|17446.93|17446.93|17446.93|0
1633099680000|2021-10-01 14:48:00|17446.47|17446.47|17446.47|17446.47|17446.47|17446.47|17446.47|17446.47|0
1633099690000|2021-10-01 14:48:10|17450.44|17450.44|17450.44|17450.44|17450.44|17450.44|17450.44|17450.44|0
1633099700000|2021-10-01 14:48:20|17454.63|17454.63|17458.6|17458.6|17458.6|17458.6|17454.63|17454.63|0
1633099730000|2021-10-01 14:48:50|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|0
1633099750000|2021-10-01 14:49:10|17466.53|17466.53|17466.53|17466.53|17466.53|17466.53|17466.53|17466.53|0
1633099790000|2021-10-01 14:49:50|17470.5|17470.5|17470.5|17470.5|17470.5|17470.5|17470.5|17470.5|0
1633099800000|2021-10-01 14:50:00|17469.1|17469.1|17469.1|17469.1|17473.06|17473.06|17469.1|17469.1|0
1633099850000|2021-10-01 14:50:50|17473.06|17473.06|17473.06|17473.06|17473.06|17473.06|17473.06|17473.06|0
1633099860000|2021-10-01 14:51:00|17471.66|17471.66|17467.7|17467.7|17471.66|17471.66|17467.7|17467.7|0
1633099890000|2021-10-01 14:51:30|17471.66|17471.66|17471.66|17471.66|17471.66|17471.66|17471.66|17471.66|0
1633099900000|2021-10-01 14:51:40|17463.73|17463.73|17462.33|17462.33|17463.73|17463.73|17462.33|17462.33|0
1633099930000|2021-10-01 14:52:10|17458.37|17458.37|17455.11|17455.11|17458.37|17458.37|17447.64|17447.64|0
1633099980000|2021-10-01 14:53:00|17451.14|17451.14|17451.14|17451.14|17451.14|17451.14|17451.14|17451.14|0
1633100010000|2021-10-01 14:53:30|17455.11|17455.11|17455.11|17455.11|17455.11|17455.11|17455.11|17455.11|0
1633100040000|2021-10-01 14:54:00|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|0
1633100050000|2021-10-01 14:54:10|17455.11|17455.11|17455.11|17455.11|17455.11|17455.11|17455.11|17455.11|0
1633100070000|2021-10-01 14:54:30|17452.31|17452.31|17452.31|17452.31|17452.31|17452.31|17452.31|17452.31|0
1633100090000|2021-10-01 14:54:50|17440.41|17440.41|17440.41|17440.41|17440.41|17440.41|17440.41|17440.41|0
1633100120000|2021-10-01 14:55:20|17444.38|17444.38|17444.38|17444.38|17444.38|17444.38|17444.38|17444.38|0
1633100140000|2021-10-01 14:55:40|17448.34|17448.34|17448.34|17448.34|17448.34|17448.34|17448.34|17448.34|0
1633100150000|2021-10-01 14:55:50|17452.31|17452.31|17452.31|17452.31|17452.31|17452.31|17452.31|17452.31|0
1633100160000|2021-10-01 14:56:00|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|0
1633100220000|2021-10-01 14:57:00|17456.73|17456.73|17458.59|17458.59|17458.59|17458.59|17456.73|17456.73|0
1633100250000|2021-10-01 14:57:30|17462.56|17462.56|17466.52|17466.52|17466.52|17466.52|17462.56|17462.56|0
1633100280000|2021-10-01 14:58:00|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|0
1633100290000|2021-10-01 14:58:10|17467.69|17467.69|17467.69|17467.69|17467.69|17467.69|17467.69|17467.69|0
1633100310000|2021-10-01 14:58:30|17471.65|17471.65|17471.65|17471.65|17471.65|17471.65|17471.65|17471.65|0
1633100320000|2021-10-01 14:58:40|17467.69|17467.69|17467.69|17467.69|17467.69|17467.69|17467.69|17467.69|0
1633100410000|2021-10-01 15:00:10|17463.72|17463.72|17462.32|17462.32|17463.72|17463.72|17462.32|17462.32|0
1633100420000|2021-10-01 15:00:20|17460.93|17460.93|17460.93|17460.93|17460.93|17460.93|17460.93|17460.93|0
1633100430000|2021-10-01 15:00:30|17468.86|17468.86|17468.86|17468.86|17468.86|17468.86|17468.86|17468.86|0
1633100440000|2021-10-01 15:00:40|17467.46|17467.46|17467.46|17467.46|17467.46|17467.46|17467.46|17467.46|0
1633100450000|2021-10-01 15:00:50|17463.49|17463.49|17463.49|17463.49|17463.49|17463.49|17463.49|17463.49|0
1633100490000|2021-10-01 15:01:30|17466.29|17466.29|17466.29|17466.29|17466.29|17466.29|17466.29|17466.29|0
1633100510000|2021-10-01 15:01:50|17462.32|17462.32|17458.36|17458.36|17462.32|17462.32|17458.36|17458.36|0
1633100530000|2021-10-01 15:02:10|17454.39|17454.39|17451.6|17451.6|17454.39|17454.39|17451.6|17451.6|0
1633100610000|2021-10-01 15:03:30|17447.63|17447.63|17451.6|17451.6|17451.6|17451.6|17447.63|17447.63|0
1633100640000|2021-10-01 15:04:00|17450.2|17450.2|17451.6|17451.6|17451.6|17451.6|17450.2|17450.2|0
1633100650000|2021-10-01 15:04:10|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|0
1633100660000|2021-10-01 15:04:20|17445.06|17445.06|17449.03|17449.03|17449.03|17449.03|17445.06|17445.06|0
1633100700000|2021-10-01 15:05:00|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|17452.99|0
1633100730000|2021-10-01 15:05:30|17449.03|17449.03|17449.03|17449.03|17449.03|17449.03|17449.03|17449.03|0
1633100750000|2021-10-01 15:05:50|17445.06|17445.06|17445.06|17445.06|17445.06|17445.06|17445.06|17445.06|0
1633100780000|2021-10-01 15:06:20|17441.1|17441.1|17439.7|17439.7|17441.1|17441.1|17439.7|17439.7|0
1633100810000|2021-10-01 15:06:50|17435.73|17435.73|17435.73|17435.73|17435.73|17435.73|17435.73|17435.73|0
1633100820000|2021-10-01 15:07:00|17439.7|17439.7|17441.1|17441.1|17441.1|17441.1|17439.7|17439.7|0
1633100840000|2021-10-01 15:07:20|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|0
1633100850000|2021-10-01 15:07:30|17434.33|17434.33|17434.33|17434.33|17434.33|17434.33|17434.33|17434.33|0
1633100920000|2021-10-01 15:08:40|17428.97|17428.97|17428.97|17428.97|17428.97|17428.97|17428.97|17428.97|0
1633100930000|2021-10-01 15:08:50|17425|17425|17425|17425|17425|17425|17425|17425|0
1633100940000|2021-10-01 15:09:00|17424.55|17424.55|17424.55|17424.55|17424.55|17424.55|17424.55|17424.55|0
1633101000000|2021-10-01 15:10:00|17424.09|17424.09|17424.09|17424.09|17424.09|17424.09|17424.09|17424.09|0
1633101010000|2021-10-01 15:10:10|17420.12|17420.12|17420.12|17420.12|17420.12|17420.12|17420.12|17420.12|0
1633101030000|2021-10-01 15:10:30|17412.19|17412.19|17410.79|17410.79|17412.19|17412.19|17409.39|17409.39|0
1633101100000|2021-10-01 15:11:40|17414.76|17414.76|17414.76|17414.76|17414.76|17414.76|17414.76|17414.76|0
1633101160000|2021-10-01 15:12:40|17418.95|17418.95|17418.95|17418.95|17418.95|17418.95|17418.95|17418.95|0
1633101170000|2021-10-01 15:12:50|17422.92|17422.92|17423.84|17423.84|17423.84|17423.84|17422.92|17422.92|0
1633101180000|2021-10-01 15:13:00|17426.64|17426.64|17426.64|17426.64|17426.64|17426.64|17426.64|17426.64|0
1633101210000|2021-10-01 15:13:30|17428.04|17428.04|17428.04|17428.04|17428.04|17428.04|17428.04|17428.04|0
1633101220000|2021-10-01 15:13:40|17432|17432|17432|17432|17432|17432|17432|17432|0
1633101230000|2021-10-01 15:13:50|17435.97|17435.97|17435.97|17435.97|17435.97|17435.97|17435.97|17435.97|0
1633101240000|2021-10-01 15:14:00|17439.93|17439.93|17443.65|17443.65|17443.65|17443.65|17436.89|17436.89|0
1633101250000|2021-10-01 15:14:10|17445.05|17445.05|17445.05|17445.05|17445.05|17445.05|17445.05|17445.05|0
1633101270000|2021-10-01 15:14:30|17441.09|17441.09|17441.09|17441.09|17441.09|17441.09|17441.09|17441.09|0
1633101290000|2021-10-01 15:14:50|17445.28|17445.28|17442.48|17442.48|17445.28|17445.28|17442.48|17442.48|0
1633101310000|2021-10-01 15:15:10|17446.45|17446.45|17446.91|17446.91|17446.91|17446.91|17446.45|17446.45|0
1633101330000|2021-10-01 15:15:30|17442.94|17442.94|17432.22|17432.22|17442.94|17442.94|17432.22|17432.22|0
1633101370000|2021-10-01 15:16:10|17430.82|17430.82|17432.22|17432.22|17432.22|17432.22|17430.82|17430.82|0
1633101380000|2021-10-01 15:16:20|17429.42|17429.42|17425.45|17425.45|17429.42|17429.42|17425.45|17425.45|0
1633101400000|2021-10-01 15:16:40|17429.42|17429.42|17432.22|17432.22|17432.22|17432.22|17429.42|17429.42|0
1633101410000|2021-10-01 15:16:50|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|0
1633101430000|2021-10-01 15:17:10|17428.71|17428.71|17430.09|17430.09|17430.09|17430.09|17428.71|17428.71|0
1633101450000|2021-10-01 15:17:30|17426.12|17426.12|17426.12|17426.12|17426.12|17426.12|17426.12|17426.12|0
1633101460000|2021-10-01 15:17:40|17430.09|17430.09|17430.09|17430.09|17430.09|17430.09|17430.09|17430.09|0
1633101490000|2021-10-01 15:18:10|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|0
1633101500000|2021-10-01 15:18:20|17434.29|17434.29|17434.29|17434.29|17434.29|17434.29|17434.29|17434.29|0
1633101560000|2021-10-01 15:19:20|17438.25|17438.25|17438.25|17438.25|17438.25|17438.25|17438.25|17438.25|0
1633101570000|2021-10-01 15:19:30|17436.85|17436.85|17442.45|17442.45|17442.45|17442.45|17436.85|17436.85|0
1633101600000|2021-10-01 15:20:00|17442.91|17442.91|17442.91|17442.91|17442.91|17442.91|17442.91|17442.91|0
1633101610000|2021-10-01 15:20:10|17444.31|17444.31|17444.31|17444.31|17444.31|17444.31|17444.31|17444.31|0
1633101630000|2021-10-01 15:20:30|17441.51|17441.51|17441.51|17441.51|17441.51|17441.51|17441.51|17441.51|0
1633101650000|2021-10-01 15:20:50|17440.11|17440.11|17441.51|17441.51|17441.51|17441.51|17440.11|17440.11|0
1633101660000|2021-10-01 15:21:00|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|17445.48|0
1633101680000|2021-10-01 15:21:20|17446.4|17446.4|17446.4|17446.4|17446.4|17446.4|17446.4|17446.4|0
1633101710000|2021-10-01 15:21:50|17447.8|17447.8|17447.8|17447.8|17447.8|17447.8|17447.8|17447.8|0
1633101730000|2021-10-01 15:22:10|17446.42|17446.42|17446.42|17446.42|17446.42|17446.42|17446.42|17446.42|0
1633101770000|2021-10-01 15:22:50|17447.82|17447.82|17447.82|17447.82|17447.82|17447.82|17447.82|17447.82|0
1633101800000|2021-10-01 15:23:20|17446.42|17446.42|17446.42|17446.42|17446.42|17446.42|17446.42|17446.42|0
1633101810000|2021-10-01 15:23:30|17442.45|17442.45|17437.09|17437.09|17442.45|17442.45|17437.09|17437.09|0
1633101840000|2021-10-01 15:24:00|17436.63|17436.63|17436.63|17436.63|17436.63|17436.63|17436.63|17436.63|0
1633101850000|2021-10-01 15:24:10|17438.03|17438.03|17440.83|17440.83|17440.83|17440.83|17438.03|17438.03|0
1633101890000|2021-10-01 15:24:50|17444.79|17444.79|17444.79|17444.79|17444.79|17444.79|17444.79|17444.79|0
1633101930000|2021-10-01 15:25:30|17443.39|17443.39|17444.79|17444.79|17444.79|17444.79|17443.39|17443.39|0
1633101970000|2021-10-01 15:26:10|17440.83|17440.83|17440.83|17440.83|17440.83|17440.83|17440.83|17440.83|0
1633102000000|2021-10-01 15:26:40|17442.22|17442.22|17442.22|17442.22|17442.22|17442.22|17442.22|17442.22|0
1633102010000|2021-10-01 15:26:50|17440.83|17440.83|17440.83|17440.83|17440.83|17440.83|17440.83|17440.83|0
1633102020000|2021-10-01 15:27:00|17439.43|17439.43|17439.43|17439.43|17439.43|17439.43|17439.43|17439.43|0
1633102040000|2021-10-01 15:27:20|17438.03|17438.03|17430.1|17430.1|17438.03|17438.03|17430.1|17430.1|0
1633102060000|2021-10-01 15:27:40|17431.5|17431.5|17432.87|17432.87|17432.87|17432.87|17431.5|17431.5|0
1633102070000|2021-10-01 15:27:50|17428.91|17428.91|17432.87|17432.87|17432.87|17432.87|17428.91|17428.91|0
1633102090000|2021-10-01 15:28:10|17436.84|17436.84|17440.1|17440.1|17440.1|17440.1|17432.87|17432.87|0
1633102100000|2021-10-01 15:28:20|17439.18|17439.18|17439.18|17439.18|17439.18|17439.18|17439.18|17439.18|0
1633102120000|2021-10-01 15:28:40|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|0
1633102140000|2021-10-01 15:29:00|17431.25|17431.25|17423.08|17423.08|17431.25|17431.25|17423.08|17423.08|0
1633102150000|2021-10-01 15:29:10|17419.12|17419.12|17421.68|17421.68|17423.08|17423.08|17413.75|17413.75|0
1633102160000|2021-10-01 15:29:20|17418.47|17418.47|17417.07|17417.07|17418.47|17418.47|17417.07|17417.07|0
1633102170000|2021-10-01 15:29:30|17409.14|17409.14|17409.14|17409.14|17413.1|17413.1|17409.14|17409.14|0
1633102190000|2021-10-01 15:29:50|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|0
1633936500000|2021-10-11 07:15:00|16994.43|16994.43|16994.43|16994.43|16994.43|16994.43|16994.43|16994.43|0
1633936550000|2021-10-11 07:15:50|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|16995.83|0
1633936770000|2021-10-11 07:19:30|17007.73|17007.73|17007.73|17007.73|17007.73|17007.73|17007.73|17007.73|0
1633936790000|2021-10-11 07:19:50|16999.8|16999.8|16999.8|16999.8|16999.8|16999.8|16999.8|16999.8|0
1633936800000|2021-10-11 07:20:00|16994.2|16994.2|16994.2|16994.2|16994.2|16994.2|16994.2|16994.2|0
1633936810000|2021-10-11 07:20:10|17005.39|17005.39|17005.39|17005.39|17005.39|17005.39|17005.39|17005.39|0
1633936820000|2021-10-11 07:20:20|16998.4|16998.4|16998.4|16998.4|16998.4|16998.4|16998.4|16998.4|0
1633936860000|2021-10-11 07:21:00|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|0
1633936870000|2021-10-11 07:21:10|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|0
1633936890000|2021-10-11 07:21:30|17010.76|17010.76|17010.76|17010.76|17010.76|17010.76|17010.76|17010.76|0
1633936980000|2021-10-11 07:23:00|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|0
1633937010000|2021-10-11 07:23:30|17006.33|17006.33|17006.33|17006.33|17006.33|17006.33|17006.33|17006.33|0
1633937090000|2021-10-11 07:24:50|16998.4|16998.4|16992.81|16992.81|16998.4|16998.4|16992.81|16992.81|0
1633937110000|2021-10-11 07:25:10|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|0
1633937120000|2021-10-11 07:25:20|16984.91|16984.91|16984.45|16984.45|16984.91|16984.91|16984.45|16984.45|0
1633937130000|2021-10-11 07:25:30|16980.48|16980.48|16980.48|16980.48|16980.48|16980.48|16980.48|16980.48|0
1633937160000|2021-10-11 07:26:00|16976.29|16976.29|16973.49|16973.49|16976.29|16976.29|16973.49|16973.49|0
1633937190000|2021-10-11 07:26:30|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|0
1633937210000|2021-10-11 07:26:50|16970.45|16970.45|16970.45|16970.45|16970.45|16970.45|16970.45|16970.45|0
1633937220000|2021-10-11 07:27:00|16966.49|16966.49|16977.69|16977.69|16977.69|16977.69|16966.49|16966.49|0
1633937270000|2021-10-11 07:27:50|16985.62|16985.62|16985.62|16985.62|16985.62|16985.62|16985.62|16985.62|0
1633937290000|2021-10-11 07:28:10|16983.32|16983.32|16983.32|16983.32|16983.32|16983.32|16983.32|16983.32|0
1633937350000|2021-10-11 07:29:10|16979.35|16979.35|16979.35|16979.35|16979.35|16979.35|16979.35|16979.35|0
1633937410000|2021-10-11 07:30:10|16991.25|16991.25|16992.17|16992.17|16992.17|16992.17|16991.25|16991.25|0
1633937490000|2021-10-11 07:31:30|16976.31|16976.31|16976.31|16976.31|16976.31|16976.31|16976.31|16976.31|0
1633937500000|2021-10-11 07:31:40|16980.27|16980.27|16980.27|16980.27|16980.27|16980.27|16980.27|16980.27|0
1633937560000|2021-10-11 07:32:40|16984.24|16984.24|16984.24|16984.24|16984.24|16984.24|16984.24|16984.24|0
1633937610000|2021-10-11 07:33:30|16982.4|16982.4|16982.4|16982.4|16982.4|16982.4|16982.4|16982.4|0
1633937660000|2021-10-11 07:34:20|16970.5|16970.5|16966.54|16966.54|16970.5|16970.5|16966.54|16966.54|0
1633937670000|2021-10-11 07:34:30|16959.54|16959.54|16959.54|16959.54|16959.54|16959.54|16959.54|16959.54|0
1633937680000|2021-10-11 07:34:40|16960|16960|16962.3|16962.3|16962.3|16962.3|16960|16960|0
1633937690000|2021-10-11 07:34:50|16963.68|16963.68|16963.68|16963.68|16963.68|16963.68|16963.68|16963.68|0
1633937710000|2021-10-11 07:35:10|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|0
1633937740000|2021-10-11 07:35:40|16955.75|16955.75|16955.75|16955.75|16955.75|16955.75|16955.75|16955.75|0
1633937760000|2021-10-11 07:36:00|16964.14|16964.14|16964.14|16964.14|16964.14|16964.14|16964.14|16964.14|0
1633937770000|2021-10-11 07:36:10|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|16975.34|0
1633937780000|2021-10-11 07:36:20|16967.41|16967.41|16967.41|16967.41|16967.41|16967.41|16967.41|16967.41|0
1633937790000|2021-10-11 07:36:30|16956.21|16956.21|16956.21|16956.21|16956.21|16956.21|16956.21|16956.21|0
1633937800000|2021-10-11 07:36:40|16952.25|16952.25|16952.25|16952.25|16952.25|16952.25|16952.25|16952.25|0
1633937820000|2021-10-11 07:37:00|16959.24|16959.24|16959.24|16959.24|16959.24|16959.24|16959.24|16959.24|0
1633937890000|2021-10-11 07:38:10|16952.25|16952.25|16948.28|16948.28|16952.25|16952.25|16948.28|16948.28|0
1633937990000|2021-10-11 07:39:50|16947.36|16947.36|16947.36|16947.36|16947.36|16947.36|16947.36|16947.36|0
1633938010000|2021-10-11 07:40:10|16943.4|16943.4|16935.47|16935.47|16943.4|16943.4|16931.5|16931.5|0
1633938030000|2021-10-11 07:40:30|16951.33|16951.33|16951.33|16951.33|16951.33|16951.33|16951.33|16951.33|0
1633938040000|2021-10-11 07:40:40|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|16955.53|0
1633938060000|2021-10-11 07:41:00|16947.13|16947.13|16947.13|16947.13|16947.13|16947.13|16947.13|16947.13|0
1633938080000|2021-10-11 07:41:20|16945.73|16945.73|16945.73|16945.73|16945.73|16945.73|16945.73|16945.73|0
1633938090000|2021-10-11 07:41:30|16942.93|16942.93|16942.93|16942.93|16942.93|16942.93|16942.93|16942.93|0
1633938100000|2021-10-11 07:41:40|16931.04|16931.04|16931.04|16931.04|16931.04|16931.04|16931.04|16931.04|0
1633938120000|2021-10-11 07:42:00|16930.58|16930.58|16930.58|16930.58|16930.58|16930.58|16930.58|16930.58|0
1633938130000|2021-10-11 07:42:10|16938.51|16938.51|16938.51|16938.51|16938.51|16938.51|16938.51|16938.51|0
1633938160000|2021-10-11 07:42:40|16946.44|16946.44|16946.44|16946.44|16946.44|16946.44|16946.44|16946.44|0
1633938260000|2021-10-11 07:44:20|16947.82|16947.82|16947.82|16947.82|16947.82|16947.82|16947.82|16947.82|0
1633938300000|2021-10-11 07:45:00|16954.81|16954.81|16972.77|16972.77|16972.77|16972.77|16952.01|16952.01|0
1633938310000|2021-10-11 07:45:10|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|0
1633938350000|2021-10-11 07:45:50|16972.77|16972.77|16972.77|16972.77|16972.77|16972.77|16972.77|16972.77|0
1633938370000|2021-10-11 07:46:10|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|0
1633938400000|2021-10-11 07:46:40|16969.27|16969.27|16970.19|16970.19|16970.19|16970.19|16969.27|16969.27|0
1633938500000|2021-10-11 07:48:20|16966.22|16966.22|16966.22|16966.22|16966.22|16966.22|16966.22|16966.22|0
1633938520000|2021-10-11 07:48:40|16967.6|16967.6|16967.6|16967.6|16967.6|16967.6|16967.6|16967.6|0
1633938580000|2021-10-11 07:49:40|16966.2|16966.2|16966.2|16966.2|16966.2|16966.2|16966.2|16966.2|0
1633938610000|2021-10-11 07:50:10|16970.17|16970.17|16970.17|16970.17|16970.17|16970.17|16970.17|16970.17|0
1633938640000|2021-10-11 07:50:40|16968.77|16968.77|16968.77|16968.77|16968.77|16968.77|16968.77|16968.77|0
1633938670000|2021-10-11 07:51:10|16964.8|16964.8|16964.8|16964.8|16964.8|16964.8|16964.8|16964.8|0
1633938680000|2021-10-11 07:51:20|16962|16962|16962|16962|16962|16962|16962|16962|0
1633938700000|2021-10-11 07:51:40|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|0
1633938710000|2021-10-11 07:51:50|16961.77|16961.77|16961.77|16961.77|16961.77|16961.77|16961.77|16961.77|0
1633938800000|2021-10-11 07:53:20|16956.17|16956.17|16956.17|16956.17|16956.17|16956.17|16956.17|16956.17|0
1633938830000|2021-10-11 07:53:50|16963.17|16963.17|16967.37|16967.37|16967.37|16967.37|16963.17|16963.17|0
1633938840000|2021-10-11 07:54:00|16972.73|16972.73|16974.13|16974.13|16974.13|16974.13|16972.73|16972.73|0
1633938980000|2021-10-11 07:56:20|16975.53|16975.53|16975.53|16975.53|16975.53|16975.53|16975.53|16975.53|0
1633939010000|2021-10-11 07:56:50|16968.53|16968.53|16968.53|16968.53|16968.53|16968.53|16968.53|16968.53|0
1633939090000|2021-10-11 07:58:10|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|0
1633939140000|2021-10-11 07:59:00|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|0
1633939380000|2021-10-11 08:03:00|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|0
1633939400000|2021-10-11 08:03:20|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|16990.46|0
1633939420000|2021-10-11 08:03:40|16998.39|16998.39|16998.39|16998.39|16998.39|16998.39|16998.39|16998.39|0
1633939450000|2021-10-11 08:04:10|16992.79|16992.79|16992.79|16992.79|16992.79|16992.79|16992.79|16992.79|0
1633939510000|2021-10-11 08:05:10|16988.59|16988.59|16988.59|16988.59|16988.59|16988.59|16988.59|16988.59|0
1633939520000|2021-10-11 08:05:20|16985.79|16985.79|16983|16983|16985.79|16985.79|16983|16983|0
1633939570000|2021-10-11 08:06:10|16975.07|16975.07|16975.07|16975.07|16975.07|16975.07|16975.07|16975.07|0
1633939640000|2021-10-11 08:07:20|16979.26|16979.26|16979.26|16979.26|16979.26|16979.26|16979.26|16979.26|0
1633939700000|2021-10-11 08:08:20|16980.66|16980.66|16979.26|16979.26|16980.66|16980.66|16979.26|16979.26|0
1633939830000|2021-10-11 08:10:30|16982.06|16982.06|16982.06|16982.06|16982.06|16982.06|16982.06|16982.06|0
1633939850000|2021-10-11 08:10:50|16983.46|16983.46|16984.86|16984.86|16984.86|16984.86|16983.46|16983.46|0
1633939870000|2021-10-11 08:11:10|16996.76|16996.76|16996.76|16996.76|16996.76|16996.76|16996.76|16996.76|0
1633939880000|2021-10-11 08:11:20|17004.69|17004.69|17004.69|17004.69|17004.69|17004.69|17004.69|17004.69|0
1633939900000|2021-10-11 08:11:40|16999.09|16999.09|16999.09|16999.09|16999.09|16999.09|16999.09|16999.09|0
1633939920000|2021-10-11 08:12:00|17000.49|17000.49|17000.49|17000.49|17000.49|17000.49|17000.49|17000.49|0
1633939930000|2021-10-11 08:12:10|17001.89|17001.89|16997.69|16997.69|17001.89|17001.89|16997.69|16997.69|0
1633940000000|2021-10-11 08:13:20|17000.49|17000.49|17001.89|17001.89|17001.89|17001.89|17000.49|17000.49|0
1633940080000|2021-10-11 08:14:40|17017.75|17017.75|17021.71|17021.71|17021.71|17021.71|17017.75|17017.75|0
1633940100000|2021-10-11 08:15:00|17025.68|17025.68|17022.65|17022.65|17029.65|17029.65|17022.65|17022.65|0
1633940160000|2021-10-11 08:16:00|17026.61|17026.61|17026.61|17026.61|17026.61|17026.61|17026.61|17026.61|0
1633940210000|2021-10-11 08:16:50|17023.81|17023.81|17026.38|17026.38|17026.38|17026.38|17022.41|17022.41|0
1633940240000|2021-10-11 08:17:20|17022.18|17022.18|17022.18|17022.18|17022.18|17022.18|17022.18|17022.18|0
1633940280000|2021-10-11 08:18:00|17030.58|17030.58|17030.58|17030.58|17030.58|17030.58|17030.58|17030.58|0
1633940290000|2021-10-11 08:18:10|17022.65|17022.65|17020.08|17020.08|17024.05|17024.05|17020.08|17020.08|0
1633940320000|2021-10-11 08:18:40|17025.68|17025.68|17025.68|17025.68|17025.68|17025.68|17025.68|17025.68|0
1633940420000|2021-10-11 08:20:20|17021.71|17021.71|17019.88|17019.88|17021.71|17021.71|17019.88|17019.88|0
1633940530000|2021-10-11 08:22:10|17015.91|17015.91|17015.91|17015.91|17015.91|17015.91|17015.91|17015.91|0
1633940540000|2021-10-11 08:22:20|17003.32|17003.32|17003.32|17003.32|17003.32|17003.32|17003.32|17003.32|0
1633940550000|2021-10-11 08:22:30|17000.52|17000.52|17000.52|17000.52|17000.52|17000.52|17000.52|17000.52|0
1633940580000|2021-10-11 08:23:00|16999.14|16999.14|16999.14|16999.14|16999.14|16999.14|16999.14|16999.14|0
1633940590000|2021-10-11 08:23:10|16997.74|16997.74|16997.74|16997.74|16997.74|16997.74|16997.74|16997.74|0
1633940620000|2021-10-11 08:23:40|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|0
1633940670000|2021-10-11 08:24:30|16993.54|16993.54|16985.61|16985.61|16993.54|16993.54|16985.61|16985.61|0
1633940690000|2021-10-11 08:24:50|16993.54|16993.54|16989.57|16989.57|16993.54|16993.54|16989.57|16989.57|0
1633940700000|2021-10-11 08:25:00|16997.5|16997.5|17001.47|17001.47|17001.47|17001.47|16997.5|16997.5|0
1633940710000|2021-10-11 08:25:10|16997.5|16997.5|16990.74|16990.74|16997.5|16997.5|16990.74|16990.74|0
1633940720000|2021-10-11 08:25:20|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|0
1633940760000|2021-10-11 08:26:00|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|0
1633940780000|2021-10-11 08:26:20|16997.5|16997.5|16997.5|16997.5|16997.5|16997.5|16997.5|16997.5|0
1633940820000|2021-10-11 08:27:00|17005.44|17005.44|17005.44|17005.44|17005.44|17005.44|17005.44|17005.44|0
1633940850000|2021-10-11 08:27:30|17013.83|17013.83|17013.83|17013.83|17013.83|17013.83|17013.83|17013.83|0
1633940950000|2021-10-11 08:29:10|17014.75|17014.75|17014.75|17014.75|17014.75|17014.75|17014.75|17014.75|0
1633940970000|2021-10-11 08:29:30|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|0
1633941000000|2021-10-11 08:30:00|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|0
1633941070000|2021-10-11 08:31:10|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|0
1633941090000|2021-10-11 08:31:30|17040.2|17040.2|17036.23|17036.23|17040.2|17040.2|17036.23|17036.23|0
1633941130000|2021-10-11 08:32:10|17037.63|17037.63|17040.43|17040.43|17040.43|17040.43|17037.63|17037.63|0
1633941200000|2021-10-11 08:33:20|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|0
1633941320000|2021-10-11 08:35:20|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|0
1633941340000|2021-10-11 08:35:40|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|0
1633941390000|2021-10-11 08:36:30|17052.56|17052.56|17052.56|17052.56|17052.56|17052.56|17052.56|17052.56|0
1633941480000|2021-10-11 08:38:00|17048.59|17048.59|17048.59|17048.59|17048.59|17048.59|17048.59|17048.59|0
1633941500000|2021-10-11 08:38:20|17044.39|17044.39|17044.39|17044.39|17044.39|17044.39|17044.39|17044.39|0
1633941530000|2021-10-11 08:38:50|17043|17043|17043|17043|17043|17043|17043|17043|0
1633941640000|2021-10-11 08:40:40|17047.19|17047.19|17047.19|17047.19|17047.19|17047.19|17047.19|17047.19|0
1633941680000|2021-10-11 08:41:20|17043|17043|17043|17043|17043|17043|17043|17043|0
1633941750000|2021-10-11 08:42:30|17039.03|17039.03|17015.94|17015.94|17039.03|17039.03|17015.94|17015.94|0
1633941760000|2021-10-11 08:42:40|17018.74|17018.74|17021.54|17021.54|17021.54|17021.54|17015.94|17015.94|0
1633941770000|2021-10-11 08:42:50|17020.14|17020.14|17020.14|17020.14|17020.14|17020.14|17020.14|17020.14|0
1633941930000|2021-10-11 08:45:30|17022.94|17022.94|17022.94|17022.94|17022.94|17022.94|17022.94|17022.94|0
1633941940000|2021-10-11 08:45:40|17022.48|17022.48|17022.48|17022.48|17022.48|17022.48|17022.48|17022.48|0
1633941960000|2021-10-11 08:46:00|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|0
1633942050000|2021-10-11 08:47:30|17011.75|17011.75|17011.75|17011.75|17011.75|17011.75|17011.75|17011.75|0
1633942090000|2021-10-11 08:48:10|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|0
1633942140000|2021-10-11 08:49:00|17008.95|17008.95|17008.95|17008.95|17008.95|17008.95|17008.95|17008.95|0
1633942150000|2021-10-11 08:49:10|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|0
1633942160000|2021-10-11 08:49:20|16996.82|16996.82|16996.82|16996.82|16996.82|16996.82|16996.82|16996.82|0
1633942180000|2021-10-11 08:49:40|16995.42|16995.42|16994.02|16994.02|16995.42|16995.42|16994.02|16994.02|0
1633942190000|2021-10-11 08:49:50|16996.82|16996.82|16996.82|16996.82|16996.82|16996.82|16996.82|16996.82|0
1633942200000|2021-10-11 08:50:00|16994.02|16994.02|16994.02|16994.02|16994.02|16994.02|16994.02|16994.02|0
1633942280000|2021-10-11 08:51:20|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|17009.88|0
1633942420000|2021-10-11 08:53:40|17016.88|17016.88|17019.44|17019.44|17019.68|17019.68|17015.48|17015.48|0
1633942450000|2021-10-11 08:54:10|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|0
1633942470000|2021-10-11 08:54:30|17018.5|17018.5|17018.5|17018.5|17018.5|17018.5|17018.5|17018.5|0
1633942490000|2021-10-11 08:54:50|17017.1|17017.1|17017.1|17017.1|17017.1|17017.1|17017.1|17017.1|0
1633942500000|2021-10-11 08:55:00|17015.7|17015.7|17015.7|17015.7|17015.7|17015.7|17015.7|17015.7|0
1633942560000|2021-10-11 08:56:00|17019.9|17019.9|17024.1|17024.1|17024.1|17024.1|17019.9|17019.9|0
1633942800000|2021-10-11 09:00:00|17028.07|17028.07|17028.07|17028.07|17028.07|17028.07|17028.07|17028.07|0
1633942860000|2021-10-11 09:01:00|17024.1|17024.1|17020.14|17020.14|17024.1|17024.1|17020.14|17020.14|0
1633942950000|2021-10-11 09:02:30|17016.17|17016.17|17016.17|17016.17|17016.17|17016.17|17016.17|17016.17|0
1633942980000|2021-10-11 09:03:00|17023.17|17023.17|17023.17|17023.17|17023.17|17023.17|17023.17|17023.17|0
1633943020000|2021-10-11 09:03:40|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|0
1633943030000|2021-10-11 09:03:50|17020.12|17020.12|17020.12|17020.12|17020.12|17020.12|17020.12|17020.12|0
1633943040000|2021-10-11 09:04:00|17020.58|17020.58|17019.2|17019.2|17020.58|17020.58|17019.2|17019.2|0
1633943080000|2021-10-11 09:04:40|17012.21|17012.21|17012.21|17012.21|17012.21|17012.21|17012.21|17012.21|0
1633943130000|2021-10-11 09:05:30|17016.17|17016.17|17016.17|17016.17|17016.17|17016.17|17016.17|17016.17|0
1633943150000|2021-10-11 09:05:50|17013.37|17013.37|17013.37|17013.37|17013.37|17013.37|17013.37|17013.37|0
1633943200000|2021-10-11 09:06:40|17011.97|17011.97|17011.97|17011.97|17011.97|17011.97|17011.97|17011.97|0
1633943210000|2021-10-11 09:06:50|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|0
1633943250000|2021-10-11 09:07:30|17011.97|17011.97|17014.77|17014.77|17014.77|17014.77|17011.97|17011.97|0
1633943260000|2021-10-11 09:07:40|17016.17|17016.17|17024.57|17024.57|17024.57|17024.57|17016.17|17016.17|0
1633943310000|2021-10-11 09:08:30|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|17032.5|0
1633943480000|2021-10-11 09:11:20|17040.43|17040.43|17040.43|17040.43|17040.43|17040.43|17040.43|17040.43|0
1633943560000|2021-10-11 09:12:40|17036.23|17036.23|17036.23|17036.23|17036.23|17036.23|17036.23|17036.23|0
1633943570000|2021-10-11 09:12:50|17039.03|17039.03|17039.03|17039.03|17039.03|17039.03|17039.03|17039.03|0
1633943600000|2021-10-11 09:13:20|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|0
1633943620000|2021-10-11 09:13:40|17039.03|17039.03|17039.03|17039.03|17039.03|17039.03|17039.03|17039.03|0
1633943640000|2021-10-11 09:14:00|17035.06|17035.06|17019.2|17019.2|17035.06|17035.06|17019.2|17019.2|0
1633943650000|2021-10-11 09:14:10|17015.24|17015.24|17011.27|17011.27|17015.24|17015.24|17011.27|17011.27|0
1633943670000|2021-10-11 09:14:30|17015.24|17015.24|17015.24|17015.24|17015.24|17015.24|17015.24|17015.24|0
1633943770000|2021-10-11 09:16:10|17009.64|17009.64|17009.64|17009.64|17009.64|17009.64|17009.64|17009.64|0
1633943880000|2021-10-11 09:18:00|17008.24|17008.24|17013.84|17013.84|17013.84|17013.84|17008.24|17008.24|0
1633943900000|2021-10-11 09:18:20|17005.91|17005.91|17005.91|17005.91|17005.91|17005.91|17005.91|17005.91|0
1633943940000|2021-10-11 09:19:00|16997.98|16997.98|16994.01|16994.01|16997.98|16997.98|16994.01|16994.01|0
1633943970000|2021-10-11 09:19:30|16987.95|16987.95|16987.95|16987.95|16987.95|16987.95|16987.95|16987.95|0
1633943990000|2021-10-11 09:19:50|16994.95|16994.95|16994.95|16994.95|16994.95|16994.95|16994.95|16994.95|0
1633944010000|2021-10-11 09:20:10|16994.49|16994.49|16994.49|16994.49|16994.49|16994.49|16994.49|16994.49|0
1633944050000|2021-10-11 09:20:50|17006.39|17006.39|17002.42|17002.42|17006.39|17006.39|17002.42|17002.42|0
1633944180000|2021-10-11 09:23:00|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|17001.02|0
1633944190000|2021-10-11 09:23:10|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|0
1633944220000|2021-10-11 09:23:40|17019.68|17019.68|17019.68|17019.68|17019.68|17019.68|17019.68|17019.68|0
1633944230000|2021-10-11 09:23:50|17015.72|17015.72|17011.75|17011.75|17015.72|17015.72|17011.75|17011.75|0
1633944250000|2021-10-11 09:24:10|17013.15|17013.15|17013.15|17013.15|17013.15|17013.15|17013.15|17013.15|0
1633944280000|2021-10-11 09:24:40|17009.19|17009.19|17005.22|17005.22|17009.19|17009.19|17005.22|17005.22|0
1633944310000|2021-10-11 09:25:10|17009.19|17009.19|17009.19|17009.19|17009.19|17009.19|17009.19|17009.19|0
1633944420000|2021-10-11 09:27:00|17004.99|17004.99|17004.99|17004.99|17004.99|17004.99|17004.99|17004.99|0
1633944500000|2021-10-11 09:28:20|17003.59|17003.59|17003.59|17003.59|17003.59|17003.59|17003.59|17003.59|0
1633944550000|2021-10-11 09:29:10|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|0
1633944560000|2021-10-11 09:29:20|16998.22|16998.22|16996.83|16996.83|16998.22|16998.22|16996.83|16996.83|0
1633944570000|2021-10-11 09:29:30|16995.43|16995.43|16991.23|16991.23|16995.43|16995.43|16991.23|16991.23|0
1633944600000|2021-10-11 09:30:00|16994.03|16994.03|16994.03|16994.03|16994.03|16994.03|16994.03|16994.03|0
1633944650000|2021-10-11 09:30:50|16992.19|16992.19|16992.19|16992.19|16992.19|16992.19|16992.19|16992.19|0
1633944800000|2021-10-11 09:33:20|16996.15|16996.15|16996.15|16996.15|16996.15|16996.15|16996.15|16996.15|0
1633944820000|2021-10-11 09:33:40|17000.12|17000.12|17000.12|17000.12|17000.12|17000.12|17000.12|17000.12|0
1633944830000|2021-10-11 09:33:50|16996.15|16996.15|16988.22|16988.22|16996.15|16996.15|16988.22|16988.22|0
1633944890000|2021-10-11 09:34:50|16985.42|16985.42|16985.42|16985.42|16985.42|16985.42|16985.42|16985.42|0
1633944900000|2021-10-11 09:35:00|16997.32|16997.32|16997.32|16997.32|16997.32|16997.32|16997.32|16997.32|0
1633944940000|2021-10-11 09:35:40|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|16995.92|0
1633944990000|2021-10-11 09:36:30|16994.52|16994.52|16994.52|16994.52|16994.52|16994.52|16994.52|16994.52|0
1633945060000|2021-10-11 09:37:40|16993.12|16993.12|16993.12|16993.12|16993.12|16993.12|16993.12|16993.12|0
1633945090000|2021-10-11 09:38:10|17001.05|17001.05|16997.09|16997.09|17001.05|17001.05|16997.09|16997.09|0
1633945170000|2021-10-11 09:39:30|16999.88|16999.88|16999.88|16999.88|16999.88|16999.88|16999.88|16999.88|0
1633945260000|2021-10-11 09:41:00|16999.43|16999.43|16999.43|16999.43|16999.43|16999.43|16999.43|16999.43|0
1633945320000|2021-10-11 09:42:00|17003.39|17003.39|17003.39|17003.39|17003.39|17003.39|17003.39|17003.39|0
1633945410000|2021-10-11 09:43:30|17001.99|17001.99|17001.99|17001.99|17001.99|17001.99|17001.99|17001.99|0
1633945430000|2021-10-11 09:43:50|17004.79|17004.79|17004.79|17004.79|17004.79|17004.79|17004.79|17004.79|0
1633945440000|2021-10-11 09:44:00|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|0
1633945490000|2021-10-11 09:44:50|17007.11|17007.11|17007.11|17007.11|17007.11|17007.11|17007.11|17007.11|0
1633945500000|2021-10-11 09:45:00|17003.14|17003.14|17003.14|17003.14|17003.14|17003.14|17003.14|17003.14|0
1633945620000|2021-10-11 09:47:00|16999.18|16999.18|16995.21|16995.21|16999.18|16999.18|16995.21|16995.21|0
1633945630000|2021-10-11 09:47:10|16991.25|16991.25|16995.21|16995.21|16995.21|16995.21|16987.28|16987.28|0
1633945670000|2021-10-11 09:47:50|16991.01|16991.01|16991.01|16991.01|16991.01|16991.01|16991.01|16991.01|0
1633945770000|2021-10-11 09:49:30|16987.05|16987.05|16987.05|16987.05|16987.05|16987.05|16987.05|16987.05|0
1633945820000|2021-10-11 09:50:20|16979.12|16979.12|16975.15|16975.15|16979.12|16979.12|16975.15|16975.15|0
1633945850000|2021-10-11 09:50:50|16973.75|16973.75|16973.75|16973.75|16973.75|16973.75|16973.75|16973.75|0
1633945920000|2021-10-11 09:52:00|16972.35|16972.35|16972.35|16972.35|16972.35|16972.35|16972.35|16972.35|0
1633945940000|2021-10-11 09:52:20|16973.75|16973.75|16973.75|16973.75|16973.75|16973.75|16973.75|16973.75|0
1633946020000|2021-10-11 09:53:40|16975.15|16975.15|16975.15|16975.15|16975.15|16975.15|16975.15|16975.15|0
1633946040000|2021-10-11 09:54:00|16976.55|16976.55|16976.55|16976.55|16976.55|16976.55|16976.55|16976.55|0
1633946220000|2021-10-11 09:57:00|16968.62|16968.62|16968.62|16968.62|16968.62|16968.62|16968.62|16968.62|0
1633946300000|2021-10-11 09:58:20|16964.66|16964.66|16960.69|16960.69|16964.66|16964.66|16960.69|16960.69|0
1633946320000|2021-10-11 09:58:40|16956.73|16956.73|16956.73|16956.73|16956.73|16956.73|16956.73|16956.73|0
1633946430000|2021-10-11 10:00:30|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|0
1633946510000|2021-10-11 10:01:50|16960.69|16960.69|16960.69|16960.69|16960.69|16960.69|16960.69|16960.69|0
1633946520000|2021-10-11 10:02:00|16959.29|16959.29|16959.29|16959.29|16959.29|16959.29|16959.29|16959.29|0
1633946580000|2021-10-11 10:03:00|16957.89|16957.89|16957.89|16957.89|16957.89|16957.89|16957.89|16957.89|0
1633946590000|2021-10-11 10:03:10|16960.69|16960.69|16963.49|16963.49|16963.49|16963.49|16960.69|16960.69|0
1633946620000|2021-10-11 10:03:40|16964.89|16964.89|16968.61|16968.61|16974.21|16974.21|16964.89|16964.89|0
1633946630000|2021-10-11 10:03:50|16969.53|16969.53|16969.53|16969.53|16969.53|16969.53|16969.53|16969.53|0
1633946640000|2021-10-11 10:04:00|16965.56|16965.56|16965.56|16965.56|16965.56|16965.56|16965.56|16965.56|0
1633946700000|2021-10-11 10:05:00|16957.63|16957.63|16952.27|16952.27|16957.63|16957.63|16952.27|16952.27|0
1633946710000|2021-10-11 10:05:10|16950.87|16950.87|16949.47|16949.47|16950.87|16950.87|16949.47|16949.47|0
1633946720000|2021-10-11 10:05:20|16950.87|16950.87|16950.87|16950.87|16950.87|16950.87|16950.87|16950.87|0
1633946760000|2021-10-11 10:06:00|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|0
1633946830000|2021-10-11 10:07:10|16964.16|16964.16|16966.96|16966.96|16966.96|16966.96|16964.16|16964.16|0
1633946860000|2021-10-11 10:07:40|16964.16|16964.16|16960.2|16960.2|16964.16|16964.16|16960.2|16960.2|0
1633947020000|2021-10-11 10:10:20|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|0
1633947030000|2021-10-11 10:10:30|16969.76|16969.76|16972.56|16972.56|16972.56|16972.56|16969.76|16969.76|0
1633947090000|2021-10-11 10:11:30|16976.53|16976.53|16976.53|16976.53|16976.53|16976.53|16976.53|16976.53|0
1633947120000|2021-10-11 10:12:00|16977.45|16977.45|16977.45|16977.45|16977.45|16977.45|16977.45|16977.45|0
1633947130000|2021-10-11 10:12:10|16974.65|16974.65|16978.61|16978.61|16978.61|16978.61|16974.65|16974.65|0
1633947200000|2021-10-11 10:13:20|16974.65|16974.65|16974.65|16974.65|16974.65|16974.65|16974.65|16974.65|0
1633947240000|2021-10-11 10:14:00|16970.68|16970.68|16970.68|16970.68|16970.68|16970.68|16970.68|16970.68|0
1633947250000|2021-10-11 10:14:10|16967.88|16967.88|16971.85|16971.85|16971.85|16971.85|16967.88|16967.88|0
1633947260000|2021-10-11 10:14:20|16967.88|16967.88|16967.88|16967.88|16967.88|16967.88|16967.88|16967.88|0
1633947450000|2021-10-11 10:17:30|16963.92|16963.92|16959.95|16959.95|16963.92|16963.92|16959.95|16959.95|0
1633947460000|2021-10-11 10:17:40|16960.41|16960.41|16960.41|16960.41|16960.41|16960.41|16960.41|16960.41|0
1633947470000|2021-10-11 10:17:50|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|0
1633947500000|2021-10-11 10:18:20|16969.72|16969.72|16969.72|16969.72|16969.72|16969.72|16969.72|16969.72|0
1633947510000|2021-10-11 10:18:30|16965.76|16965.76|16965.76|16965.76|16965.76|16965.76|16965.76|16965.76|0
1633947530000|2021-10-11 10:18:50|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|0
1633947570000|2021-10-11 10:19:30|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|0
1633947590000|2021-10-11 10:19:50|16979.28|16979.28|16979.28|16979.28|16979.28|16979.28|16979.28|16979.28|0
1633947680000|2021-10-11 10:21:20|16971.35|16971.35|16971.35|16971.35|16971.35|16971.35|16971.35|16971.35|0
1633947690000|2021-10-11 10:21:30|16967.39|16967.39|16967.39|16967.39|16967.39|16967.39|16967.39|16967.39|0
1633947700000|2021-10-11 10:21:40|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|16961.79|0
1633947740000|2021-10-11 10:22:20|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|0
1633947810000|2021-10-11 10:23:30|16959.22|16959.22|16957.82|16957.82|16959.22|16959.22|16957.82|16957.82|0
1633947940000|2021-10-11 10:25:40|16955.03|16955.03|16955.03|16955.03|16955.03|16955.03|16955.03|16955.03|0
1633947970000|2021-10-11 10:26:10|16951.06|16951.06|16955.03|16955.03|16955.03|16955.03|16951.06|16951.06|0
1633947980000|2021-10-11 10:26:20|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|0
1633947990000|2021-10-11 10:26:30|16954.09|16954.09|16950.12|16950.12|16954.09|16954.09|16950.12|16950.12|0
1633948000000|2021-10-11 10:26:40|16948.72|16948.72|16948.72|16948.72|16948.72|16948.72|16948.72|16948.72|0
1633948020000|2021-10-11 10:27:00|16952.69|16952.69|16952.69|16952.69|16952.69|16952.69|16952.69|16952.69|0
1633948030000|2021-10-11 10:27:10|16948.72|16948.72|16944.76|16944.76|16948.72|16948.72|16944.76|16944.76|0
1633948090000|2021-10-11 10:28:10|16940.79|16940.79|16936.83|16936.83|16940.79|16940.79|16936.83|16936.83|0
1633948110000|2021-10-11 10:28:30|16944.76|16944.76|16948.72|16948.72|16948.72|16948.72|16944.76|16944.76|0
1633948120000|2021-10-11 10:28:40|16941.72|16941.72|16941.72|16941.72|16941.72|16941.72|16941.72|16941.72|0
1633948170000|2021-10-11 10:29:30|16940.32|16940.32|16940.32|16940.32|16940.32|16940.32|16940.32|16940.32|0
1633948190000|2021-10-11 10:29:50|16932.39|16932.39|16931.01|16931.01|16932.39|16932.39|16931.01|16931.01|0
1633948360000|2021-10-11 10:32:40|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|0
1633948390000|2021-10-11 10:33:10|16938.01|16938.01|16938.01|16938.01|16938.01|16938.01|16938.01|16938.01|0
1633948400000|2021-10-11 10:33:20|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|0
1633948440000|2021-10-11 10:34:00|16930.08|16930.08|16934.05|16934.05|16934.05|16934.05|16930.08|16930.08|0
1633948630000|2021-10-11 10:37:10|16929.85|16929.85|16931.25|16931.25|16931.25|16931.25|16929.85|16929.85|0
1633948650000|2021-10-11 10:37:30|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|0
1633948670000|2021-10-11 10:37:50|16925.88|16925.88|16924.48|16924.48|16925.88|16925.88|16924.48|16924.48|0
1633948800000|2021-10-11 10:40:00|16932.41|16932.41|16936.38|16936.38|16936.38|16936.38|16932.41|16932.41|0
1633948860000|2021-10-11 10:41:00|16928.45|16928.45|16928.45|16928.45|16928.45|16928.45|16928.45|16928.45|0
1633948880000|2021-10-11 10:41:20|16924.48|16924.48|16924.48|16924.48|16924.48|16924.48|16924.48|16924.48|0
1633948890000|2021-10-11 10:41:30|16928.45|16928.45|16928.45|16928.45|16928.45|16928.45|16928.45|16928.45|0
1633948910000|2021-10-11 10:41:50|16927.05|16927.05|16928.47|16928.47|16929.85|16929.85|16927.05|16927.05|0
1633948930000|2021-10-11 10:42:10|16927.07|16927.07|16928.47|16928.47|16928.47|16928.47|16927.07|16927.07|0
1633948940000|2021-10-11 10:42:20|16924.5|16924.5|16924.5|16924.5|16924.5|16924.5|16924.5|16924.5|0
1633948990000|2021-10-11 10:43:10|16920.54|16920.54|16920.54|16920.54|16920.54|16920.54|16920.54|16920.54|0
1633949000000|2021-10-11 10:43:20|16916.57|16916.57|16916.57|16916.57|16916.57|16916.57|16916.57|16916.57|0
1633949010000|2021-10-11 10:43:30|16912.61|16912.61|16912.61|16912.61|16912.61|16912.61|16912.61|16912.61|0
1633949020000|2021-10-11 10:43:40|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|0
1633949050000|2021-10-11 10:44:10|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|0
1633949110000|2021-10-11 10:45:10|16903.28|16903.28|16903.28|16903.28|16903.28|16903.28|16903.28|16903.28|0
1633949150000|2021-10-11 10:45:50|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|0
1633949160000|2021-10-11 10:46:00|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|0
1633949170000|2021-10-11 10:46:10|16895.35|16895.35|16893.95|16893.95|16895.35|16895.35|16893.95|16893.95|0
1633949180000|2021-10-11 10:46:20|16901.88|16901.88|16901.88|16901.88|16901.88|16901.88|16901.88|16901.88|0
1633949210000|2021-10-11 10:46:50|16897.91|16897.91|16897.91|16897.91|16897.91|16897.91|16897.91|16897.91|0
1633949220000|2021-10-11 10:47:00|16893.95|16893.95|16893.95|16893.95|16893.95|16893.95|16893.95|16893.95|0
1633949230000|2021-10-11 10:47:10|16901.88|16901.88|16904.44|16904.44|16904.44|16904.44|16901.88|16901.88|0
1633949240000|2021-10-11 10:47:20|16903.05|16903.05|16903.05|16903.05|16903.05|16903.05|16903.05|16903.05|0
1633949290000|2021-10-11 10:48:10|16904.44|16904.44|16904.44|16904.44|16904.44|16904.44|16904.44|16904.44|0
1633949340000|2021-10-11 10:49:00|16896.51|16896.51|16896.51|16896.51|16896.51|16896.51|16896.51|16896.51|0
1633949360000|2021-10-11 10:49:20|16896.05|16896.05|16896.05|16896.05|16896.05|16896.05|16896.05|16896.05|0
1633949370000|2021-10-11 10:49:30|16900.02|16900.02|16900.02|16900.02|16900.02|16900.02|16900.02|16900.02|0
1633949390000|2021-10-11 10:49:50|16903.99|16903.99|16907.95|16907.95|16907.95|16907.95|16903.99|16903.99|0
1633949400000|2021-10-11 10:50:00|16903.99|16903.99|16903.99|16903.99|16903.99|16903.99|16903.99|16903.99|0
1633949470000|2021-10-11 10:51:10|16907.95|16907.95|16907.95|16907.95|16907.95|16907.95|16907.95|16907.95|0
1633949570000|2021-10-11 10:52:50|16909.35|16909.35|16909.35|16909.35|16909.35|16909.35|16909.35|16909.35|0
1633949590000|2021-10-11 10:53:10|16913.32|16913.32|16912.84|16912.84|16913.32|16913.32|16911.92|16911.92|0
1633949660000|2021-10-11 10:54:20|16908.87|16908.87|16904.9|16904.9|16908.87|16908.87|16904.9|16904.9|0
1633949710000|2021-10-11 10:55:10|16900.94|16900.94|16900.94|16900.94|16900.94|16900.94|16900.94|16900.94|0
1633949770000|2021-10-11 10:56:10|16896.97|16896.97|16896.97|16896.97|16896.97|16896.97|16896.97|16896.97|0
1633949780000|2021-10-11 10:56:20|16898.37|16898.37|16899.77|16899.77|16899.77|16899.77|16898.37|16898.37|0
1633949830000|2021-10-11 10:57:10|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|0
1633949870000|2021-10-11 10:57:50|16898.14|16898.14|16898.14|16898.14|16898.14|16898.14|16898.14|16898.14|0
1633949880000|2021-10-11 10:58:00|16897.22|16897.22|16897.22|16897.22|16897.22|16897.22|16897.22|16897.22|0
1633949900000|2021-10-11 10:58:20|16893.26|16893.26|16893.26|16893.26|16893.26|16893.26|16893.26|16893.26|0
1633949970000|2021-10-11 10:59:30|16887.66|16887.66|16887.66|16887.66|16887.66|16887.66|16887.66|16887.66|0
1633950000000|2021-10-11 11:00:00|16883.69|16883.69|16871.8|16871.8|16883.69|16883.69|16871.8|16871.8|0
1633950020000|2021-10-11 11:00:20|16867.83|16867.83|16867.83|16867.83|16867.83|16867.83|16867.83|16867.83|0
1633950050000|2021-10-11 11:00:50|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|0
1633950180000|2021-10-11 11:03:00|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|0
1633950230000|2021-10-11 11:03:50|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|0
1633950250000|2021-10-11 11:04:10|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|0
1633950270000|2021-10-11 11:04:30|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|0
1633950430000|2021-10-11 11:07:10|16874.6|16874.6|16876|16876|16876|16876|16874.6|16874.6|0
1633950470000|2021-10-11 11:07:50|16876.91|16876.91|16876.91|16876.91|16876.91|16876.91|16876.91|16876.91|0
1633950480000|2021-10-11 11:08:00|16884.85|16884.85|16884.85|16884.85|16884.85|16884.85|16884.85|16884.85|0
1633950490000|2021-10-11 11:08:10|16880.88|16880.88|16880.88|16880.88|16880.88|16880.88|16880.88|16880.88|0
1633950640000|2021-10-11 11:10:40|16879.96|16879.96|16874.12|16874.12|16880.88|16880.88|16874.12|16874.12|0
1633950660000|2021-10-11 11:11:00|16870.15|16870.15|16866.19|16866.19|16870.15|16870.15|16866.19|16866.19|0
1633950670000|2021-10-11 11:11:10|16870.15|16870.15|16866.19|16866.19|16870.15|16870.15|16866.19|16866.19|0
1633950680000|2021-10-11 11:11:20|16870.15|16870.15|16870.15|16870.15|16870.15|16870.15|16870.15|16870.15|0
1633950720000|2021-10-11 11:12:00|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|0
1633950730000|2021-10-11 11:12:10|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|0
1633950910000|2021-10-11 11:15:10|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|0
1633950970000|2021-10-11 11:16:10|16877.85|16877.85|16877.85|16877.85|16877.85|16877.85|16877.85|16877.85|0
1633950980000|2021-10-11 11:16:20|16882.05|16882.05|16883.45|16883.45|16883.45|16883.45|16882.05|16882.05|0
1633951060000|2021-10-11 11:17:40|16883.91|16883.91|16886.71|16886.71|16886.71|16886.71|16883.91|16883.91|0
1633951090000|2021-10-11 11:18:10|16890.68|16890.68|16890.68|16890.68|16890.68|16890.68|16890.68|16890.68|0
1633951110000|2021-10-11 11:18:30|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|0
1633951260000|2021-10-11 11:21:00|16893.24|16893.24|16893.24|16893.24|16893.24|16893.24|16893.24|16893.24|0
1633951330000|2021-10-11 11:22:10|16891.84|16891.84|16893.24|16893.24|16893.24|16893.24|16891.84|16891.84|0
1633951340000|2021-10-11 11:22:20|16891.84|16891.84|16891.84|16891.84|16891.84|16891.84|16891.84|16891.84|0
1633951370000|2021-10-11 11:22:50|16900.24|16900.24|16900.24|16900.24|16900.24|16900.24|16900.24|16900.24|0
1633951380000|2021-10-11 11:23:00|16901.64|16901.64|16904.44|16904.44|16904.44|16904.44|16901.64|16901.64|0
1633951420000|2021-10-11 11:23:40|16920.3|16920.3|16920.3|16920.3|16920.3|16920.3|16920.3|16920.3|0
1633951490000|2021-10-11 11:24:50|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|0
1633951500000|2021-10-11 11:25:00|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|0
1633951510000|2021-10-11 11:25:10|16925.43|16925.43|16918.43|16918.43|16925.43|16925.43|16918.43|16918.43|0
1633951530000|2021-10-11 11:25:30|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|0
1633951590000|2021-10-11 11:26:30|16909.1|16909.1|16909.1|16909.1|16909.1|16909.1|16909.1|16909.1|0
1633951650000|2021-10-11 11:27:30|16905.14|16905.14|16905.14|16905.14|16905.14|16905.14|16905.14|16905.14|0
1633951710000|2021-10-11 11:28:30|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|0
1633951740000|2021-10-11 11:29:00|16900.94|16900.94|16900.94|16900.94|16900.94|16900.94|16900.94|16900.94|0
1633951750000|2021-10-11 11:29:10|16896.97|16896.97|16881.11|16881.11|16896.97|16896.97|16881.11|16881.11|0
1633951760000|2021-10-11 11:29:20|16877.15|16877.15|16889.28|16889.28|16889.28|16889.28|16877.15|16877.15|0
1633951850000|2021-10-11 11:30:50|16885.31|16885.31|16885.31|16885.31|16885.31|16885.31|16885.31|16885.31|0
1633951940000|2021-10-11 11:32:20|16884.85|16884.85|16884.85|16884.85|16884.85|16884.85|16884.85|16884.85|0
1633952010000|2021-10-11 11:33:30|16886.25|16886.25|16886.25|16886.25|16886.25|16886.25|16886.25|16886.25|0
1633952060000|2021-10-11 11:34:20|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|0
1633952070000|2021-10-11 11:34:30|16881.83|16881.83|16881.83|16881.83|16881.83|16881.83|16881.83|16881.83|0
1633952170000|2021-10-11 11:36:10|16883.23|16883.23|16886.02|16886.02|16886.02|16886.02|16883.23|16883.23|0
1633952230000|2021-10-11 11:37:10|16884.63|16884.63|16884.63|16884.63|16884.63|16884.63|16884.63|16884.63|0
1633952280000|2021-10-11 11:38:00|16880.66|16880.66|16880.66|16880.66|16880.66|16880.66|16876.7|16876.7|0
1633952550000|2021-10-11 11:42:30|16883.46|16883.46|16884.86|16884.86|16884.86|16884.86|16883.46|16883.46|0
1633952570000|2021-10-11 11:42:50|16879.26|16879.26|16879.26|16879.26|16879.26|16879.26|16879.26|16879.26|0
1633952590000|2021-10-11 11:43:10|16875.3|16875.3|16875.3|16875.3|16875.3|16875.3|16875.3|16875.3|0
1633952700000|2021-10-11 11:45:00|16872.5|16872.5|16872.5|16872.5|16872.5|16872.5|16872.5|16872.5|0
1633952770000|2021-10-11 11:46:10|16864.57|16864.57|16864.11|16864.11|16864.57|16864.57|16864.11|16864.11|0
1633952780000|2021-10-11 11:46:20|16860.14|16860.14|16860.14|16860.14|16860.14|16860.14|16860.14|16860.14|0
1633952790000|2021-10-11 11:46:30|16864.11|16864.11|16864.11|16864.11|16864.11|16864.11|16864.11|16864.11|0
1633952840000|2021-10-11 11:47:20|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|0
1633952950000|2021-10-11 11:49:10|16864.11|16864.11|16864.11|16864.11|16864.11|16864.11|16864.11|16864.11|0
1633953010000|2021-10-11 11:50:10|16865.51|16865.51|16861.77|16861.77|16868.3|16868.3|16860.37|16860.37|0
1633953060000|2021-10-11 11:51:00|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|0
1633953110000|2021-10-11 11:51:50|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|0
1633953260000|2021-10-11 11:54:20|16857.81|16857.81|16857.81|16857.81|16857.81|16857.81|16857.81|16857.81|0
1633953330000|2021-10-11 11:55:30|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|0
1633953380000|2021-10-11 11:56:20|16852.46|16852.46|16856.43|16856.43|16856.43|16856.43|16852.46|16852.46|0
1633953400000|2021-10-11 11:56:40|16868.33|16868.33|16860.39|16860.39|16868.33|16868.33|16856.43|16856.43|0
1633953410000|2021-10-11 11:56:50|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|0
1633953520000|2021-10-11 11:58:40|16860.39|16860.39|16856.43|16856.43|16860.39|16860.39|16856.43|16856.43|0
1633953540000|2021-10-11 11:59:00|16856.89|16856.89|16856.89|16856.89|16856.89|16856.89|16856.89|16856.89|0
1633953560000|2021-10-11 11:59:20|16848.96|16848.96|16846.16|16846.16|16848.96|16848.96|16846.16|16846.16|0
1633953610000|2021-10-11 12:00:10|16847.56|16847.56|16847.56|16847.56|16847.56|16847.56|16847.56|16847.56|0
1633953650000|2021-10-11 12:00:50|16848.96|16848.96|16848.96|16848.96|16848.96|16848.96|16848.96|16848.96|0
1633953690000|2021-10-11 12:01:30|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|0
1633953700000|2021-10-11 12:01:40|16842.19|16842.19|16842.19|16842.19|16842.19|16842.19|16842.19|16842.19|0
1633953720000|2021-10-11 12:02:00|16846.16|16846.16|16846.16|16846.16|16846.16|16846.16|16846.16|16846.16|0
1633953730000|2021-10-11 12:02:10|16844.76|16844.76|16844.76|16844.76|16844.76|16844.76|16844.76|16844.76|0
1633953740000|2021-10-11 12:02:20|16843.36|16843.36|16839.4|16839.4|16843.36|16843.36|16839.4|16839.4|0
1633953750000|2021-10-11 12:02:30|16835.43|16835.43|16835.43|16835.43|16835.43|16835.43|16835.43|16835.43|0
1633953760000|2021-10-11 12:02:40|16834.03|16834.03|16834.03|16834.03|16834.03|16834.03|16834.03|16834.03|0
1633953780000|2021-10-11 12:03:00|16832.63|16832.63|16832.63|16832.63|16832.63|16832.63|16832.63|16832.63|0
1633953850000|2021-10-11 12:04:10|16831.23|16831.23|16831.23|16831.23|16831.23|16831.23|16831.23|16831.23|0
1633953860000|2021-10-11 12:04:20|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|0
1633953870000|2021-10-11 12:04:30|16831.23|16831.23|16831.23|16831.23|16831.23|16831.23|16831.23|16831.23|0
1633953880000|2021-10-11 12:04:40|16828.43|16828.43|16825.63|16825.63|16828.43|16828.43|16825.63|16825.63|0
1633953890000|2021-10-11 12:04:50|16825.17|16825.17|16825.17|16825.17|16825.17|16825.17|16825.17|16825.17|0
1633953900000|2021-10-11 12:05:00|16823.77|16823.77|16819.81|16819.81|16823.77|16823.77|16819.81|16819.81|0
1633953920000|2021-10-11 12:05:20|16824.01|16824.01|16825.17|16825.17|16825.17|16825.17|16824.01|16824.01|0
1633953940000|2021-10-11 12:05:40|16833.1|16833.1|16833.1|16833.1|16833.1|16833.1|16833.1|16833.1|0
1633954030000|2021-10-11 12:07:10|16837.3|16837.3|16835.9|16835.9|16837.3|16837.3|16835.9|16835.9|0
1633954100000|2021-10-11 12:08:20|16834.5|16834.5|16820.27|16820.27|16834.5|16834.5|16819.81|16819.81|0
1633954110000|2021-10-11 12:08:30|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|0
1633954180000|2021-10-11 12:09:40|16817.7|16817.7|16817.7|16817.7|16817.7|16817.7|16817.7|16817.7|0
1633954200000|2021-10-11 12:10:00|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|0
1633954280000|2021-10-11 12:11:20|16821.21|16821.21|16821.21|16821.21|16821.21|16821.21|16821.21|16821.21|0
1633954300000|2021-10-11 12:11:40|16819.81|16819.81|16819.81|16819.81|16819.81|16819.81|16819.81|16819.81|0
1633954310000|2021-10-11 12:11:50|16821.21|16821.21|16819.81|16819.81|16821.21|16821.21|16819.81|16819.81|0
1633954330000|2021-10-11 12:12:10|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|0
1633954380000|2021-10-11 12:13:00|16823.77|16823.77|16822.38|16822.38|16823.77|16823.77|16822.38|16822.38|0
1633954390000|2021-10-11 12:13:10|16822.83|16822.83|16822.83|16822.83|16822.83|16822.83|16822.83|16822.83|0
1633954440000|2021-10-11 12:14:00|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|0
1633954510000|2021-10-11 12:15:10|16836.13|16836.13|16840.1|16840.1|16840.1|16840.1|16832.16|16832.16|0
1633954620000|2021-10-11 12:17:00|16835.9|16835.9|16835.9|16835.9|16835.9|16835.9|16835.9|16835.9|0
1633954630000|2021-10-11 12:17:10|16827.97|16827.97|16827.97|16827.97|16827.97|16827.97|16827.97|16827.97|0
1633954680000|2021-10-11 12:18:00|16831.93|16831.93|16835.9|16835.9|16835.9|16835.9|16831.93|16831.93|0
1633954710000|2021-10-11 12:18:30|16834.5|16834.5|16826.1|16826.1|16834.5|16834.5|16824.7|16824.7|0
1633954720000|2021-10-11 12:18:40|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|16823.3|0
1633954730000|2021-10-11 12:18:50|16821.9|16821.9|16821.9|16821.9|16821.9|16821.9|16821.9|16821.9|0
1633954760000|2021-10-11 12:19:20|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|16817.94|0
1633954770000|2021-10-11 12:19:30|16819.34|16819.34|16819.34|16819.34|16819.34|16819.34|16819.34|16819.34|0
1633954840000|2021-10-11 12:20:40|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|0
1633954940000|2021-10-11 12:22:20|16839.16|16839.16|16839.16|16839.16|16839.16|16839.16|16839.16|16839.16|0
1633954980000|2021-10-11 12:23:00|16843.36|16843.36|16851.76|16851.76|16851.76|16851.76|16843.36|16843.36|0
1633954990000|2021-10-11 12:23:10|16855.72|16855.72|16855.72|16855.72|16855.72|16855.72|16855.72|16855.72|0
1633955370000|2021-10-11 12:29:30|16859.69|16859.69|16860.61|16860.61|16860.61|16860.61|16859.23|16859.23|0
1633955380000|2021-10-11 12:29:40|16861.07|16861.07|16861.07|16861.07|16861.07|16861.07|16861.07|16861.07|0
1633955410000|2021-10-11 12:30:10|16857.1|16857.1|16853.14|16853.14|16857.1|16857.1|16853.14|16853.14|0
1633955420000|2021-10-11 12:30:20|16847.54|16847.54|16847.54|16847.54|16847.54|16847.54|16847.54|16847.54|0
1633955470000|2021-10-11 12:31:10|16848.94|16848.94|16848.94|16848.94|16848.94|16848.94|16848.94|16848.94|0
1633955540000|2021-10-11 12:32:20|16864.8|16864.8|16864.8|16864.8|16864.8|16864.8|16864.8|16864.8|0
1633955550000|2021-10-11 12:32:30|16856.87|16856.87|16856.87|16856.87|16856.87|16856.87|16856.87|16856.87|0
1633955610000|2021-10-11 12:33:30|16860.83|16860.83|16860.83|16860.83|16860.83|16860.83|16860.83|16860.83|0
1633955660000|2021-10-11 12:34:20|16859.43|16859.43|16859.43|16859.43|16859.43|16859.43|16859.43|16859.43|0
1633955700000|2021-10-11 12:35:00|16863.4|16863.4|16863.4|16863.4|16863.4|16863.4|16863.4|16863.4|0
1633955720000|2021-10-11 12:35:20|16867.6|16867.6|16867.6|16867.6|16867.6|16867.6|16867.6|16867.6|0
1633955750000|2021-10-11 12:35:50|16866.2|16866.2|16862.23|16862.23|16866.2|16866.2|16862.23|16862.23|0
1633955860000|2021-10-11 12:37:40|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|0
1633955880000|2021-10-11 12:38:00|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|0
1633955960000|2021-10-11 12:39:20|16866.66|16866.66|16866.66|16866.66|16866.66|16866.66|16866.66|16866.66|0
1633955970000|2021-10-11 12:39:30|16865.26|16865.26|16865.26|16865.26|16865.26|16865.26|16865.26|16865.26|0
1633955980000|2021-10-11 12:39:40|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|0
1633956000000|2021-10-11 12:40:00|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|0
1633956020000|2021-10-11 12:40:20|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|0
1633956040000|2021-10-11 12:40:40|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|0
1633956050000|2021-10-11 12:40:50|16854.76|16854.76|16858.73|16858.73|16858.73|16858.73|16854.76|16854.76|0
1633956060000|2021-10-11 12:41:00|16860.13|16860.13|16860.13|16860.13|16860.13|16860.13|16860.13|16860.13|0
1633956090000|2021-10-11 12:41:30|16864.09|16864.09|16860.13|16860.13|16864.09|16864.09|16860.13|16860.13|0
1633956150000|2021-10-11 12:42:30|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|0
1633956210000|2021-10-11 12:43:30|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|0
1633956230000|2021-10-11 12:43:50|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|0
1633956290000|2021-10-11 12:44:50|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|0
1633956300000|2021-10-11 12:45:00|16865.95|16865.95|16867.35|16867.35|16868.75|16868.75|16865.95|16865.95|0
1633956350000|2021-10-11 12:45:50|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|0
1633956430000|2021-10-11 12:47:10|16863.15|16863.15|16855.22|16855.22|16863.15|16863.15|16855.22|16855.22|0
1633956440000|2021-10-11 12:47:20|16859.19|16859.19|16855.22|16855.22|16859.19|16859.19|16855.22|16855.22|0
1633956460000|2021-10-11 12:47:40|16859.19|16859.19|16859.19|16859.19|16859.19|16859.19|16859.19|16859.19|0
1633956520000|2021-10-11 12:48:40|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|0
1633956600000|2021-10-11 12:50:00|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|0
1633956680000|2021-10-11 12:51:20|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|0
1633956740000|2021-10-11 12:52:20|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|0
1633956790000|2021-10-11 12:53:10|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|0
1633956840000|2021-10-11 12:54:00|16863.63|16863.63|16863.63|16863.63|16863.63|16863.63|16863.63|16863.63|0
1633957060000|2021-10-11 12:57:40|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|16864.09|0
1633957080000|2021-10-11 12:58:00|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|16861.29|0
1633957110000|2021-10-11 12:58:30|16860.37|16860.37|16860.37|16860.37|16860.37|16860.37|16860.37|16860.37|0
1633957260000|2021-10-11 13:01:00|16863.17|16863.17|16863.17|16863.17|16863.17|16863.17|16863.17|16863.17|0
1633957320000|2021-10-11 13:02:00|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|0
1633957340000|2021-10-11 13:02:20|16864.57|16864.57|16865.97|16865.97|16865.97|16865.97|16864.57|16864.57|0
1633957400000|2021-10-11 13:03:20|16862.01|16862.01|16862.01|16862.01|16862.01|16862.01|16862.01|16862.01|0
1633957420000|2021-10-11 13:03:40|16860.61|16860.61|16860.61|16860.61|16860.61|16860.61|16860.61|16860.61|0
1633957430000|2021-10-11 13:03:50|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|0
1633957460000|2021-10-11 13:04:20|16868.54|16868.54|16868.54|16868.54|16868.54|16868.54|16868.54|16868.54|0
1633957680000|2021-10-11 13:08:00|16872.5|16872.5|16872.5|16872.5|16872.5|16872.5|16872.5|16872.5|0
1633957730000|2021-10-11 13:08:50|16872.04|16872.04|16872.04|16872.04|16872.04|16872.04|16872.04|16872.04|0
1633957750000|2021-10-11 13:09:10|16874.84|16874.84|16876.24|16876.24|16876.24|16876.24|16874.84|16874.84|0
1633957770000|2021-10-11 13:09:30|16880.44|16880.44|16880.44|16880.44|16880.44|16880.44|16880.44|16880.44|0
1633957810000|2021-10-11 13:10:10|16883.24|16883.24|16884.64|16884.64|16887.44|16887.44|16883.24|16883.24|0
1633957820000|2021-10-11 13:10:20|16880.44|16880.44|16880.44|16880.44|16880.44|16880.44|16880.44|16880.44|0
1633957840000|2021-10-11 13:10:40|16876.48|16876.48|16876.48|16876.48|16876.48|16876.48|16876.48|16876.48|0
1633957850000|2021-10-11 13:10:50|16876.02|16876.02|16876.02|16876.02|16876.02|16876.02|16876.02|16876.02|0
1633957910000|2021-10-11 13:11:50|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|0
1633957960000|2021-10-11 13:12:40|16877.42|16877.42|16877.42|16877.42|16877.42|16877.42|16877.42|16877.42|0
1633957980000|2021-10-11 13:13:00|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|16878.81|0
1633957990000|2021-10-11 13:13:10|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|0
1633958070000|2021-10-11 13:14:30|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|0
1633958090000|2021-10-11 13:14:50|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|0
1633958100000|2021-10-11 13:15:00|16893.03|16893.03|16890.23|16890.23|16893.03|16893.03|16890.23|16890.23|0
1633958110000|2021-10-11 13:15:10|16887.43|16887.43|16886.03|16886.03|16887.43|16887.43|16886.03|16886.03|0
1633958150000|2021-10-11 13:15:50|16887.43|16887.43|16887.43|16887.43|16887.43|16887.43|16887.43|16887.43|0
1633958160000|2021-10-11 13:16:00|16884.63|16884.63|16886.03|16886.03|16886.03|16886.03|16884.63|16884.63|0
1633958190000|2021-10-11 13:16:30|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|0
1633958200000|2021-10-11 13:16:40|16886.03|16886.03|16886.03|16886.03|16886.03|16886.03|16886.03|16886.03|0
1633958210000|2021-10-11 13:16:50|16886.95|16886.95|16886.95|16886.95|16886.95|16886.95|16886.95|16886.95|0
1633958220000|2021-10-11 13:17:00|16889.75|16889.75|16888.35|16888.35|16889.75|16889.75|16888.35|16888.35|0
1633958230000|2021-10-11 13:17:10|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|0
1633958240000|2021-10-11 13:17:20|16888.35|16888.35|16888.35|16888.35|16888.35|16888.35|16888.35|16888.35|0
1633958330000|2021-10-11 13:18:50|16892.32|16892.32|16892.32|16892.32|16892.32|16892.32|16892.32|16892.32|0
1633958360000|2021-10-11 13:19:20|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|0
1633958440000|2021-10-11 13:20:40|16888.35|16888.35|16888.35|16888.35|16888.35|16888.35|16888.35|16888.35|0
1633958460000|2021-10-11 13:21:00|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|16884.39|0
1633958470000|2021-10-11 13:21:10|16891.38|16891.38|16891.38|16891.38|16891.38|16891.38|16891.38|16891.38|0
1633958540000|2021-10-11 13:22:20|16886.02|16886.02|16886.02|16886.02|16886.02|16886.02|16886.02|16886.02|0
1633958550000|2021-10-11 13:22:30|16884.62|16884.62|16886.02|16886.02|16886.02|16886.02|16884.62|16884.62|0
1633958560000|2021-10-11 13:22:40|16883.22|16883.22|16883.22|16883.22|16883.22|16883.22|16883.22|16883.22|0
1633958590000|2021-10-11 13:23:10|16881.82|16881.82|16876.22|16876.22|16881.82|16881.82|16876.22|16876.22|0
1633958770000|2021-10-11 13:26:10|16872.02|16872.02|16872.02|16872.02|16872.02|16872.02|16872.02|16872.02|0
1633958840000|2021-10-11 13:27:20|16874.82|16874.82|16874.82|16874.82|16874.82|16874.82|16874.82|16874.82|0
1633958850000|2021-10-11 13:27:30|16873.42|16873.42|16873.42|16873.42|16873.42|16873.42|16873.42|16873.42|0
1633958970000|2021-10-11 13:29:30|16869.46|16869.46|16868.06|16868.06|16869.46|16869.46|16868.06|16868.06|0
1633959000000|2021-10-11 13:30:00|16869.46|16869.46|16871.09|16871.09|16871.09|16871.09|16866.89|16866.89|0
1633959020000|2021-10-11 13:30:20|16875.06|16875.06|16875.06|16875.06|16875.06|16875.06|16875.06|16875.06|0
1633959030000|2021-10-11 13:30:30|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|0
1633959040000|2021-10-11 13:30:40|16867.13|16867.13|16867.13|16867.13|16867.13|16867.13|16867.13|16867.13|0
1633959050000|2021-10-11 13:30:50|16863.16|16863.16|16863.16|16863.16|16863.16|16863.16|16863.16|16863.16|0
1633959080000|2021-10-11 13:31:20|16862.24|16862.24|16858.04|16858.04|16862.24|16862.24|16858.04|16858.04|0
1633959090000|2021-10-11 13:31:30|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|0
1633959100000|2021-10-11 13:31:40|16852.44|16852.44|16853.84|16853.84|16853.84|16853.84|16852.44|16852.44|0
1633959110000|2021-10-11 13:31:50|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|0
1633959120000|2021-10-11 13:32:00|16856.64|16856.64|16856.64|16856.64|16856.64|16856.64|16856.64|16856.64|0
1633959140000|2021-10-11 13:32:20|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|0
1633959150000|2021-10-11 13:32:30|16868.54|16868.54|16868.54|16868.54|16868.54|16868.54|16868.54|16868.54|0
1633959170000|2021-10-11 13:32:50|16872.74|16872.74|16872.74|16872.74|16872.74|16872.74|16872.74|16872.74|0
1633959180000|2021-10-11 13:33:00|16867.14|16867.14|16867.14|16867.14|16867.14|16867.14|16867.14|16867.14|0
1633959210000|2021-10-11 13:33:30|16883|16883|16883|16883|16883|16883|16883|16883|0
1633959230000|2021-10-11 13:33:50|16886.96|16886.96|16883|16883|16886.96|16886.96|16883|16883|0
1633959240000|2021-10-11 13:34:00|16887.2|16887.2|16891.16|16891.16|16891.16|16891.16|16887.2|16887.2|0
1633959250000|2021-10-11 13:34:10|16887.2|16887.2|16887.2|16887.2|16887.2|16887.2|16887.2|16887.2|0
1633959280000|2021-10-11 13:34:40|16883.23|16883.23|16881.6|16881.6|16887.2|16887.2|16881.6|16881.6|0
1633959290000|2021-10-11 13:34:50|16885.57|16885.57|16890.93|16890.93|16890.93|16890.93|16885.57|16885.57|0
1633959300000|2021-10-11 13:35:00|16894.9|16894.9|16906.79|16906.79|16906.79|16906.79|16894.9|16894.9|0
1633959310000|2021-10-11 13:35:10|16910.76|16910.76|16906.79|16906.79|16910.76|16910.76|16906.79|16906.79|0
1633959320000|2021-10-11 13:35:20|16898.86|16898.86|16894.9|16894.9|16898.86|16898.86|16894.9|16894.9|0
1633959330000|2021-10-11 13:35:30|16890.93|16890.93|16890.93|16890.93|16890.93|16890.93|16890.93|16890.93|0
1633959400000|2021-10-11 13:36:40|16894.9|16894.9|16890.93|16890.93|16894.9|16894.9|16890.93|16890.93|0
1633959410000|2021-10-11 13:36:50|16891.85|16891.85|16891.85|16891.85|16891.85|16891.85|16891.85|16891.85|0
1633959440000|2021-10-11 13:37:20|16893.25|16893.25|16892.08|16892.08|16896.05|16896.05|16892.08|16892.08|0
1633959450000|2021-10-11 13:37:30|16884.15|16884.15|16884.15|16884.15|16884.15|16884.15|16884.15|16884.15|0
1633959470000|2021-10-11 13:37:50|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|16880.19|0
1633959480000|2021-10-11 13:38:00|16878.79|16878.79|16878.79|16878.79|16878.79|16878.79|16878.79|16878.79|0
1633959540000|2021-10-11 13:39:00|16877.39|16877.39|16877.39|16877.39|16877.39|16877.39|16877.39|16877.39|0
1633959550000|2021-10-11 13:39:10|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|0
1633959590000|2021-10-11 13:39:50|16875.53|16875.53|16875.53|16875.53|16875.53|16875.53|16875.53|16875.53|0
1633959620000|2021-10-11 13:40:20|16879.49|16879.49|16883.46|16883.46|16883.46|16883.46|16879.49|16879.49|0
1633959660000|2021-10-11 13:41:00|16875.53|16875.53|16875.53|16875.53|16875.53|16875.53|16875.53|16875.53|0
1633959670000|2021-10-11 13:41:10|16872.73|16872.73|16872.73|16872.73|16872.73|16872.73|16872.73|16872.73|0
1633959680000|2021-10-11 13:41:20|16871.33|16871.33|16871.33|16871.33|16871.33|16871.33|16871.33|16871.33|0
1633959700000|2021-10-11 13:41:40|16874.13|16874.13|16875.53|16875.53|16875.53|16875.53|16872.73|16872.73|0
1633959740000|2021-10-11 13:42:20|16879.49|16879.49|16875.53|16875.53|16879.49|16879.49|16875.53|16875.53|0
1633959790000|2021-10-11 13:43:10|16872.73|16872.73|16872.73|16872.73|16872.73|16872.73|16872.73|16872.73|0
1633959850000|2021-10-11 13:44:10|16873.65|16873.65|16873.65|16873.65|16873.65|16873.65|16873.65|16873.65|0
1633959880000|2021-10-11 13:44:40|16865.72|16865.72|16861.75|16861.75|16865.72|16865.72|16861.75|16861.75|0
1633959890000|2021-10-11 13:44:50|16860.35|16860.35|16860.35|16860.35|16860.35|16860.35|16860.35|16860.35|0
1633959900000|2021-10-11 13:45:00|16861.75|16861.75|16861.75|16861.75|16861.75|16861.75|16861.75|16861.75|0
1633959920000|2021-10-11 13:45:20|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|16864.55|0
1633959940000|2021-10-11 13:45:40|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|0
1633959960000|2021-10-11 13:46:00|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|0
1633959970000|2021-10-11 13:46:10|16858.97|16858.97|16861.77|16861.77|16861.77|16861.77|16858.97|16858.97|0
1633959990000|2021-10-11 13:46:30|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|0
1633960010000|2021-10-11 13:46:50|16866.2|16866.2|16866.2|16866.2|16866.2|16866.2|16866.2|16866.2|0
1633960050000|2021-10-11 13:47:30|16862.23|16862.23|16862.23|16862.23|16862.23|16862.23|16862.23|16862.23|0
1633960080000|2021-10-11 13:48:00|16866.2|16866.2|16866.2|16866.2|16866.2|16866.2|16866.2|16866.2|0
1633960120000|2021-10-11 13:48:40|16867.6|16867.6|16873.2|16873.2|16873.2|16873.2|16867.6|16867.6|0
1633960140000|2021-10-11 13:49:00|16874.6|16874.6|16874.6|16874.6|16874.6|16874.6|16874.6|16874.6|0
1633960150000|2021-10-11 13:49:10|16876|16876|16876|16876|16876|16876|16876|16876|0
1633960220000|2021-10-11 13:50:20|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|16873.2|0
1633960250000|2021-10-11 13:50:50|16876|16876|16876|16876|16876|16876|16876|16876|0
1633960350000|2021-10-11 13:52:30|16871.8|16871.8|16871.8|16871.8|16871.8|16871.8|16871.8|16871.8|0
1633960360000|2021-10-11 13:52:40|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|0
1633960370000|2021-10-11 13:52:50|16879.96|16879.96|16879.96|16879.96|16879.96|16879.96|16879.96|16879.96|0
1633960440000|2021-10-11 13:54:00|16881.36|16881.36|16885.33|16885.33|16885.33|16885.33|16881.36|16881.36|0
1633960490000|2021-10-11 13:54:50|16883.93|16883.93|16881.13|16881.13|16883.93|16883.93|16881.13|16881.13|0
1633960510000|2021-10-11 13:55:10|16886.72|16886.72|16892.09|16892.09|16892.09|16892.09|16886.72|16886.72|0
1633960570000|2021-10-11 13:56:10|16896.05|16896.05|16896.51|16896.51|16896.51|16896.51|16896.05|16896.05|0
1633960590000|2021-10-11 13:56:30|16893.72|16893.72|16893.72|16893.72|16893.72|16893.72|16893.72|16893.72|0
1633960650000|2021-10-11 13:57:30|16889.75|16889.75|16889.75|16889.75|16889.75|16889.75|16889.75|16889.75|0
1633960690000|2021-10-11 13:58:10|16885.78|16885.78|16880.19|16880.19|16885.78|16885.78|16880.19|16880.19|0
1633960740000|2021-10-11 13:59:00|16884.15|16884.15|16884.15|16884.15|16884.15|16884.15|16884.15|16884.15|0
1633960760000|2021-10-11 13:59:20|16885.55|16885.55|16885.55|16885.55|16885.55|16885.55|16885.55|16885.55|0
1633960780000|2021-10-11 13:59:40|16889.75|16889.75|16889.75|16889.75|16889.75|16889.75|16889.75|16889.75|0
1633960800000|2021-10-11 14:00:00|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|0
1633960850000|2021-10-11 14:00:50|16881.59|16881.59|16885.09|16885.09|16885.09|16885.09|16881.13|16881.13|0
1633960860000|2021-10-11 14:01:00|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|0
1633960910000|2021-10-11 14:01:50|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|0
1633960930000|2021-10-11 14:02:10|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|0
1633960940000|2021-10-11 14:02:20|16882.53|16882.53|16882.53|16882.53|16882.53|16882.53|16882.53|16882.53|0
1633960960000|2021-10-11 14:02:40|16879.73|16879.73|16879.73|16879.73|16879.73|16879.73|16879.73|16879.73|0
1633961040000|2021-10-11 14:04:00|16883.69|16883.69|16887.66|16887.66|16887.66|16887.66|16883.69|16883.69|0
1633961050000|2021-10-11 14:04:10|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|16889.06|0
1633961070000|2021-10-11 14:04:30|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|0
1633961100000|2021-10-11 14:05:00|16887.89|16887.89|16887.89|16887.89|16887.89|16887.89|16887.89|16887.89|0
1633961110000|2021-10-11 14:05:10|16891.86|16891.86|16891.86|16891.86|16891.86|16891.86|16891.86|16891.86|0
1633961160000|2021-10-11 14:06:00|16895.82|16895.82|16901.19|16901.19|16901.19|16901.19|16895.82|16895.82|0
1633961210000|2021-10-11 14:06:50|16902.11|16902.11|16901.65|16901.65|16902.11|16902.11|16901.65|16901.65|0
1633961280000|2021-10-11 14:08:00|16905.61|16905.61|16900.01|16900.01|16905.61|16905.61|16900.01|16900.01|0
1633961290000|2021-10-11 14:08:10|16896.05|16896.05|16900.01|16900.01|16903.98|16903.98|16896.05|16896.05|0
1633961320000|2021-10-11 14:08:40|16902.81|16902.81|16902.81|16902.81|16902.81|16902.81|16902.81|16902.81|0
1633961350000|2021-10-11 14:09:10|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|0
1633961370000|2021-10-11 14:09:30|16894.65|16894.65|16893.25|16893.25|16894.65|16894.65|16893.25|16893.25|0
1633961400000|2021-10-11 14:10:00|16897.21|16897.21|16898.59|16898.59|16898.59|16898.59|16897.21|16897.21|0
1633961410000|2021-10-11 14:10:10|16902.56|16902.56|16898.59|16898.59|16902.56|16902.56|16898.59|16898.59|0
1633961420000|2021-10-11 14:10:20|16902.56|16902.56|16902.56|16902.56|16902.56|16902.56|16902.56|16902.56|0
1633961430000|2021-10-11 14:10:30|16898.59|16898.59|16905.11|16905.11|16905.11|16905.11|16898.35|16898.35|0
1633961460000|2021-10-11 14:11:00|16901.15|16901.15|16901.15|16901.15|16901.15|16901.15|16901.15|16901.15|0
1633961510000|2021-10-11 14:11:50|16905.11|16905.11|16905.11|16905.11|16905.11|16905.11|16905.11|16905.11|0
1633961530000|2021-10-11 14:12:10|16909.08|16909.08|16909.08|16909.08|16909.08|16909.08|16909.08|16909.08|0
1633961540000|2021-10-11 14:12:20|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1633961550000|2021-10-11 14:12:30|16919.57|16919.57|16919.57|16919.57|16919.57|16919.57|16919.57|16919.57|0
1633961560000|2021-10-11 14:12:40|16918.17|16918.17|16916.77|16916.77|16918.17|16918.17|16916.77|16916.77|0
1633961680000|2021-10-11 14:14:40|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|0
1633961720000|2021-10-11 14:15:20|16914.21|16914.21|16914.21|16914.21|16914.21|16914.21|16914.21|16914.21|0
1633961750000|2021-10-11 14:15:50|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|0
1633961860000|2021-10-11 14:17:40|16914.21|16914.21|16914.21|16914.21|16914.21|16914.21|16914.21|16914.21|0
1633961880000|2021-10-11 14:18:00|16917.01|16917.01|16915.61|16915.61|16917.01|16917.01|16915.61|16915.61|0
1633961940000|2021-10-11 14:19:00|16918.41|16918.41|16918.41|16918.41|16918.41|16918.41|16918.41|16918.41|0
1633961990000|2021-10-11 14:19:50|16922.37|16922.37|16923.77|16923.77|16923.77|16923.77|16922.37|16922.37|0
1633962000000|2021-10-11 14:20:00|16925.17|16925.17|16926.57|16926.57|16926.57|16926.57|16925.17|16925.17|0
1633962010000|2021-10-11 14:20:10|16927.97|16927.97|16944.75|16944.75|16944.75|16944.75|16927.97|16927.97|0
1633962020000|2021-10-11 14:20:20|16948.71|16948.71|16944.75|16944.75|16948.71|16948.71|16944.75|16944.75|0
1633962060000|2021-10-11 14:21:00|16943.83|16943.83|16943.83|16943.83|16943.83|16943.83|16943.83|16943.83|0
1633962080000|2021-10-11 14:21:20|16947.8|16947.8|16951.76|16951.76|16951.76|16951.76|16947.8|16947.8|0
1633962140000|2021-10-11 14:22:20|16953.16|16953.16|16959.23|16959.23|16959.23|16959.23|16951.3|16951.3|0
1633962170000|2021-10-11 14:22:50|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|0
1633962190000|2021-10-11 14:23:10|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|0
1633962240000|2021-10-11 14:24:00|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|0
1633962310000|2021-10-11 14:25:10|16957.61|16957.61|16957.61|16957.61|16957.61|16957.61|16957.61|16957.61|0
1633962320000|2021-10-11 14:25:20|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|0
1633962330000|2021-10-11 14:25:30|16960.65|16960.65|16960.65|16960.65|16960.65|16960.65|16960.65|16960.65|0
1633962360000|2021-10-11 14:26:00|16964.85|16964.85|16964.85|16964.85|16964.85|16964.85|16964.85|16964.85|0
1633962370000|2021-10-11 14:26:10|16963.45|16963.45|16964.85|16964.85|16964.85|16964.85|16963.45|16963.45|0
1633962440000|2021-10-11 14:27:20|16972.78|16972.78|16972.78|16972.78|16972.78|16972.78|16972.78|16972.78|0
1633962450000|2021-10-11 14:27:30|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|16968.81|0
1633962490000|2021-10-11 14:28:10|16970.21|16970.21|16970.21|16970.21|16970.21|16970.21|16970.21|16970.21|0
1633962500000|2021-10-11 14:28:20|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|0
1633962530000|2021-10-11 14:28:50|16969.05|16969.05|16969.05|16969.05|16969.05|16969.05|16965.08|16965.08|0
1633962560000|2021-10-11 14:29:20|16973.25|16973.25|16973.25|16973.25|16989.11|16989.11|16969.28|16969.28|0
1633962570000|2021-10-11 14:29:30|16974.65|16974.65|16974.65|16974.65|16974.65|16974.65|16974.65|16974.65|0
1633962580000|2021-10-11 14:29:40|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|0
1633962590000|2021-10-11 14:29:50|16976.97|16976.97|16976.97|16976.97|16976.97|16976.97|16976.97|16976.97|0
1633962600000|2021-10-11 14:30:00|16974.17|16974.17|16979.76|16979.76|16979.76|16979.76|16974.17|16974.17|0
1633962680000|2021-10-11 14:31:20|16983.96|16983.96|17003.79|17003.79|17007.75|17007.75|16983.96|16983.96|0
1633962710000|2021-10-11 14:31:50|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|0
1633962720000|2021-10-11 14:32:00|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|0
1633962750000|2021-10-11 14:32:30|17011.27|17011.27|17011.27|17011.27|17011.27|17011.27|17011.27|17011.27|0
1633962770000|2021-10-11 14:32:50|17003.34|17003.34|17003.34|17003.34|17003.34|17003.34|17003.34|17003.34|0
1633962820000|2021-10-11 14:33:40|17007.3|17007.3|17010.1|17010.1|17010.1|17010.1|17007.3|17007.3|0
1633962830000|2021-10-11 14:33:50|17008.7|17008.7|17010.1|17010.1|17011.5|17011.5|17008.7|17008.7|0
1633962840000|2021-10-11 14:34:00|17008.7|17008.7|17010.1|17010.1|17011.5|17011.5|17003.1|17003.1|0
1633962850000|2021-10-11 14:34:10|17011.5|17011.5|17014.3|17014.3|17014.3|17014.3|17010.1|17010.1|0
1633962860000|2021-10-11 14:34:20|17022.23|17022.23|17022.23|17022.23|17022.23|17022.23|17022.23|17022.23|0
1633962870000|2021-10-11 14:34:30|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|0
1633962890000|2021-10-11 14:34:50|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|0
1633962900000|2021-10-11 14:35:00|17018.51|17018.51|17018.51|17018.51|17018.51|17018.51|17018.51|17018.51|0
1633962910000|2021-10-11 14:35:10|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|0
1633962920000|2021-10-11 14:35:20|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|0
1633962980000|2021-10-11 14:36:20|17023.63|17023.63|17025.03|17025.03|17026.43|17026.43|17023.63|17023.63|0
1633963040000|2021-10-11 14:37:20|17021.06|17021.06|17021.06|17021.06|17021.06|17021.06|17021.06|17021.06|0
1633963120000|2021-10-11 14:38:40|17019.66|17019.66|17010.1|17010.1|17019.66|17019.66|17010.1|17010.1|0
1633963130000|2021-10-11 14:38:50|17011.5|17011.5|17012.9|17012.9|17012.9|17012.9|17011.5|17011.5|0
1633963150000|2021-10-11 14:39:10|17008.93|17008.93|17010.33|17010.33|17010.33|17010.33|17008.93|17008.93|0
1633963210000|2021-10-11 14:40:10|17006.37|17006.37|17007.77|17007.77|17007.77|17007.77|17006.37|17006.37|0
1633963220000|2021-10-11 14:40:20|17003.8|17003.8|16989.35|16989.35|17003.8|17003.8|16989.35|16989.35|0
1633963230000|2021-10-11 14:40:30|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|0
1633963240000|2021-10-11 14:40:40|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|0
1633963270000|2021-10-11 14:41:10|16984.22|16984.22|16984.22|16984.22|16984.22|16984.22|16984.22|16984.22|0
1633963320000|2021-10-11 14:42:00|16983.76|16983.76|16973.03|16973.03|16983.76|16983.76|16973.03|16973.03|0
1633963400000|2021-10-11 14:43:20|16975.83|16975.83|16974.43|16974.43|16975.83|16975.83|16974.43|16974.43|0
1633963420000|2021-10-11 14:43:40|16973.03|16973.03|16969.07|16969.07|16973.03|16973.03|16969.07|16969.07|0
1633963480000|2021-10-11 14:44:40|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|0
1633963510000|2021-10-11 14:45:10|16971.41|16971.41|16971.41|16971.41|16971.41|16971.41|16971.41|16971.41|0
1633963530000|2021-10-11 14:45:30|16968.61|16968.61|16968.61|16968.61|16968.61|16968.61|16968.61|16968.61|0
1633963550000|2021-10-11 14:45:50|16972.57|16972.57|16972.57|16972.57|16972.57|16972.57|16972.57|16972.57|0
1633963590000|2021-10-11 14:46:30|16973.97|16973.97|16972.57|16972.57|16973.97|16973.97|16972.57|16972.57|0
1633963680000|2021-10-11 14:48:00|16975.37|16975.37|16972.57|16972.57|16975.37|16975.37|16972.57|16972.57|0
1633963710000|2021-10-11 14:48:30|16975.37|16975.37|16978.17|16978.17|16978.17|16978.17|16975.37|16975.37|0
1633963720000|2021-10-11 14:48:40|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|0
1633963790000|2021-10-11 14:49:50|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|0
1633963840000|2021-10-11 14:50:40|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|0
1633963870000|2021-10-11 14:51:10|16974.91|16974.91|16974.91|16974.91|16974.91|16974.91|16974.91|16974.91|0
1633964020000|2021-10-11 14:53:40|16978.88|16978.88|16978.88|16978.88|16978.88|16978.88|16978.88|16978.88|0
1633964050000|2021-10-11 14:54:10|16986.81|16986.81|16984.01|16984.01|16986.81|16986.81|16984.01|16984.01|0
1633964080000|2021-10-11 14:54:40|16987.98|16987.98|16987.98|16987.98|16987.98|16987.98|16987.98|16987.98|0
1633964130000|2021-10-11 14:55:30|16989.37|16989.37|16987.98|16987.98|16989.37|16989.37|16987.98|16987.98|0
1633964160000|2021-10-11 14:56:00|16989.37|16989.37|16987.98|16987.98|16989.37|16989.37|16987.98|16987.98|0
1633964170000|2021-10-11 14:56:10|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|16991.94|0
1633964190000|2021-10-11 14:56:30|16996.14|16996.14|16996.6|16996.6|16996.6|16996.6|16996.14|16996.14|0
1633964220000|2021-10-11 14:57:00|16993.8|16993.8|16993.8|16993.8|16993.8|16993.8|16993.8|16993.8|0
1633964280000|2021-10-11 14:58:00|16995.2|16995.2|16995.2|16995.2|16995.2|16995.2|16995.2|16995.2|0
1633964290000|2021-10-11 14:58:10|16993.8|16993.8|16993.8|16993.8|16993.8|16993.8|16993.8|16993.8|0
1633964330000|2021-10-11 14:58:50|16994.72|16994.72|16994.72|16994.72|16994.72|16994.72|16994.72|16994.72|0
1633964390000|2021-10-11 14:59:50|16998.68|16998.68|16998.68|16998.68|16998.68|16998.68|16998.68|16998.68|0
1633964410000|2021-10-11 15:00:10|17001.48|17001.48|16998.68|16998.68|17001.48|17001.48|16998.68|16998.68|0
1633964490000|2021-10-11 15:01:30|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|0
1633964510000|2021-10-11 15:01:50|17005.45|17005.45|17004.05|17004.05|17005.45|17005.45|17004.05|17004.05|0
1633964580000|2021-10-11 15:03:00|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|0
1633964670000|2021-10-11 15:04:30|17011.98|17011.98|17016.18|17016.18|17016.18|17016.18|17011.98|17011.98|0
1633964680000|2021-10-11 15:04:40|17012.21|17012.21|17016.41|17016.41|17016.41|17016.41|17012.21|17012.21|0
1633964690000|2021-10-11 15:04:50|17012.21|17012.21|17015.01|17015.01|17015.01|17015.01|17012.21|17012.21|0
1633964700000|2021-10-11 15:05:00|17017.81|17017.81|17017.81|17017.81|17017.81|17017.81|17017.81|17017.81|0
1633964720000|2021-10-11 15:05:20|17016.41|17016.41|17016.41|17016.41|17016.41|17016.41|17016.41|17016.41|0
1633964730000|2021-10-11 15:05:30|17015.01|17015.01|17008.01|17008.01|17015.01|17015.01|17008.01|17008.01|0
1633964770000|2021-10-11 15:06:10|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|0
1633964850000|2021-10-11 15:07:30|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|0
1633964870000|2021-10-11 15:07:50|17006.61|17006.61|17006.61|17006.61|17006.61|17006.61|17006.61|17006.61|0
1633964900000|2021-10-11 15:08:20|17009.41|17009.41|17013.38|17013.38|17013.38|17013.38|17009.41|17009.41|0
1633964940000|2021-10-11 15:09:00|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|0
1633964960000|2021-10-11 15:09:20|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|17008.01|0
1633964970000|2021-10-11 15:09:30|17009.41|17009.41|17005.45|17005.45|17010.81|17010.81|17005.45|17005.45|0
1633964980000|2021-10-11 15:09:40|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|0
1633965010000|2021-10-11 15:10:10|16997.52|16997.52|16997.52|16997.52|16997.52|16997.52|16997.52|16997.52|0
1633965070000|2021-10-11 15:11:10|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|0
1633965160000|2021-10-11 15:12:40|17002.88|17002.88|17002.88|17002.88|17002.88|17002.88|17002.88|17002.88|0
1633965190000|2021-10-11 15:13:10|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|0
1633965210000|2021-10-11 15:13:30|17005.47|17005.47|17005.47|17005.47|17005.47|17005.47|17005.47|17005.47|0
1633965260000|2021-10-11 15:14:20|17006.87|17006.87|17011.07|17011.07|17011.07|17011.07|17006.87|17006.87|0
1633965290000|2021-10-11 15:14:50|17011.99|17011.99|17008.27|17008.27|17011.99|17011.99|17008.27|17008.27|0
1633965340000|2021-10-11 15:15:40|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|0
1633965350000|2021-10-11 15:15:50|17000.34|17000.34|17000.34|17000.34|17000.34|17000.34|17000.34|17000.34|0
1633965360000|2021-10-11 15:16:00|16996.14|16996.14|16994.74|16994.74|16996.14|16996.14|16994.74|16994.74|0
1633965400000|2021-10-11 15:16:40|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|0
1633965450000|2021-10-11 15:17:30|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|0
1633965470000|2021-10-11 15:17:50|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|16990.77|0
1633965480000|2021-10-11 15:18:00|16989.37|16989.37|16989.37|16989.37|16989.37|16989.37|16989.37|16989.37|0
1633965520000|2021-10-11 15:18:40|16987.98|16987.98|16987.98|16987.98|16987.98|16987.98|16987.98|16987.98|0
1633965580000|2021-10-11 15:19:40|16991.94|16991.94|16995.91|16995.91|16995.91|16995.91|16991.94|16991.94|0
1633965600000|2021-10-11 15:20:00|16996.37|16996.37|16998.22|16998.22|16998.22|16998.22|16996.37|16996.37|0
1633965610000|2021-10-11 15:20:10|16994.26|16994.26|16994.26|16994.26|16994.26|16994.26|16994.26|16994.26|0
1633965680000|2021-10-11 15:21:20|16995.66|16995.66|16995.66|16995.66|16995.66|16995.66|16995.66|16995.66|0
1633965690000|2021-10-11 15:21:30|16999.62|16999.62|16995.43|16995.43|16999.62|16999.62|16995.43|16995.43|0
1633965700000|2021-10-11 15:21:40|16996.83|16996.83|16996.83|16996.83|16998.22|16998.22|16996.83|16996.83|0
1633965730000|2021-10-11 15:22:10|16998.22|16998.22|16996.83|16996.83|16998.22|16998.22|16996.83|16996.83|0
1633965740000|2021-10-11 15:22:20|16999.62|16999.62|16996.83|16996.83|16999.62|16999.62|16996.83|16996.83|0
1633965790000|2021-10-11 15:23:10|17000.79|17000.79|17000.79|17000.79|17000.79|17000.79|17000.79|17000.79|0
1633965840000|2021-10-11 15:24:00|17002.19|17002.19|17002.19|17002.19|17002.19|17002.19|17002.19|17002.19|0
1633965860000|2021-10-11 15:24:20|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|0
1633965870000|2021-10-11 15:24:30|16996.83|16996.83|16996.83|16996.83|16996.83|16996.83|16996.83|16996.83|0
1633965880000|2021-10-11 15:24:40|16998.22|16998.22|16996.83|16996.83|16998.22|16998.22|16996.83|16996.83|0
1633965890000|2021-10-11 15:24:50|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|16998.22|0
1633965910000|2021-10-11 15:25:10|16996.83|16996.83|16994.26|16994.26|16996.83|16996.83|16992.86|16992.86|0
1633965920000|2021-10-11 15:25:20|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|0
1633965960000|2021-10-11 15:26:00|16988.89|16988.89|16988.89|16988.89|16988.89|16988.89|16988.89|16988.89|0
1633965970000|2021-10-11 15:26:10|16992.86|16992.86|16992.86|16992.86|16992.86|16992.86|16992.86|16992.86|0
1633965980000|2021-10-11 15:26:20|16988.89|16988.89|16988.89|16988.89|16988.89|16988.89|16988.89|16988.89|0
1633966010000|2021-10-11 15:26:50|16990.29|16990.29|16988.89|16988.89|16990.29|16990.29|16988.89|16988.89|0
1633966020000|2021-10-11 15:27:00|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|16990.29|0
1633966040000|2021-10-11 15:27:20|16988.89|16988.89|16984.93|16984.93|16988.89|16988.89|16984.93|16984.93|0
1633966090000|2021-10-11 15:28:10|16986.33|16986.33|16986.33|16986.33|16986.33|16986.33|16986.33|16986.33|0
1633966100000|2021-10-11 15:28:20|16984.93|16984.93|16984.93|16984.93|16984.93|16984.93|16984.93|16984.93|0
1633966110000|2021-10-11 15:28:30|16987.73|16987.73|16987.73|16987.73|16987.73|16987.73|16987.73|16987.73|0
1633966120000|2021-10-11 15:28:40|16986.33|16986.33|16986.33|16986.33|16986.33|16986.33|16986.33|16986.33|0
1633966140000|2021-10-11 15:29:00|16985.87|16985.87|16981.9|16981.9|16985.87|16985.87|16981.9|16981.9|0
1633966150000|2021-10-11 15:29:10|16983.3|16983.3|16984.7|16984.7|16984.7|16984.7|16983.3|16983.3|0
1633966160000|2021-10-11 15:29:20|16980.74|16980.74|16984.7|16984.7|16984.7|16984.7|16980.74|16980.74|0
1633966170000|2021-10-11 15:29:30|16984.24|16984.24|16980.98|16980.98|16984.24|16984.24|16980.98|16980.98|0
1633966180000|2021-10-11 15:29:40|16982.38|16982.38|16982.38|16982.38|16982.38|16982.38|16982.38|16982.38|0
1634022900000|2021-10-12 07:15:00|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|0
1634022920000|2021-10-12 07:15:20|16857.68|16857.68|16846.71|16846.71|16857.68|16857.68|16846.71|16846.71|0
1634022990000|2021-10-12 07:16:30|16850.68|16850.68|16850.68|16850.68|16850.68|16850.68|16850.68|16850.68|0
1634023000000|2021-10-12 07:16:40|16842.75|16842.75|16842.75|16842.75|16842.75|16842.75|16842.75|16842.75|0
1634023010000|2021-10-12 07:16:50|16846.71|16846.71|16846.71|16846.71|16846.71|16846.71|16846.71|16846.71|0
1634023020000|2021-10-12 07:17:00|16852.31|16852.31|16852.31|16852.31|16852.31|16852.31|16852.31|16852.31|0
1634023040000|2021-10-12 07:17:20|16860.24|16860.24|16860.24|16860.24|16860.24|16860.24|16860.24|16860.24|0
1634023080000|2021-10-12 07:18:00|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|0
1634023090000|2021-10-12 07:18:10|16857.44|16857.44|16857.44|16857.44|16857.44|16857.44|16857.44|16857.44|0
1634023110000|2021-10-12 07:18:30|16829.69|16829.69|16829.69|16829.69|16829.69|16829.69|16829.69|16829.69|0
1634023120000|2021-10-12 07:18:40|16826.47|16826.47|16826.47|16826.47|16826.47|16826.47|16826.47|16826.47|0
1634023130000|2021-10-12 07:18:50|16830.43|16830.43|16818.54|16818.54|16830.43|16830.43|16818.54|16818.54|0
1634023230000|2021-10-12 07:20:30|16819.94|16819.94|16808.04|16808.04|16819.94|16819.94|16808.04|16808.04|0
1634023240000|2021-10-12 07:20:40|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|0
1634023260000|2021-10-12 07:21:00|16812.24|16812.24|16812.01|16812.01|16814.81|16814.81|16810.61|16810.61|0
1634023270000|2021-10-12 07:21:10|16816.21|16816.21|16797.78|16797.78|16816.21|16816.21|16796.38|16796.38|0
1634023280000|2021-10-12 07:21:20|16793.81|16793.81|16793.81|16793.81|16793.81|16793.81|16793.81|16793.81|0
1634023300000|2021-10-12 07:21:40|16801.75|16801.75|16794.75|16794.75|16801.75|16801.75|16794.75|16794.75|0
1634023310000|2021-10-12 07:21:50|16796.15|16796.15|16796.15|16796.15|16796.15|16796.15|16796.15|16796.15|0
1634023320000|2021-10-12 07:22:00|16793.35|16793.35|16789.15|16789.15|16793.35|16793.35|16786.35|16786.35|0
1634023330000|2021-10-12 07:22:10|16791.95|16791.95|16791.95|16791.95|16791.95|16791.95|16791.95|16791.95|0
1634023350000|2021-10-12 07:22:30|16790.55|16790.55|16790.55|16790.55|16790.55|16790.55|16790.55|16790.55|0
1634023360000|2021-10-12 07:22:40|16786.35|16786.35|16787.75|16787.75|16787.75|16787.75|16786.35|16786.35|0
1634023370000|2021-10-12 07:22:50|16782.15|16782.15|16777.95|16777.95|16782.15|16782.15|16777.95|16777.95|0
1634023380000|2021-10-12 07:23:00|16783.55|16783.55|16783.55|16783.55|16783.55|16783.55|16783.55|16783.55|0
1634023390000|2021-10-12 07:23:10|16782.63|16782.63|16782.17|16782.17|16782.63|16782.63|16782.17|16782.17|0
1634023400000|2021-10-12 07:23:20|16776.57|16776.57|16776.57|16776.57|16776.57|16776.57|16776.57|16776.57|0
1634023410000|2021-10-12 07:23:30|16780.54|16780.54|16792.44|16792.44|16792.44|16792.44|16780.54|16780.54|0
1634023420000|2021-10-12 07:23:40|16796.4|16796.4|16807.36|16807.36|16807.36|16807.36|16796.4|16796.4|0
1634023480000|2021-10-12 07:24:40|16798.97|16798.97|16798.97|16798.97|16798.97|16798.97|16798.97|16798.97|0
1634023490000|2021-10-12 07:24:50|16793.37|16793.37|16789.17|16789.17|16793.37|16793.37|16787.77|16787.77|0
1634023510000|2021-10-12 07:25:10|16784.97|16784.97|16798.73|16798.73|16798.73|16798.73|16784.97|16784.97|0
1634023520000|2021-10-12 07:25:20|16799.65|16799.65|16799.65|16799.65|16799.65|16799.65|16799.65|16799.65|0
1634023530000|2021-10-12 07:25:30|16803.61|16803.61|16807.58|16807.58|16807.58|16807.58|16803.61|16803.61|0
1634023550000|2021-10-12 07:25:50|16813.17|16813.17|16813.17|16813.17|16813.17|16813.17|16813.17|16813.17|0
1634023570000|2021-10-12 07:26:10|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|0
1634023600000|2021-10-12 07:26:40|16826.7|16826.7|16826.7|16826.7|16826.7|16826.7|16826.7|16826.7|0
1634023620000|2021-10-12 07:27:00|16830.67|16830.67|16830.67|16830.67|16830.67|16830.67|16830.67|16830.67|0
1634023720000|2021-10-12 07:28:40|16814.81|16814.81|16814.81|16814.81|16814.81|16814.81|16814.81|16814.81|0
1634023730000|2021-10-12 07:28:50|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|0
1634023800000|2021-10-12 07:30:00|16806.88|16806.88|16807.8|16807.8|16807.8|16807.8|16806.88|16806.88|0
1634023840000|2021-10-12 07:30:40|16811.76|16811.76|16835.55|16835.55|16835.55|16835.55|16811.76|16811.76|0
1634023850000|2021-10-12 07:30:50|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|0
1634023860000|2021-10-12 07:31:00|16851.41|16851.41|16851.41|16851.41|16851.41|16851.41|16851.41|16851.41|0
1634023870000|2021-10-12 07:31:10|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|0
1634023970000|2021-10-12 07:32:50|16850.21|16850.21|16850.21|16850.21|16850.21|16850.21|16850.21|16850.21|0
1634024000000|2021-10-12 07:33:20|16858.14|16858.14|16858.14|16858.14|16858.14|16858.14|16858.14|16858.14|0
1634024010000|2021-10-12 07:33:30|16860.9|16860.9|16860.9|16860.9|16860.9|16860.9|16860.9|16860.9|0
1634024130000|2021-10-12 07:35:30|16884.69|16884.69|16884.69|16884.69|16884.69|16884.69|16884.69|16884.69|0
1634024140000|2021-10-12 07:35:40|16874.89|16874.89|16874.89|16874.89|16874.89|16874.89|16874.89|16874.89|0
1634024150000|2021-10-12 07:35:50|16886.79|16886.79|16886.79|16886.79|16886.79|16886.79|16886.79|16886.79|0
1634024190000|2021-10-12 07:36:30|16890.98|16890.98|16890.98|16890.98|16890.98|16890.98|16890.98|16890.98|0
1634024200000|2021-10-12 07:36:40|16894.95|16894.95|16894.95|16894.95|16894.95|16894.95|16894.95|16894.95|0
1634024250000|2021-10-12 07:37:30|16892.15|16892.15|16892.15|16892.15|16892.15|16892.15|16892.15|16892.15|0
1634024270000|2021-10-12 07:37:50|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|0
1634024310000|2021-10-12 07:38:30|16910.34|16910.34|16906.38|16906.38|16910.34|16910.34|16906.38|16906.38|0
1634024330000|2021-10-12 07:38:50|16902.18|16902.18|16918.27|16918.27|16918.27|16918.27|16902.18|16902.18|0
1634024340000|2021-10-12 07:39:00|16914.08|16914.08|16912.68|16912.68|16914.08|16914.08|16912.68|16912.68|0
1634024350000|2021-10-12 07:39:10|16913.6|16913.6|16913.6|16913.6|16913.6|16913.6|16913.6|16913.6|0
1634024430000|2021-10-12 07:40:30|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|0
1634024460000|2021-10-12 07:41:00|16913.6|16913.6|16910.8|16910.8|16917.56|16917.56|16910.8|16910.8|0
1634024520000|2021-10-12 07:42:00|16906.83|16906.83|16906.83|16906.83|16906.83|16906.83|16906.83|16906.83|0
1634024530000|2021-10-12 07:42:10|16914.76|16914.76|16914.76|16914.76|16914.76|16914.76|16906.83|16906.83|0
1634024540000|2021-10-12 07:42:20|16910.8|16910.8|16910.8|16910.8|16910.8|16910.8|16910.8|16910.8|0
1634024580000|2021-10-12 07:43:00|16914.76|16914.76|16906.83|16906.83|16914.76|16914.76|16906.83|16906.83|0
1634024590000|2021-10-12 07:43:10|16902.87|16902.87|16898.9|16898.9|16902.87|16902.87|16898.9|16898.9|0
1634024600000|2021-10-12 07:43:20|16894.94|16894.94|16894.94|16894.94|16894.94|16894.94|16894.94|16894.94|0
1634024650000|2021-10-12 07:44:10|16906.83|16906.83|16902.87|16902.87|16906.83|16906.83|16902.87|16902.87|0
1634024700000|2021-10-12 07:45:00|16898.9|16898.9|16900.3|16900.3|16900.3|16900.3|16898.9|16898.9|0
1634024710000|2021-10-12 07:45:10|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|0
1634024740000|2021-10-12 07:45:40|16898.9|16898.9|16898.9|16898.9|16898.9|16898.9|16898.9|16898.9|0
1634024750000|2021-10-12 07:45:50|16897.5|16897.5|16909.63|16909.63|16909.63|16909.63|16893.54|16893.54|0
1634024760000|2021-10-12 07:46:00|16913.6|16913.6|16913.6|16913.6|16917.56|16917.56|16909.63|16909.63|0
1634024780000|2021-10-12 07:46:20|16905.67|16905.67|16907.04|16907.04|16907.04|16907.04|16905.67|16905.67|0
1634024820000|2021-10-12 07:47:00|16909.84|16909.84|16909.84|16909.84|16909.84|16909.84|16909.84|16909.84|0
1634024830000|2021-10-12 07:47:10|16913.81|16913.81|16913.81|16913.81|16913.81|16913.81|16913.81|16913.81|0
1634024840000|2021-10-12 07:47:20|16909.84|16909.84|16905.88|16905.88|16913.81|16913.81|16905.88|16905.88|0
1634024930000|2021-10-12 07:48:50|16917.77|16917.77|16917.77|16917.77|16917.77|16917.77|16917.77|16917.77|0
1634024940000|2021-10-12 07:49:00|16921.74|16921.74|16917.77|16917.77|16921.74|16921.74|16917.77|16917.77|0
1634024950000|2021-10-12 07:49:10|16924.77|16924.77|16924.77|16924.77|16924.77|16924.77|16924.77|16924.77|0
1634024970000|2021-10-12 07:49:30|16932.7|16932.7|16944.6|16944.6|16944.6|16944.6|16932.7|16932.7|0
1634025060000|2021-10-12 07:51:00|16932.7|16932.7|16932.7|16932.7|16932.7|16932.7|16932.7|16932.7|0
1634025070000|2021-10-12 07:51:10|16928.74|16928.74|16936.67|16936.67|16936.67|16936.67|16928.74|16928.74|0
1634025140000|2021-10-12 07:52:20|16938.05|16938.05|16939.43|16939.43|16939.43|16939.43|16938.05|16938.05|0
1634025150000|2021-10-12 07:52:30|16935.23|16935.23|16935.23|16935.23|16935.23|16935.23|16935.23|16935.23|0
1634025190000|2021-10-12 07:53:10|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|0
1634025260000|2021-10-12 07:54:20|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|0
1634025320000|2021-10-12 07:55:20|16939.19|16939.19|16935.23|16935.23|16939.19|16939.19|16935.23|16935.23|0
1634025330000|2021-10-12 07:55:30|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|16947.12|0
1634025350000|2021-10-12 07:55:50|16943.16|16943.16|16943.16|16943.16|16943.16|16943.16|16943.16|16943.16|0
1634025360000|2021-10-12 07:56:00|16933.36|16933.36|16934.76|16934.76|16934.76|16934.76|16933.36|16933.36|0
1634025380000|2021-10-12 07:56:20|16926.83|16926.83|16926.83|16926.83|16926.83|16926.83|16926.83|16926.83|0
1634025390000|2021-10-12 07:56:30|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|0
1634025420000|2021-10-12 07:57:00|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|0
1634025440000|2021-10-12 07:57:20|16918.93|16918.93|16918.93|16918.93|16918.93|16918.93|16918.93|16918.93|0
1634025450000|2021-10-12 07:57:30|16911|16911|16911|16911|16911|16911|16907.04|16907.04|0
1634025460000|2021-10-12 07:57:40|16907.04|16907.04|16914.97|16914.97|16918.93|16918.93|16907.04|16907.04|0
1634025470000|2021-10-12 07:57:50|16911|16911|16911|16911|16911|16911|16911|16911|0
1634025480000|2021-10-12 07:58:00|16914.97|16914.97|16907.04|16907.04|16914.97|16914.97|16907.04|16907.04|0
1634025510000|2021-10-12 07:58:30|16907.5|16907.5|16906.12|16906.12|16907.5|16907.5|16906.12|16906.12|0
1634025530000|2021-10-12 07:58:50|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|0
1634025550000|2021-10-12 07:59:10|16902.61|16902.61|16902.61|16902.61|16902.61|16902.61|16902.61|16902.61|0
1634025560000|2021-10-12 07:59:20|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|0
1634025570000|2021-10-12 07:59:30|16899.58|16899.58|16899.58|16899.58|16899.58|16899.58|16899.58|16899.58|0
1634025590000|2021-10-12 07:59:50|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|0
1634025610000|2021-10-12 08:00:10|16899.58|16899.58|16903.55|16903.55|16903.55|16903.55|16899.58|16899.58|0
1634025760000|2021-10-12 08:02:40|16899.58|16899.58|16900.98|16900.98|16900.98|16900.98|16899.58|16899.58|0
1634025850000|2021-10-12 08:04:10|16893.05|16893.05|16893.05|16893.05|16893.05|16893.05|16893.05|16893.05|0
1634025880000|2021-10-12 08:04:40|16885.12|16885.12|16881.15|16881.15|16885.12|16885.12|16877.19|16877.19|0
1634025910000|2021-10-12 08:05:10|16880.23|16880.23|16879.77|16879.77|16880.23|16880.23|16879.77|16879.77|0
1634025950000|2021-10-12 08:05:50|16871.84|16871.84|16871.84|16871.84|16871.84|16871.84|16871.84|16871.84|0
1634025960000|2021-10-12 08:06:00|16879.77|16879.77|16875.81|16875.81|16879.77|16879.77|16875.81|16875.81|0
1634025970000|2021-10-12 08:06:10|16868.81|16868.81|16869.75|16869.75|16869.75|16869.75|16861.81|16861.81|0
1634026010000|2021-10-12 08:06:50|16865.78|16865.78|16861.58|16861.58|16868.58|16868.58|16861.58|16861.58|0
1634026020000|2021-10-12 08:07:00|16865.78|16865.78|16862.98|16862.98|16865.78|16865.78|16862.98|16862.98|0
1634026060000|2021-10-12 08:07:40|16864.38|16864.38|16864.38|16864.38|16864.38|16864.38|16864.38|16864.38|0
1634026080000|2021-10-12 08:08:00|16867.18|16867.18|16867.18|16867.18|16867.18|16867.18|16867.18|16867.18|0
1634026140000|2021-10-12 08:09:00|16871.14|16871.14|16876.74|16876.74|16876.74|16876.74|16871.14|16871.14|0
1634026160000|2021-10-12 08:09:20|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|0
1634026180000|2021-10-12 08:09:40|16872.78|16872.78|16872.78|16872.78|16872.78|16872.78|16872.78|16872.78|0
1634026200000|2021-10-12 08:10:00|16876.74|16876.74|16876.74|16876.74|16876.74|16876.74|16876.74|16876.74|0
1634026230000|2021-10-12 08:10:30|16880.71|16880.71|16880.71|16880.71|16880.71|16880.71|16880.71|16880.71|0
1634026250000|2021-10-12 08:10:50|16876.74|16876.74|16876.74|16876.74|16876.74|16876.74|16876.74|16876.74|0
1634026280000|2021-10-12 08:11:20|16880.71|16880.71|16880.71|16880.71|16880.71|16880.71|16880.71|16880.71|0
1634026310000|2021-10-12 08:11:50|16884.67|16884.67|16884.67|16884.67|16884.67|16884.67|16884.67|16884.67|0
1634026320000|2021-10-12 08:12:00|16892.6|16892.6|16892.6|16892.6|16892.6|16892.6|16892.6|16892.6|0
1634026400000|2021-10-12 08:13:20|16888.64|16888.64|16892.6|16892.6|16892.6|16892.6|16888.64|16888.64|0
1634026420000|2021-10-12 08:13:40|16888.64|16888.64|16888.64|16888.64|16888.64|16888.64|16888.64|16888.64|0
1634026440000|2021-10-12 08:14:00|16892.6|16892.6|16892.6|16892.6|16892.6|16892.6|16892.6|16892.6|0
1634026460000|2021-10-12 08:14:20|16888.64|16888.64|16888.64|16888.64|16888.64|16888.64|16888.64|16888.64|0
1634026560000|2021-10-12 08:16:00|16892.84|16892.84|16892.84|16892.84|16892.84|16892.84|16892.84|16892.84|0
1634026610000|2021-10-12 08:16:50|16888.87|16888.87|16888.87|16888.87|16888.87|16888.87|16888.87|16888.87|0
1634026680000|2021-10-12 08:18:00|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|0
1634026690000|2021-10-12 08:18:10|16886.31|16886.31|16882.34|16882.34|16886.31|16886.31|16882.34|16882.34|0
1634026710000|2021-10-12 08:18:30|16886.31|16886.31|16886.31|16886.31|16886.31|16886.31|16886.31|16886.31|0
1634026720000|2021-10-12 08:18:40|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|0
1634026740000|2021-10-12 08:19:00|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|0
1634026790000|2021-10-12 08:19:50|16891.44|16891.44|16891.44|16891.44|16891.44|16891.44|16891.44|16891.44|0
1634026810000|2021-10-12 08:20:10|16899.83|16899.83|16899.83|16899.83|16899.83|16899.83|16899.83|16899.83|0
1634026820000|2021-10-12 08:20:20|16908.23|16908.23|16920.59|16920.59|16920.59|16920.59|16908.23|16908.23|0
1634026830000|2021-10-12 08:20:30|16921.99|16921.99|16921.99|16921.99|16921.99|16921.99|16921.99|16921.99|0
1634026850000|2021-10-12 08:20:50|16925.96|16925.96|16923.16|16923.16|16925.96|16925.96|16923.16|16923.16|0
1634026860000|2021-10-12 08:21:00|16927.12|16927.12|16927.12|16927.12|16927.12|16927.12|16927.12|16927.12|0
1634026870000|2021-10-12 08:21:10|16928.04|16928.04|16928.04|16928.04|16928.04|16928.04|16928.04|16928.04|0
1634026880000|2021-10-12 08:21:20|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|0
1634026920000|2021-10-12 08:22:00|16935.97|16935.97|16935.97|16935.97|16935.97|16935.97|16935.97|16935.97|0
1634026990000|2021-10-12 08:23:10|16939.94|16939.94|16948.1|16948.1|16948.1|16948.1|16939.94|16939.94|0
1634027000000|2021-10-12 08:23:20|16949.02|16949.02|16945.06|16945.06|16949.02|16949.02|16945.06|16945.06|0
1634027050000|2021-10-12 08:24:10|16942.26|16942.26|16942.26|16942.26|16942.26|16942.26|16942.26|16942.26|0
1634027060000|2021-10-12 08:24:20|16938.29|16938.29|16942.26|16942.26|16942.26|16942.26|16938.29|16938.29|0
1634027120000|2021-10-12 08:25:20|16943.66|16943.66|16951.59|16951.59|16951.59|16951.59|16943.66|16943.66|0
1634027130000|2021-10-12 08:25:30|16943.66|16943.66|16943.66|16943.66|16943.66|16943.66|16943.66|16943.66|0
1634027140000|2021-10-12 08:25:40|16939.69|16939.69|16936.89|16936.89|16939.69|16939.69|16936.89|16936.89|0
1634027190000|2021-10-12 08:26:30|16932.93|16932.93|16932.93|16932.93|16932.93|16932.93|16932.93|16932.93|0
1634027200000|2021-10-12 08:26:40|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|0
1634027220000|2021-10-12 08:27:00|16932.93|16932.93|16932.93|16932.93|16932.93|16932.93|16932.93|16932.93|0
1634027280000|2021-10-12 08:28:00|16925|16925|16925|16925|16925|16925|16925|16925|0
1634027300000|2021-10-12 08:28:20|16922.2|16922.2|16926.16|16926.16|16926.16|16926.16|16922.2|16922.2|0
1634027370000|2021-10-12 08:29:30|16934.09|16934.09|16934.09|16934.09|16934.09|16934.09|16934.09|16934.09|0
1634027400000|2021-10-12 08:30:00|16938.06|16938.06|16934.09|16934.09|16942.03|16942.03|16934.09|16934.09|0
1634027430000|2021-10-12 08:30:30|16938.06|16938.06|16938.06|16938.06|16938.06|16938.06|16934.09|16934.09|0
1634027450000|2021-10-12 08:30:50|16942.03|16942.03|16942.03|16942.03|16942.03|16942.03|16942.03|16942.03|0
1634027460000|2021-10-12 08:31:00|16945.99|16945.99|16945.99|16945.99|16945.99|16945.99|16945.99|16945.99|0
1634027480000|2021-10-12 08:31:20|16942.03|16942.03|16942.03|16942.03|16942.03|16942.03|16938.06|16938.06|0
1634027510000|2021-10-12 08:31:50|16934.09|16934.09|16938.06|16938.06|16938.06|16938.06|16934.09|16934.09|0
1634027520000|2021-10-12 08:32:00|16930.13|16930.13|16930.13|16930.13|16930.13|16930.13|16930.13|16930.13|0
1634027540000|2021-10-12 08:32:20|16926.16|16926.16|16923.6|16923.6|16926.16|16926.16|16922.2|16922.2|0
1634027550000|2021-10-12 08:32:30|16919.63|16919.63|16919.63|16919.63|16919.63|16919.63|16919.63|16919.63|0
1634027610000|2021-10-12 08:33:30|16915.67|16915.67|16915.67|16915.67|16915.67|16915.67|16915.67|16915.67|0
1634027630000|2021-10-12 08:33:50|16914.75|16914.75|16914.75|16914.75|16914.75|16914.75|16914.75|16914.75|0
1634027640000|2021-10-12 08:34:00|16918.71|16918.71|16918.71|16918.71|16918.71|16918.71|16918.71|16918.71|0
1634027670000|2021-10-12 08:34:30|16921.51|16921.51|16921.51|16921.51|16921.51|16921.51|16921.51|16921.51|0
1634027680000|2021-10-12 08:34:40|16917.55|16917.55|16913.58|16913.58|16917.55|16917.55|16913.58|16913.58|0
1634027710000|2021-10-12 08:35:10|16921.51|16921.51|16921.51|16921.51|16921.51|16921.51|16921.51|16921.51|0
1634027720000|2021-10-12 08:35:20|16925.48|16925.48|16925.48|16925.48|16925.48|16925.48|16925.48|16925.48|0
1634027750000|2021-10-12 08:35:50|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|0
1634027760000|2021-10-12 08:36:00|16924.31|16924.31|16928.28|16928.28|16928.28|16928.28|16920.35|16920.35|0
1634027780000|2021-10-12 08:36:20|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|0
1634027850000|2021-10-12 08:37:30|16920.35|16920.35|16916.38|16916.38|16920.35|16920.35|16916.38|16916.38|0
1634027860000|2021-10-12 08:37:40|16919.18|16919.18|16921.98|16921.98|16921.98|16921.98|16919.18|16919.18|0
1634027880000|2021-10-12 08:38:00|16918.01|16918.01|16914.05|16914.05|16918.01|16918.01|16914.05|16914.05|0
1634027890000|2021-10-12 08:38:10|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|0
1634027940000|2021-10-12 08:39:00|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|0
1634027960000|2021-10-12 08:39:20|16912.65|16912.65|16912.65|16912.65|16912.65|16912.65|16912.65|16912.65|0
1634028080000|2021-10-12 08:41:20|16920.58|16920.58|16920.58|16920.58|16920.58|16920.58|16920.58|16920.58|0
1634028090000|2021-10-12 08:41:30|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|0
1634028110000|2021-10-12 08:41:50|16912.65|16912.65|16912.65|16912.65|16912.65|16912.65|16908.68|16908.68|0
1634028160000|2021-10-12 08:42:40|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|0
1634028310000|2021-10-12 08:45:10|16916.61|16916.61|16933.41|16933.41|16933.41|16933.41|16916.61|16916.61|0
1634028330000|2021-10-12 08:45:30|16941.81|16941.81|16941.81|16941.81|16941.81|16941.81|16941.81|16941.81|0
1634028470000|2021-10-12 08:47:50|16949.74|16949.74|16949.74|16949.74|16949.74|16949.74|16949.74|16949.74|0
1634028560000|2021-10-12 08:49:20|16953.7|16953.7|16953.7|16953.7|16953.7|16953.7|16953.7|16953.7|0
1634028590000|2021-10-12 08:49:50|16949.74|16949.74|16949.74|16949.74|16949.74|16949.74|16949.74|16949.74|0
1634028630000|2021-10-12 08:50:30|16953.7|16953.7|16953.7|16953.7|16953.7|16953.7|16953.7|16953.7|0
1634028640000|2021-10-12 08:50:40|16957.67|16957.67|16957.67|16957.67|16957.67|16957.67|16957.67|16957.67|0
1634028650000|2021-10-12 08:50:50|16961.63|16961.63|16961.63|16961.63|16961.63|16961.63|16961.63|16961.63|0
1634028660000|2021-10-12 08:51:00|16957.67|16957.67|16979.59|16979.59|16979.59|16979.59|16957.67|16957.67|0
1634028670000|2021-10-12 08:51:10|16982.35|16982.35|16982.35|16982.35|16982.35|16982.35|16982.35|16982.35|0
1634028690000|2021-10-12 08:51:30|16986.32|16986.32|16986.32|16986.32|16986.32|16986.32|16986.32|16986.32|0
1634028700000|2021-10-12 08:51:40|16994.71|16994.71|16998.68|16998.68|16998.68|16998.68|16994.71|16994.71|0
1634028710000|2021-10-12 08:51:50|16987.48|16987.48|16988.88|16988.88|16988.88|16988.88|16987.48|16987.48|0
1634028790000|2021-10-12 08:53:10|16990.28|16990.28|16990.28|16990.28|16990.28|16990.28|16990.28|16990.28|0
1634028800000|2021-10-12 08:53:20|16986.08|16986.08|16990.28|16990.28|16990.28|16990.28|16986.08|16986.08|0
1634028840000|2021-10-12 08:54:00|16986.08|16986.08|16981.88|16981.88|16986.08|16986.08|16981.88|16981.88|0
1634028860000|2021-10-12 08:54:20|16990.28|16990.28|16986.08|16986.08|16990.28|16990.28|16986.08|16986.08|0
1634028870000|2021-10-12 08:54:30|16990.28|16990.28|16990.28|16990.28|16990.28|16990.28|16990.28|16990.28|0
1634028890000|2021-10-12 08:54:50|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|0
1634028900000|2021-10-12 08:55:00|16992.14|16992.14|16989.34|16989.34|16992.14|16992.14|16989.34|16989.34|0
1634028920000|2021-10-12 08:55:20|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|16990.74|0
1634028960000|2021-10-12 08:56:00|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|0
1634028980000|2021-10-12 08:56:20|16993.54|16993.54|16992.14|16992.14|16993.54|16993.54|16992.14|16992.14|0
1634029020000|2021-10-12 08:57:00|16988.17|16988.17|16988.17|16988.17|16988.17|16988.17|16988.17|16988.17|0
1634029040000|2021-10-12 08:57:20|16990.97|16990.97|16996.57|16996.57|16996.57|16996.57|16990.97|16990.97|0
1634029200000|2021-10-12 09:00:00|17000.54|17000.54|17008.47|17008.47|17008.47|17008.47|17000.54|17000.54|0
1634029280000|2021-10-12 09:01:20|17009.87|17009.87|16994.71|16994.71|17009.87|17009.87|16994.71|16994.71|0
1634029310000|2021-10-12 09:01:50|16996.08|16996.08|16992.12|16992.12|16996.08|16996.08|16992.12|16992.12|0
1634029350000|2021-10-12 09:02:30|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|0
1634029360000|2021-10-12 09:02:40|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|0
1634029380000|2021-10-12 09:03:00|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|16996.08|16996.08|0
1634029460000|2021-10-12 09:04:20|16998.65|16998.65|16997.25|16997.25|16998.65|16998.65|16997.25|16997.25|0
1634029480000|2021-10-12 09:04:40|17001.22|17001.22|17001.22|17001.22|17001.22|17001.22|17001.22|17001.22|0
1634029530000|2021-10-12 09:05:30|17005.18|17005.18|17005.18|17005.18|17005.18|17005.18|17005.18|17005.18|0
1634029580000|2021-10-12 09:06:20|17017.08|17017.08|17017.08|17017.08|17017.08|17017.08|17017.08|17017.08|0
1634029640000|2021-10-12 09:07:20|17012.88|17012.88|17012.88|17012.88|17012.88|17012.88|17012.88|17012.88|0
1634029680000|2021-10-12 09:08:00|17016.84|17016.84|17019.41|17019.41|17020.81|17020.81|17016.84|17016.84|0
1634029710000|2021-10-12 09:08:30|17023.61|17023.61|17023.61|17023.61|17023.61|17023.61|17023.61|17023.61|0
1634029740000|2021-10-12 09:09:00|17025.01|17025.01|17025.01|17025.01|17025.01|17025.01|17025.01|17025.01|0
1634029760000|2021-10-12 09:09:20|17023.63|17023.63|17027.59|17027.59|17027.59|17027.59|17023.63|17023.63|0
1634029780000|2021-10-12 09:09:40|17035.52|17035.52|17035.52|17035.52|17035.52|17035.52|17031.56|17031.56|0
1634029790000|2021-10-12 09:09:50|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|17031.56|0
1634029870000|2021-10-12 09:11:10|17027.59|17027.59|17024.38|17024.38|17027.59|17027.59|17024.38|17024.38|0
1634029890000|2021-10-12 09:11:30|17020.41|17020.41|17020.41|17020.41|17020.41|17020.41|17020.41|17020.41|0
1634029900000|2021-10-12 09:11:40|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|0
1634029920000|2021-10-12 09:12:00|17009.45|17009.45|17016.21|17016.21|17016.21|17016.21|17009.45|17009.45|0
1634029950000|2021-10-12 09:12:30|17020.18|17020.18|17020.18|17020.18|17020.18|17020.18|17020.18|17020.18|0
1634030000000|2021-10-12 09:13:20|17024.14|17024.14|17024.14|17024.14|17024.14|17024.14|17024.14|17024.14|0
1634030110000|2021-10-12 09:15:10|17036.04|17036.04|17036.04|17036.04|17036.04|17036.04|17036.04|17036.04|0
1634030120000|2021-10-12 09:15:20|17034.2|17034.2|17034.2|17034.2|17034.2|17034.2|17034.2|17034.2|0
1634030170000|2021-10-12 09:16:10|17030.23|17030.23|17030.69|17030.69|17030.69|17030.69|17030.23|17030.23|0
1634030420000|2021-10-12 09:20:20|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|0
1634030460000|2021-10-12 09:21:00|17033.26|17033.26|17037.22|17037.22|17037.22|17037.22|17033.26|17033.26|0
1634030480000|2021-10-12 09:21:20|17041.19|17041.19|17033.26|17033.26|17041.19|17041.19|17033.26|17033.26|0
1634030510000|2021-10-12 09:21:50|17029.29|17029.29|17029.29|17029.29|17029.75|17029.75|17029.29|17029.29|0
1634030540000|2021-10-12 09:22:20|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|0
1634030580000|2021-10-12 09:23:00|17037.22|17037.22|17033.26|17033.26|17037.22|17037.22|17033.26|17033.26|0
1634030590000|2021-10-12 09:23:10|17037.22|17037.22|17041.19|17041.19|17041.19|17041.19|17037.22|17037.22|0
1634030700000|2021-10-12 09:25:00|17037.22|17037.22|17037.22|17037.22|17037.22|17037.22|17037.22|17037.22|0
1634030740000|2021-10-12 09:25:40|17041.19|17041.19|17041.19|17041.19|17041.19|17041.19|17041.19|17041.19|0
1634030750000|2021-10-12 09:25:50|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|0
1634030810000|2021-10-12 09:26:50|17033.03|17033.03|17033.03|17033.03|17033.03|17033.03|17033.03|17033.03|0
1634030880000|2021-10-12 09:28:00|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|17036.99|0
1634030890000|2021-10-12 09:28:10|17040.96|17040.96|17040.96|17040.96|17040.96|17040.96|17040.96|17040.96|0
1634030960000|2021-10-12 09:29:20|17036.99|17036.99|17048.89|17048.89|17048.89|17048.89|17036.99|17036.99|0
1634031000000|2021-10-12 09:30:00|17044.92|17044.92|17044.92|17044.92|17044.92|17044.92|17044.92|17044.92|0
1634031080000|2021-10-12 09:31:20|17048.89|17048.89|17052.85|17052.85|17052.85|17052.85|17048.89|17048.89|0
1634031200000|2021-10-12 09:33:20|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|0
1634031220000|2021-10-12 09:33:40|17044.69|17044.69|17044.69|17044.69|17044.69|17044.69|17040.72|17040.72|0
1634031240000|2021-10-12 09:34:00|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|0
1634031270000|2021-10-12 09:34:30|17035.36|17035.36|17047.95|17047.95|17047.95|17047.95|17035.36|17035.36|0
1634031280000|2021-10-12 09:34:40|17051.92|17051.92|17051.92|17051.92|17051.92|17051.92|17051.92|17051.92|0
1634031350000|2021-10-12 09:35:50|17055.88|17055.88|17055.88|17055.88|17055.88|17055.88|17055.88|17055.88|0
1634031440000|2021-10-12 09:37:20|17047.95|17047.95|17047.95|17047.95|17047.95|17047.95|17047.95|17047.95|0
1634031540000|2021-10-12 09:39:00|17035.36|17035.36|17035.36|17035.36|17035.36|17035.36|17035.36|17035.36|0
1634031620000|2021-10-12 09:40:20|17027.43|17027.43|17027.43|17027.43|17027.43|17027.43|17027.43|17027.43|0
1634031640000|2021-10-12 09:40:40|17035.36|17035.36|17032.56|17032.56|17035.36|17035.36|17032.56|17032.56|0
1634031680000|2021-10-12 09:41:20|17040.49|17040.49|17047.49|17047.49|17047.49|17047.49|17040.49|17040.49|0
1634031870000|2021-10-12 09:44:30|17055.42|17055.42|17055.42|17055.42|17055.42|17055.42|17055.42|17055.42|0
1634031970000|2021-10-12 09:46:10|17051.45|17051.45|17051.45|17051.45|17051.45|17051.45|17051.45|17051.45|0
1634031980000|2021-10-12 09:46:20|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|0
1634032050000|2021-10-12 09:47:30|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|17039.56|0
1634032060000|2021-10-12 09:47:40|17047.49|17047.49|17043.98|17043.98|17047.49|17047.49|17043.52|17043.52|0
1634032080000|2021-10-12 09:48:00|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|17040.02|0
1634032090000|2021-10-12 09:48:10|17036.05|17036.05|17036.05|17036.05|17036.05|17036.05|17036.05|17036.05|0
1634032100000|2021-10-12 09:48:20|17026.26|17026.26|17030.22|17030.22|17030.22|17030.22|17026.26|17026.26|0
1634032170000|2021-10-12 09:49:30|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|0
1634032180000|2021-10-12 09:49:40|17042.12|17042.12|17042.12|17042.12|17042.12|17042.12|17042.12|17042.12|0
1634032190000|2021-10-12 09:49:50|17049.11|17049.11|17049.11|17049.11|17049.11|17049.11|17049.11|17049.11|0
1634032210000|2021-10-12 09:50:10|17045.15|17045.15|17053.08|17053.08|17053.08|17053.08|17045.15|17045.15|0
1634032230000|2021-10-12 09:50:30|17053.54|17053.54|17049.57|17049.57|17053.54|17053.54|17049.57|17049.57|0
1634032260000|2021-10-12 09:51:00|17053.54|17053.54|17053.54|17053.54|17053.54|17053.54|17053.54|17053.54|0
1634032330000|2021-10-12 09:52:10|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|17054.92|0
1634032340000|2021-10-12 09:52:20|17054.46|17054.46|17054.46|17054.46|17054.46|17054.46|17054.46|17054.46|0
1634032360000|2021-10-12 09:52:40|17053.06|17053.06|17053.06|17053.06|17053.06|17053.06|17053.06|17053.06|0
1634032370000|2021-10-12 09:52:50|17045.13|17045.13|17045.13|17045.13|17045.13|17045.13|17045.13|17045.13|0
1634032400000|2021-10-12 09:53:20|17044.67|17044.67|17044.67|17044.67|17044.67|17044.67|17044.67|17044.67|0
1634032410000|2021-10-12 09:53:30|17052.6|17052.6|17052.6|17052.6|17052.6|17052.6|17052.6|17052.6|0
1634032460000|2021-10-12 09:54:20|17044.67|17044.67|17047.47|17047.47|17047.47|17047.47|17044.67|17044.67|0
1634032470000|2021-10-12 09:54:30|17051.43|17051.43|17051.43|17051.43|17051.43|17051.43|17051.43|17051.43|0
1634032510000|2021-10-12 09:55:10|17047.47|17047.47|17043.5|17043.5|17047.47|17047.47|17043.5|17043.5|0
1634032520000|2021-10-12 09:55:20|17035.57|17035.57|17036.74|17036.74|17036.74|17036.74|17032.77|17032.77|0
1634032570000|2021-10-12 09:56:10|17040.7|17040.7|17040.7|17040.7|17040.7|17040.7|17040.7|17040.7|0
1634032670000|2021-10-12 09:57:50|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|0
1634032690000|2021-10-12 09:58:10|17036.5|17036.5|17036.5|17036.5|17036.5|17036.5|17036.5|17036.5|0
1634032760000|2021-10-12 09:59:20|17040.47|17040.47|17040.47|17040.47|17040.47|17040.47|17040.47|17040.47|0
1634032780000|2021-10-12 09:59:40|17048.4|17048.4|17048.4|17048.4|17048.4|17048.4|17048.4|17048.4|0
1634032850000|2021-10-12 10:00:50|17044.44|17044.44|17044.44|17044.44|17044.44|17044.44|17044.44|17044.44|0
1634032870000|2021-10-12 10:01:10|17040.47|17040.47|17040.47|17040.47|17040.47|17040.47|17040.47|17040.47|0
1634032910000|2021-10-12 10:01:50|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|0
1634032960000|2021-10-12 10:02:40|17036.5|17036.5|17036.5|17036.5|17036.5|17036.5|17036.5|17036.5|0
1634033000000|2021-10-12 10:03:20|17037.9|17037.9|17040.7|17040.7|17040.7|17040.7|17037.9|17037.9|0
1634033030000|2021-10-12 10:03:50|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|17039.3|0
1634033050000|2021-10-12 10:04:10|17037.92|17037.92|17037.92|17037.92|17037.92|17037.92|17037.92|17037.92|0
1634033090000|2021-10-12 10:04:50|17033.96|17033.96|17033.96|17033.96|17033.96|17033.96|17033.96|17033.96|0
1634033120000|2021-10-12 10:05:20|17034.88|17034.88|17034.42|17034.42|17034.88|17034.88|17034.42|17034.42|0
1634033180000|2021-10-12 10:06:20|17038.38|17038.38|17046.31|17046.31|17046.31|17046.31|17038.38|17038.38|0
1634033300000|2021-10-12 10:08:20|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|0
1634033360000|2021-10-12 10:09:20|17039.55|17039.55|17043.52|17043.52|17043.52|17043.52|17039.55|17039.55|0
1634033390000|2021-10-12 10:09:50|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|0
1634033460000|2021-10-12 10:11:00|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|0
1634033500000|2021-10-12 10:11:40|17037.23|17037.23|17037.23|17037.23|17037.23|17037.23|17037.23|17037.23|0
1634033520000|2021-10-12 10:12:00|17033.27|17033.27|17033.27|17033.27|17033.27|17033.27|17033.27|17033.27|0
1634033620000|2021-10-12 10:13:40|17032.35|17032.35|17032.35|17032.35|17032.35|17032.35|17032.35|17032.35|0
1634033720000|2021-10-12 10:15:20|17036.31|17036.31|17041.91|17041.91|17041.91|17041.91|17036.31|17036.31|0
1634033740000|2021-10-12 10:15:40|17049.84|17049.84|17049.84|17049.84|17049.84|17049.84|17049.84|17049.84|0
1634033750000|2021-10-12 10:15:50|17041.91|17041.91|17041.91|17041.91|17041.91|17041.91|17041.91|17041.91|0
1634033780000|2021-10-12 10:16:20|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|17040.99|0
1634033830000|2021-10-12 10:17:10|17039.59|17039.59|17035.63|17035.63|17039.59|17039.59|17035.63|17035.63|0
1634033910000|2021-10-12 10:18:30|17031.66|17031.66|17031.66|17031.66|17031.66|17031.66|17031.66|17031.66|0
1634033950000|2021-10-12 10:19:10|17027.7|17027.7|17027.7|17027.7|17027.7|17027.7|17027.7|17027.7|0
1634033960000|2021-10-12 10:19:20|17031.66|17031.66|17035.63|17035.63|17035.63|17035.63|17031.66|17031.66|0
1634034020000|2021-10-12 10:20:20|17031.66|17031.66|17031.66|17031.66|17031.66|17031.66|17031.66|17031.66|0
1634034060000|2021-10-12 10:21:00|17030.74|17030.74|17030.74|17030.74|17030.74|17030.74|17030.74|17030.74|0
1634034070000|2021-10-12 10:21:10|17034.71|17034.71|17034.71|17034.71|17034.71|17034.71|17034.71|17034.71|0
1634034110000|2021-10-12 10:21:50|17042.64|17042.64|17042.64|17042.64|17042.64|17042.64|17042.64|17042.64|0
1634034270000|2021-10-12 10:24:30|17050.57|17050.57|17050.57|17050.57|17050.57|17050.57|17050.57|17050.57|0
1634034340000|2021-10-12 10:25:40|17058.5|17058.5|17058.5|17058.5|17058.5|17058.5|17058.5|17058.5|0
1634034350000|2021-10-12 10:25:50|17062.46|17062.46|17062.46|17062.46|17062.46|17062.46|17062.46|17062.46|0
1634034360000|2021-10-12 10:26:00|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|0
1634034380000|2021-10-12 10:26:20|17069.69|17069.69|17069.69|17069.69|17069.69|17069.69|17069.69|17069.69|0
1634034390000|2021-10-12 10:26:30|17070.61|17070.61|17070.61|17070.61|17070.61|17070.61|17070.61|17070.61|0
1634034500000|2021-10-12 10:28:20|17066.65|17066.65|17066.65|17066.65|17066.65|17066.65|17066.65|17066.65|0
1634034780000|2021-10-12 10:33:00|17062.68|17062.68|17062.68|17062.68|17062.68|17062.68|17062.68|17062.68|0
1634034790000|2021-10-12 10:33:10|17058.72|17058.72|17062.68|17062.68|17062.68|17062.68|17058.72|17058.72|0
1634034870000|2021-10-12 10:34:30|17057.09|17057.09|17053.12|17053.12|17057.09|17057.09|17053.12|17053.12|0
1634034940000|2021-10-12 10:35:40|17057.09|17057.09|17057.09|17057.09|17057.09|17057.09|17057.09|17057.09|0
1634034990000|2021-10-12 10:36:30|17055.69|17055.69|17055.69|17055.69|17055.69|17055.69|17055.69|17055.69|0
1634035020000|2021-10-12 10:37:00|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|17051.72|0
1634035050000|2021-10-12 10:37:30|17047.52|17047.52|17047.52|17047.52|17047.52|17047.52|17047.52|17047.52|0
1634035130000|2021-10-12 10:38:50|17051.49|17051.49|17051.49|17051.49|17051.49|17051.49|17051.49|17051.49|0
1634035200000|2021-10-12 10:40:00|17055.45|17055.45|17055.45|17055.45|17055.45|17055.45|17055.45|17055.45|0
1634035210000|2021-10-12 10:40:10|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|0
1634035310000|2021-10-12 10:41:50|17063.62|17063.62|17063.62|17063.62|17063.62|17063.62|17063.62|17063.62|0
1634035340000|2021-10-12 10:42:20|17059.42|17059.42|17059.42|17059.42|17059.42|17059.42|17059.42|17059.42|0
1634035430000|2021-10-12 10:43:50|17063.62|17063.62|17067.58|17067.58|17067.58|17067.58|17063.62|17063.62|0
1634035500000|2021-10-12 10:45:00|17063.62|17063.62|17071.55|17071.55|17071.55|17071.55|17063.62|17063.62|0
1634035510000|2021-10-12 10:45:10|17067.58|17067.58|17067.58|17067.58|17067.58|17067.58|17067.58|17067.58|0
1634035590000|2021-10-12 10:46:30|17070.38|17070.38|17074.35|17074.35|17074.35|17074.35|17066.42|17066.42|0
1634035710000|2021-10-12 10:48:30|17066.42|17066.42|17066.42|17066.42|17066.42|17066.42|17066.42|17066.42|0
1634035730000|2021-10-12 10:48:50|17067.33|17067.33|17068.71|17068.71|17068.71|17068.71|17067.33|17067.33|0
1634035790000|2021-10-12 10:49:50|17070.09|17070.09|17070.09|17070.09|17070.09|17070.09|17070.09|17070.09|0
1634035800000|2021-10-12 10:50:00|17074.06|17074.06|17074.06|17074.06|17074.06|17074.06|17074.06|17074.06|0
1634035820000|2021-10-12 10:50:20|17072.66|17072.66|17076.62|17076.62|17076.62|17076.62|17072.66|17072.66|0
1634035860000|2021-10-12 10:51:00|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|0
1634035900000|2021-10-12 10:51:40|17064.73|17064.73|17064.73|17064.73|17064.73|17064.73|17064.73|17064.73|0
1634035950000|2021-10-12 10:52:30|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|0
1634036040000|2021-10-12 10:54:00|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|0
1634036160000|2021-10-12 10:56:00|17047.7|17047.7|17047.7|17047.7|17047.7|17047.7|17047.7|17047.7|0
1634036180000|2021-10-12 10:56:20|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|0
1634036370000|2021-10-12 10:59:30|17043.74|17043.74|17047.7|17047.7|17047.7|17047.7|17043.74|17043.74|0
1634036570000|2021-10-12 11:02:50|17043.74|17043.74|17043.74|17043.74|17043.74|17043.74|17043.74|17043.74|0
1634036590000|2021-10-12 11:03:10|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|17051.67|0
1634036700000|2021-10-12 11:05:00|17050.29|17050.29|17050.29|17050.29|17050.29|17050.29|17050.29|17050.29|0
1634036710000|2021-10-12 11:05:10|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|0
1634036760000|2021-10-12 11:06:00|17039.32|17039.32|17039.32|17039.32|17039.32|17039.32|17039.32|17039.32|0
1634036770000|2021-10-12 11:06:10|17037.92|17037.92|17037.92|17037.92|17037.92|17037.92|17037.92|17037.92|0
1634036830000|2021-10-12 11:07:10|17041.89|17041.89|17041.89|17041.89|17041.89|17041.89|17041.89|17041.89|0
1634036950000|2021-10-12 11:09:10|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|0
1634037010000|2021-10-12 11:10:10|17049.82|17049.82|17049.82|17049.82|17049.82|17049.82|17049.82|17049.82|0
1634037020000|2021-10-12 11:10:20|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|0
1634037090000|2021-10-12 11:11:30|17041.66|17041.66|17041.66|17041.66|17041.66|17041.66|17041.66|17041.66|0
1634037160000|2021-10-12 11:12:40|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|17048.65|0
1634037240000|2021-10-12 11:14:00|17050.49|17050.49|17050.49|17050.49|17050.49|17050.49|17050.49|17050.49|0
1634037280000|2021-10-12 11:14:40|17058.42|17058.42|17058.42|17058.42|17058.42|17058.42|17058.42|17058.42|0
1634037300000|2021-10-12 11:15:00|17062.39|17062.39|17062.39|17062.39|17062.39|17062.39|17062.39|17062.39|0
1634037320000|2021-10-12 11:15:20|17063.79|17063.79|17063.79|17063.79|17063.79|17063.79|17063.79|17063.79|0
1634037360000|2021-10-12 11:16:00|17062.39|17062.39|17062.39|17062.39|17062.39|17062.39|17062.39|17062.39|0
1634037680000|2021-10-12 11:21:20|17066.35|17066.35|17066.35|17066.35|17066.35|17066.35|17066.35|17066.35|0
1634037710000|2021-10-12 11:21:50|17070.32|17070.32|17070.32|17070.32|17070.32|17070.32|17070.32|17070.32|0
1634037830000|2021-10-12 11:23:50|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|0
1634037910000|2021-10-12 11:25:10|17074.28|17074.28|17074.28|17074.28|17074.28|17074.28|17074.28|17074.28|0
1634037970000|2021-10-12 11:26:10|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|17078.25|0
1634038070000|2021-10-12 11:27:50|17074.28|17074.28|17074.28|17074.28|17074.28|17074.28|17074.28|17074.28|0
1634038080000|2021-10-12 11:28:00|17075.45|17075.45|17071.49|17071.49|17075.45|17075.45|17071.49|17071.49|0
1634038110000|2021-10-12 11:28:30|17067.52|17067.52|17067.52|17067.52|17067.52|17067.52|17067.52|17067.52|0
1634038120000|2021-10-12 11:28:40|17071.49|17071.49|17067.52|17067.52|17071.49|17071.49|17067.52|17067.52|0
1634038130000|2021-10-12 11:28:50|17071.49|17071.49|17070.09|17070.09|17071.49|17071.49|17070.09|17070.09|0
1634038140000|2021-10-12 11:29:00|17066.12|17066.12|17067.06|17067.06|17067.06|17067.06|17062.86|17062.86|0
1634038150000|2021-10-12 11:29:10|17068.46|17068.46|17068.46|17068.46|17068.46|17068.46|17068.46|17068.46|0
1634038160000|2021-10-12 11:29:20|17065.66|17065.66|17065.66|17065.66|17065.66|17065.66|17065.66|17065.66|0
1634038200000|2021-10-12 11:30:00|17068.23|17068.23|17062.86|17062.86|17068.23|17068.23|17062.86|17062.86|0
1634038210000|2021-10-12 11:30:10|17061.46|17061.46|17061.46|17061.46|17061.46|17061.46|17061.46|17061.46|0
1634038220000|2021-10-12 11:30:20|17060.06|17060.06|17057.03|17057.03|17060.06|17060.06|17057.03|17057.03|0
1634038240000|2021-10-12 11:30:40|17061|17061|17061|17061|17061|17061|17061|17061|0
1634038270000|2021-10-12 11:31:10|17053.07|17053.07|17053.07|17053.07|17053.07|17053.07|17053.07|17053.07|0
1634038470000|2021-10-12 11:34:30|17052.61|17052.61|17052.61|17052.61|17052.61|17052.61|17052.61|17052.61|0
1634038660000|2021-10-12 11:37:40|17058.2|17058.2|17058.2|17058.2|17058.2|17058.2|17058.2|17058.2|0
1634038680000|2021-10-12 11:38:00|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|0
1634038770000|2021-10-12 11:39:30|17067.53|17067.53|17067.53|17067.53|17067.53|17067.53|17067.53|17067.53|0
1634038910000|2021-10-12 11:41:50|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|0
1634038920000|2021-10-12 11:42:00|17055.64|17055.64|17059.6|17059.6|17059.6|17059.6|17055.64|17055.64|0
1634038990000|2021-10-12 11:43:10|17051.67|17051.67|17051.67|17051.67|17055.64|17055.64|17047.71|17047.71|0
1634039050000|2021-10-12 11:44:10|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|0
1634039070000|2021-10-12 11:44:30|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|0
1634039220000|2021-10-12 11:47:00|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|0
1634039480000|2021-10-12 11:51:20|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|0
1634039530000|2021-10-12 11:52:10|17073.37|17073.37|17069.17|17069.17|17073.37|17073.37|17069.17|17069.17|0
1634039570000|2021-10-12 11:52:50|17065.2|17065.2|17069.17|17069.17|17069.17|17069.17|17065.2|17065.2|0
1634039650000|2021-10-12 11:54:10|17067.77|17067.77|17067.77|17067.77|17067.77|17067.77|17067.77|17067.77|0
1634039660000|2021-10-12 11:54:20|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|17063.8|0
1634039710000|2021-10-12 11:55:10|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|17059.6|0
1634039830000|2021-10-12 11:57:10|17055.64|17055.64|17055.64|17055.64|17055.64|17055.64|17055.64|17055.64|0
1634039910000|2021-10-12 11:58:30|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|0
1634039940000|2021-10-12 11:59:00|17058.2|17058.2|17058.2|17058.2|17058.2|17058.2|17058.2|17058.2|0
1634040060000|2021-10-12 12:01:00|17062.17|17062.17|17062.17|17062.17|17062.17|17062.17|17062.17|17062.17|0
1634040140000|2021-10-12 12:02:20|17060.77|17060.77|17054.01|17054.01|17060.77|17060.77|17054.01|17054.01|0
1634040180000|2021-10-12 12:03:00|17050.04|17050.04|17050.04|17050.04|17050.04|17050.04|17050.04|17050.04|0
1634040300000|2021-10-12 12:05:00|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|17054.24|0
1634040430000|2021-10-12 12:07:10|17038.38|17038.38|17035.58|17035.58|17038.38|17038.38|17035.58|17035.58|0
1634040470000|2021-10-12 12:07:50|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|0
1634040480000|2021-10-12 12:08:00|17044.91|17044.91|17044.91|17044.91|17044.91|17044.91|17044.91|17044.91|0
1634040560000|2021-10-12 12:09:20|17042.11|17042.11|17042.11|17042.11|17042.11|17042.11|17042.11|17042.11|0
1634040570000|2021-10-12 12:09:30|17038.14|17038.14|17039.54|17039.54|17039.54|17039.54|17038.14|17038.14|0
1634040580000|2021-10-12 12:09:40|17042.11|17042.11|17042.11|17042.11|17042.11|17042.11|17042.11|17042.11|0
1634040590000|2021-10-12 12:09:50|17043.51|17043.51|17043.51|17043.51|17043.51|17043.51|17043.51|17043.51|0
1634040610000|2021-10-12 12:10:10|17042.11|17042.11|17043.28|17043.28|17043.28|17043.28|17042.11|17042.11|0
1634040720000|2021-10-12 12:12:00|17039.31|17039.31|17039.31|17039.31|17039.31|17039.31|17039.31|17039.31|0
1634040740000|2021-10-12 12:12:20|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|0
1634040780000|2021-10-12 12:13:00|17036.74|17036.74|17035.35|17035.35|17036.74|17036.74|17035.35|17035.35|0
1634040810000|2021-10-12 12:13:30|17039.31|17039.31|17039.31|17039.31|17039.31|17039.31|17039.31|17039.31|0
1634040850000|2021-10-12 12:14:10|17047.24|17047.24|17047.24|17047.24|17047.24|17047.24|17047.24|17047.24|0
1634040900000|2021-10-12 12:15:00|17046.78|17046.78|17045.86|17045.86|17046.78|17046.78|17045.86|17045.86|0
1634040950000|2021-10-12 12:15:50|17040.26|17040.26|17044.23|17044.23|17044.23|17044.23|17040.26|17040.26|0
1634041000000|2021-10-12 12:16:40|17049.83|17049.83|17046.8|17046.8|17053.79|17053.79|17046.8|17046.8|0
1634041010000|2021-10-12 12:16:50|17048.19|17048.19|17048.19|17048.19|17048.19|17048.19|17048.19|17048.19|0
1634041020000|2021-10-12 12:17:00|17044|17044|17045.4|17045.4|17045.4|17045.4|17044|17044|0
1634041050000|2021-10-12 12:17:30|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|17045.86|0
1634041060000|2021-10-12 12:17:40|17041.89|17041.89|17053.54|17053.54|17053.54|17053.54|17041.89|17041.89|0
1634041120000|2021-10-12 12:18:40|17057.74|17057.74|17057.74|17057.74|17057.74|17057.74|17057.74|17057.74|0
1634041150000|2021-10-12 12:19:10|17054.94|17054.94|17052.14|17052.14|17054.94|17054.94|17052.14|17052.14|0
1634041180000|2021-10-12 12:19:40|17053.54|17053.54|17053.54|17053.54|17053.54|17053.54|17053.54|17053.54|0
1634041230000|2021-10-12 12:20:30|17053.08|17053.08|17053.08|17053.08|17053.08|17053.08|17053.08|17053.08|0
1634041240000|2021-10-12 12:20:40|17057.04|17057.04|17057.04|17057.04|17057.04|17057.04|17057.04|17057.04|0
1634041250000|2021-10-12 12:20:50|17061.01|17061.01|17061.01|17061.01|17061.01|17061.01|17061.01|17061.01|0
1634041280000|2021-10-12 12:21:20|17058.21|17058.21|17065.21|17065.21|17065.21|17065.21|17058.21|17058.21|0
1634041290000|2021-10-12 12:21:30|17076.4|17076.4|17066.61|17066.61|17076.4|17076.4|17066.61|17066.61|0
1634041330000|2021-10-12 12:22:10|17070.57|17070.57|17074.54|17074.54|17074.54|17074.54|17070.57|17070.57|0
1634041370000|2021-10-12 12:22:50|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|17082.47|0
1634041380000|2021-10-12 12:23:00|17078.5|17078.5|17078.5|17078.5|17078.5|17078.5|17078.5|17078.5|0
1634041430000|2021-10-12 12:23:50|17078.96|17078.96|17079.42|17079.42|17079.42|17079.42|17078.96|17078.96|0
1634041540000|2021-10-12 12:25:40|17087.35|17087.35|17087.35|17087.35|17087.35|17087.35|17087.35|17087.35|0
1634041590000|2021-10-12 12:26:30|17092.95|17092.95|17092.95|17092.95|17092.95|17092.95|17092.95|17092.95|0
1634041600000|2021-10-12 12:26:40|17095.75|17095.75|17098.55|17098.55|17098.55|17098.55|17095.75|17095.75|0
1634041630000|2021-10-12 12:27:10|17094.35|17094.35|17091.78|17091.78|17095.75|17095.75|17091.78|17091.78|0
1634041650000|2021-10-12 12:27:30|17088.99|17088.99|17088.99|17088.99|17088.99|17088.99|17088.99|17088.99|0
1634041690000|2021-10-12 12:28:10|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|0
1634041730000|2021-10-12 12:28:50|17090.85|17090.85|17090.85|17090.85|17090.85|17090.85|17090.85|17090.85|0
1634041840000|2021-10-12 12:30:40|17094.81|17094.81|17094.81|17094.81|17094.81|17094.81|17094.81|17094.81|0
1634041970000|2021-10-12 12:32:50|17093.41|17093.41|17093.41|17093.41|17093.41|17093.41|17093.41|17093.41|0
1634041990000|2021-10-12 12:33:10|17085.48|17085.48|17085.48|17085.48|17085.48|17085.48|17085.48|17085.48|0
1634042030000|2021-10-12 12:33:50|17081.52|17081.52|17081.52|17081.52|17081.52|17081.52|17081.52|17081.52|0
1634042120000|2021-10-12 12:35:20|17078.72|17078.72|17078.72|17078.72|17078.72|17078.72|17078.72|17078.72|0
1634042170000|2021-10-12 12:36:10|17074.75|17074.75|17070.79|17070.79|17074.75|17074.75|17070.79|17070.79|0
1634042180000|2021-10-12 12:36:20|17069.39|17069.39|17069.39|17069.39|17069.39|17069.39|17069.39|17069.39|0
1634042230000|2021-10-12 12:37:10|17067.99|17067.99|17072.19|17072.19|17072.19|17072.19|17067.99|17067.99|0
1634042250000|2021-10-12 12:37:30|17076.15|17076.15|17076.15|17076.15|17076.15|17076.15|17076.15|17076.15|0
1634042370000|2021-10-12 12:39:30|17076.61|17076.61|17076.61|17076.61|17076.61|17076.61|17076.61|17076.61|0
1634042380000|2021-10-12 12:39:40|17072.64|17072.64|17072.64|17072.64|17072.64|17072.64|17072.64|17072.64|0
1634042410000|2021-10-12 12:40:10|17064.71|17064.71|17064.71|17064.71|17064.71|17064.71|17064.71|17064.71|0
1634042440000|2021-10-12 12:40:40|17060.52|17060.52|17060.52|17060.52|17060.52|17060.52|17060.52|17060.52|0
1634042460000|2021-10-12 12:41:00|17061.92|17061.92|17063.31|17063.31|17063.31|17063.31|17061.92|17061.92|0
1634042490000|2021-10-12 12:41:30|17062.4|17062.4|17062.86|17062.86|17062.86|17062.86|17062.4|17062.4|0
1634042510000|2021-10-12 12:41:50|17062.4|17062.4|17062.86|17062.86|17062.86|17062.86|17062.4|17062.4|0
1634042520000|2021-10-12 12:42:00|17057.26|17057.26|17057.26|17057.26|17057.26|17057.26|17057.26|17057.26|0
1634042560000|2021-10-12 12:42:40|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|17056.8|0
1634042620000|2021-10-12 12:43:40|17048.87|17048.87|17048.87|17048.87|17048.87|17048.87|17048.87|17048.87|0
1634042630000|2021-10-12 12:43:50|17041.87|17041.87|17041.87|17041.87|17041.87|17041.87|17041.87|17041.87|0
1634042640000|2021-10-12 12:44:00|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|0
1634042650000|2021-10-12 12:44:10|17041.87|17041.87|17041.87|17041.87|17041.87|17041.87|17041.87|17041.87|0
1634042660000|2021-10-12 12:44:20|17041.41|17041.41|17041.87|17041.87|17041.87|17041.87|17041.41|17041.41|0
1634042670000|2021-10-12 12:44:30|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|0
1634042770000|2021-10-12 12:46:10|17049.8|17049.8|17049.8|17049.8|17049.8|17049.8|17049.8|17049.8|0
1634042800000|2021-10-12 12:46:40|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|17049.34|0
1634042820000|2021-10-12 12:47:00|17050.74|17050.74|17050.74|17050.74|17050.74|17050.74|17050.74|17050.74|0
1634042840000|2021-10-12 12:47:20|17045.14|17045.14|17049.11|17049.11|17057.04|17057.04|17045.14|17045.14|0
1634042900000|2021-10-12 12:48:20|17045.14|17045.14|17045.14|17045.14|17045.14|17045.14|17045.14|17045.14|0
1634043060000|2021-10-12 12:51:00|17043.3|17043.3|17043.3|17043.3|17043.3|17043.3|17043.3|17043.3|0
1634043080000|2021-10-12 12:51:20|17051.7|17051.7|17051.7|17051.7|17051.7|17051.7|17051.7|17051.7|0
1634043160000|2021-10-12 12:52:40|17050.78|17050.78|17051.7|17051.7|17051.7|17051.7|17050.78|17050.78|0
1634043180000|2021-10-12 12:53:00|17055.67|17055.67|17055.67|17055.67|17055.67|17055.67|17055.67|17055.67|0
1634043260000|2021-10-12 12:54:20|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|0
1634043280000|2021-10-12 12:54:40|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|0
1634043300000|2021-10-12 12:55:00|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|0
1634043360000|2021-10-12 12:56:00|17061.26|17061.26|17061.26|17061.26|17061.26|17061.26|17061.26|17061.26|0
1634043440000|2021-10-12 12:57:20|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|0
1634043450000|2021-10-12 12:57:30|17059.86|17059.86|17057.06|17057.06|17059.86|17059.86|17057.06|17057.06|0
1634043500000|2021-10-12 12:58:20|17056.6|17056.6|17056.6|17056.6|17056.6|17056.6|17056.6|17056.6|0
1634043510000|2021-10-12 12:58:30|17064.53|17064.53|17064.53|17064.53|17064.53|17064.53|17064.53|17064.53|0
1634043550000|2021-10-12 12:59:10|17068.49|17068.49|17068.49|17068.49|17068.49|17068.49|17068.49|17068.49|0
1634043560000|2021-10-12 12:59:20|17071.29|17071.29|17075.26|17075.26|17075.26|17075.26|17071.29|17071.29|0
1634043570000|2021-10-12 12:59:30|17071.29|17071.29|17071.29|17071.29|17071.29|17071.29|17071.29|17071.29|0
1634043720000|2021-10-12 13:02:00|17079.22|17079.22|17079.22|17079.22|17079.22|17079.22|17079.22|17079.22|0
1634043760000|2021-10-12 13:02:40|17079.68|17079.68|17079.68|17079.68|17079.68|17079.68|17079.68|17079.68|0
1634043790000|2021-10-12 13:03:10|17075.72|17075.72|17071.75|17071.75|17075.72|17075.72|17071.75|17071.75|0
1634043850000|2021-10-12 13:04:10|17074.55|17074.55|17078.52|17078.52|17078.52|17078.52|17074.55|17074.55|0
1634043900000|2021-10-12 13:05:00|17074.55|17074.55|17074.55|17074.55|17074.55|17074.55|17074.55|17074.55|0
1634044130000|2021-10-12 13:08:50|17074.09|17074.09|17074.09|17074.09|17074.09|17074.09|17074.09|17074.09|0
1634044140000|2021-10-12 13:09:00|17085.99|17085.99|17085.99|17085.99|17085.99|17085.99|17085.99|17085.99|0
1634044320000|2021-10-12 13:12:00|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|0
1634044360000|2021-10-12 13:12:40|17090.87|17090.87|17094.84|17094.84|17094.84|17094.84|17090.87|17090.87|0
1634044470000|2021-10-12 13:14:30|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|0
1634044510000|2021-10-12 13:15:10|17099.26|17099.26|17099.26|17099.26|17099.26|17099.26|17099.26|17099.26|0
1634044530000|2021-10-12 13:15:30|17091.33|17091.33|17091.33|17091.33|17091.33|17091.33|17091.33|17091.33|0
1634044610000|2021-10-12 13:16:50|17083.4|17083.4|17083.4|17083.4|17083.4|17083.4|17083.4|17083.4|0
1634044680000|2021-10-12 13:18:00|17079.44|17079.44|17075.47|17075.47|17079.44|17079.44|17075.47|17075.47|0
1634044690000|2021-10-12 13:18:10|17079.44|17079.44|17079.44|17079.44|17079.44|17079.44|17079.44|17079.44|0
1634044730000|2021-10-12 13:18:50|17076.64|17076.64|17076.64|17076.64|17076.64|17076.64|17076.64|17076.64|0
1634044760000|2021-10-12 13:19:20|17079.44|17079.44|17080.84|17080.84|17080.84|17080.84|17079.44|17079.44|0
1634044770000|2021-10-12 13:19:30|17083.63|17083.63|17085.03|17085.03|17085.03|17085.03|17083.63|17083.63|0
1634044820000|2021-10-12 13:20:20|17083.63|17083.63|17083.63|17083.63|17083.63|17083.63|17083.63|17083.63|0
1634044830000|2021-10-12 13:20:30|17080.84|17080.84|17082.24|17082.24|17082.24|17082.24|17080.84|17080.84|0
1634044870000|2021-10-12 13:21:10|17078.27|17078.27|17078.27|17078.27|17078.27|17078.27|17078.27|17078.27|0
1634044930000|2021-10-12 13:22:10|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|17076.87|0
1634044940000|2021-10-12 13:22:20|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|17075.47|0
1634044960000|2021-10-12 13:22:40|17076.87|17076.87|17078.27|17078.27|17078.27|17078.27|17076.87|17076.87|0
1634045120000|2021-10-12 13:25:20|17081.07|17081.07|17085.03|17085.03|17085.03|17085.03|17081.07|17081.07|0
1634045130000|2021-10-12 13:25:30|17081.07|17081.07|17081.07|17081.07|17081.07|17081.07|17081.07|17081.07|0
1634045180000|2021-10-12 13:26:20|17077.1|17077.1|17077.1|17077.1|17077.1|17077.1|17077.1|17077.1|0
1634045290000|2021-10-12 13:28:10|17079.9|17079.9|17084.1|17084.1|17084.1|17084.1|17079.9|17079.9|0
1634045330000|2021-10-12 13:28:50|17092.03|17092.03|17092.03|17092.03|17092.03|17092.03|17092.03|17092.03|0
1634045350000|2021-10-12 13:29:10|17088.07|17088.07|17092.03|17092.03|17092.03|17092.03|17088.07|17088.07|0
1634045400000|2021-10-12 13:30:00|17089.23|17089.23|17078.5|17078.5|17089.23|17089.23|17078.5|17078.5|0
1634045440000|2021-10-12 13:30:40|17078.04|17078.04|17075.24|17075.24|17078.04|17078.04|17075.24|17075.24|0
1634045460000|2021-10-12 13:31:00|17072.45|17072.45|17071.05|17071.05|17072.45|17072.45|17071.05|17071.05|0
1634045470000|2021-10-12 13:31:10|17067.08|17067.08|17069.88|17069.88|17069.88|17069.88|17067.08|17067.08|0
1634045480000|2021-10-12 13:31:20|17065.91|17065.91|17065.91|17065.91|17065.91|17065.91|17065.91|17065.91|0
1634045500000|2021-10-12 13:31:40|17057.98|17057.98|17057.06|17057.06|17057.98|17057.98|17057.06|17057.06|0
1634045510000|2021-10-12 13:31:50|17056.15|17056.15|17056.15|17056.15|17056.15|17056.15|17056.15|17056.15|0
1634045520000|2021-10-12 13:32:00|17052.18|17052.18|17056.38|17056.38|17057.78|17057.78|17052.18|17052.18|0
1634045530000|2021-10-12 13:32:10|17056.84|17056.84|17056.84|17056.84|17056.84|17056.84|17056.84|17056.84|0
1634045560000|2021-10-12 13:32:40|17058.24|17058.24|17058.24|17058.24|17058.24|17058.24|17058.24|17058.24|0
1634045570000|2021-10-12 13:32:50|17050.31|17050.31|17046.34|17046.34|17050.31|17050.31|17046.34|17046.34|0
1634045580000|2021-10-12 13:33:00|17042.38|17042.38|17040.98|17040.98|17043.78|17043.78|17036.78|17036.78|0
1634045590000|2021-10-12 13:33:10|17044.94|17044.94|17044.94|17044.94|17044.94|17044.94|17044.94|17044.94|0
1634045610000|2021-10-12 13:33:30|17053.34|17053.34|17054.26|17054.26|17054.26|17054.26|17053.34|17053.34|0
1634045620000|2021-10-12 13:33:40|17054.72|17054.72|17054.72|17054.72|17054.72|17054.72|17054.72|17054.72|0
1634045630000|2021-10-12 13:33:50|17055.18|17055.18|17055.18|17055.18|17055.18|17055.18|17055.18|17055.18|0
1634045640000|2021-10-12 13:34:00|17050.98|17050.98|17049.58|17049.58|17050.98|17050.98|17049.58|17049.58|0
1634045700000|2021-10-12 13:35:00|17048.66|17048.66|17048.66|17048.66|17048.66|17048.66|17048.66|17048.66|0
1634045730000|2021-10-12 13:35:30|17052.63|17052.63|17052.63|17052.63|17052.63|17052.63|17052.63|17052.63|0
1634045760000|2021-10-12 13:36:00|17060.56|17060.56|17052.16|17052.16|17060.56|17060.56|17052.16|17052.16|0
1634045790000|2021-10-12 13:36:30|17050.76|17050.76|17052.16|17052.16|17052.16|17052.16|17050.76|17050.76|0
1634045810000|2021-10-12 13:36:50|17048.19|17048.19|17048.19|17048.19|17048.19|17048.19|17048.19|17048.19|0
1634045820000|2021-10-12 13:37:00|17056.58|17056.58|17056.58|17056.58|17056.58|17056.58|17056.58|17056.58|0
1634045830000|2021-10-12 13:37:10|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|0
1634045860000|2021-10-12 13:37:40|17055.19|17055.19|17056.58|17056.58|17056.58|17056.58|17053.79|17053.79|0
1634045870000|2021-10-12 13:37:50|17057.98|17057.98|17057.98|17057.98|17057.98|17057.98|17057.98|17057.98|0
1634045930000|2021-10-12 13:38:50|17061.95|17061.95|17061.95|17061.95|17061.95|17061.95|17061.95|17061.95|0
1634045990000|2021-10-12 13:39:50|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|0
1634046010000|2021-10-12 13:40:10|17065.91|17065.91|17065.91|17065.91|17065.91|17065.91|17065.91|17065.91|0
1634046040000|2021-10-12 13:40:40|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|17063.12|0
1634046060000|2021-10-12 13:41:00|17063.58|17063.58|17063.58|17063.58|17063.58|17063.58|17063.58|17063.58|0
1634046140000|2021-10-12 13:42:20|17067.54|17067.54|17067.54|17067.54|17067.54|17067.54|17067.54|17067.54|0
1634046150000|2021-10-12 13:42:30|17063.58|17063.58|17059.61|17059.61|17063.58|17063.58|17059.61|17059.61|0
1634046170000|2021-10-12 13:42:50|17051.68|17051.68|17051.68|17051.68|17051.68|17051.68|17051.68|17051.68|0
1634046200000|2021-10-12 13:43:20|17048.88|17048.88|17048.88|17048.88|17048.88|17048.88|17048.88|17048.88|0
1634046210000|2021-10-12 13:43:30|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|0
1634046250000|2021-10-12 13:44:10|17034.19|17034.19|17034.19|17034.19|17034.19|17034.19|17034.19|17034.19|0
1634046260000|2021-10-12 13:44:20|17026.26|17026.26|17025.34|17025.34|17026.26|17026.26|17025.34|17025.34|0
1634046280000|2021-10-12 13:44:40|17021.37|17021.37|17021.37|17021.37|17021.37|17021.37|17021.37|17021.37|0
1634046310000|2021-10-12 13:45:10|17019.97|17019.97|17016.01|17016.01|17019.97|17019.97|17016.01|17016.01|0
1634046330000|2021-10-12 13:45:30|17008.08|17008.08|17008.08|17008.08|17008.08|17008.08|17008.08|17008.08|0
1634046360000|2021-10-12 13:46:00|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|0
1634046380000|2021-10-12 13:46:20|17010.64|17010.64|17010.64|17010.64|17010.64|17010.64|17010.64|17010.64|0
1634046420000|2021-10-12 13:47:00|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|0
1634046430000|2021-10-12 13:47:10|17009.48|17009.48|17011.33|17011.33|17011.33|17011.33|17009.48|17009.48|0
1634046460000|2021-10-12 13:47:40|17019.26|17019.26|17015.3|17015.3|17019.26|17019.26|17015.3|17015.3|0
1634046500000|2021-10-12 13:48:20|17011.33|17011.33|17003.4|17003.4|17011.33|17011.33|17003.4|17003.4|0
1634046520000|2021-10-12 13:48:40|17006.2|17006.2|17007.6|17007.6|17007.6|17007.6|17006.2|17006.2|0
1634046540000|2021-10-12 13:49:00|17003.64|17003.64|17003.64|17003.64|17003.64|17003.64|17003.64|17003.64|0
1634046610000|2021-10-12 13:50:10|17005.04|17005.04|17003.64|17003.64|17005.04|17005.04|17003.64|17003.64|0
1634046620000|2021-10-12 13:50:20|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|0
1634046640000|2021-10-12 13:50:40|17002.47|17002.47|17005.73|17005.73|17005.73|17005.73|17002.47|17002.47|0
1634046680000|2021-10-12 13:51:20|17009.69|17009.69|17009.69|17009.69|17009.69|17009.69|17009.69|17009.69|0
1634046700000|2021-10-12 13:51:40|17005.73|17005.73|17005.73|17005.73|17005.73|17005.73|17005.73|17005.73|0
1634046710000|2021-10-12 13:51:50|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|0
1634046730000|2021-10-12 13:52:10|17014.12|17014.12|17014.12|17014.12|17014.12|17014.12|17014.12|17014.12|0
1634046750000|2021-10-12 13:52:30|17021.12|17021.12|17019.72|17019.72|17022.52|17022.52|17019.72|17019.72|0
1634046830000|2021-10-12 13:53:50|17015.75|17015.75|17015.75|17015.75|17015.75|17015.75|17015.75|17015.75|0
1634046840000|2021-10-12 13:54:00|17011.55|17011.55|17010.15|17010.15|17011.55|17011.55|17010.15|17010.15|0
1634046850000|2021-10-12 13:54:10|17011.55|17011.55|17011.55|17011.55|17011.55|17011.55|17011.55|17011.55|0
1634046860000|2021-10-12 13:54:20|17015.52|17015.52|17015.52|17015.52|17015.52|17015.52|17015.52|17015.52|0
1634046910000|2021-10-12 13:55:10|17012.72|17012.72|17012.72|17012.72|17012.72|17012.72|17012.72|17012.72|0
1634046960000|2021-10-12 13:56:00|17009.92|17009.92|17004.56|17004.56|17009.92|17009.92|17004.56|17004.56|0
1634046970000|2021-10-12 13:56:10|17000.59|17000.59|17000.59|17000.59|17000.59|17000.59|17000.59|17000.59|0
1634046980000|2021-10-12 13:56:20|17004.56|17004.56|17004.56|17004.56|17008.75|17008.75|17004.56|17004.56|0
1634046990000|2021-10-12 13:56:30|17000.59|17000.59|17000.13|17000.13|17000.59|17000.59|17000.13|17000.13|0
1634047030000|2021-10-12 13:57:10|17001.53|17001.53|17002.93|17002.93|17002.93|17002.93|17001.53|17001.53|0
1634047050000|2021-10-12 13:57:30|17003.39|17003.39|17007.36|17007.36|17007.36|17007.36|17003.39|17003.39|0
1634047060000|2021-10-12 13:57:40|17004.56|17004.56|17008.52|17008.52|17008.52|17008.52|17004.56|17004.56|0
1634047140000|2021-10-12 13:59:00|17009.92|17009.92|17009.92|17009.92|17009.92|17009.92|17009.92|17009.92|0
1634047150000|2021-10-12 13:59:10|17012.72|17012.72|17012.72|17012.72|17012.72|17012.72|17012.72|17012.72|0
1634047180000|2021-10-12 13:59:40|17011.32|17011.32|17008.52|17008.52|17011.32|17011.32|17008.52|17008.52|0
1634047190000|2021-10-12 13:59:50|17000.59|17000.59|17000.59|17000.59|17000.59|17000.59|17000.59|17000.59|0
1634047200000|2021-10-12 14:00:00|17004.56|17004.56|17000.59|17000.59|17004.56|17004.56|17000.59|17000.59|0
1634047240000|2021-10-12 14:00:40|17008.52|17008.52|17008.52|17008.52|17008.52|17008.52|17008.52|17008.52|0
1634047270000|2021-10-12 14:01:10|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|17012.49|0
1634047340000|2021-10-12 14:02:20|17013.41|17013.41|17013.41|17013.41|17013.41|17013.41|17013.41|17013.41|0
1634047350000|2021-10-12 14:02:30|17014.33|17014.33|17010.36|17010.36|17014.33|17014.33|17010.36|17010.36|0
1634047360000|2021-10-12 14:02:40|17010.82|17010.82|17010.82|17010.82|17010.82|17010.82|17010.82|17010.82|0
1634047390000|2021-10-12 14:03:10|17014.79|17014.79|17018.75|17018.75|17018.75|17018.75|17014.79|17014.79|0
1634047410000|2021-10-12 14:03:30|17019.21|17019.21|17019.21|17019.21|17019.21|17019.21|17019.21|17019.21|0
1634047440000|2021-10-12 14:04:00|17023.18|17023.18|17023.18|17023.18|17023.18|17023.18|17023.18|17023.18|0
1634047450000|2021-10-12 14:04:10|17024.58|17024.58|17028.54|17028.54|17028.54|17028.54|17024.58|17024.58|0
1634047490000|2021-10-12 14:04:50|17027.14|17027.14|17027.14|17027.14|17027.14|17027.14|17027.14|17027.14|0
1634047520000|2021-10-12 14:05:20|17026.68|17026.68|17026.68|17026.68|17026.68|17026.68|17026.68|17026.68|0
1634047540000|2021-10-12 14:05:40|17029.48|17029.48|17029.48|17029.48|17029.48|17029.48|17029.48|17029.48|0
1634047560000|2021-10-12 14:06:00|17030.4|17030.4|17026.43|17026.43|17030.4|17030.4|17026.43|17026.43|0
1634047580000|2021-10-12 14:06:20|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|0
1634047590000|2021-10-12 14:06:30|17027.6|17027.6|17029|17029|17029|17029|17027.6|17027.6|0
1634047610000|2021-10-12 14:06:50|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|17032.97|0
1634047620000|2021-10-12 14:07:00|17034.36|17034.36|17034.36|17034.36|17034.36|17034.36|17034.36|17034.36|0
1634047660000|2021-10-12 14:07:40|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|0
1634047680000|2021-10-12 14:08:00|17024.8|17024.8|17026.2|17026.2|17026.2|17026.2|17024.8|17024.8|0
1634047710000|2021-10-12 14:08:30|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|0
1634047720000|2021-10-12 14:08:40|17027.37|17027.37|17025.97|17025.97|17027.37|17027.37|17025.97|17025.97|0
1634047740000|2021-10-12 14:09:00|17027.37|17027.37|17028.77|17028.77|17028.77|17028.77|17027.37|17027.37|0
1634047770000|2021-10-12 14:09:30|17020.84|17020.84|17020.84|17020.84|17020.84|17020.84|17020.84|17020.84|0
1634047780000|2021-10-12 14:09:40|17021.3|17021.3|17021.3|17021.3|17021.3|17021.3|17021.3|17021.3|0
1634047800000|2021-10-12 14:10:00|17033.19|17033.19|17033.19|17033.19|17033.19|17033.19|17033.19|17033.19|0
1634047810000|2021-10-12 14:10:10|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|0
1634047840000|2021-10-12 14:10:40|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|17030.63|0
1634047950000|2021-10-12 14:12:30|17033.43|17033.43|17033.43|17033.43|17033.43|17033.43|17033.43|17033.43|0
1634047960000|2021-10-12 14:12:40|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|0
1634048000000|2021-10-12 14:13:20|17037.85|17037.85|17037.85|17037.85|17037.85|17037.85|17037.85|17037.85|0
1634048020000|2021-10-12 14:13:40|17041.82|17041.82|17041.82|17041.82|17041.82|17041.82|17041.82|17041.82|0
1634048050000|2021-10-12 14:14:10|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|17042.27|0
1634048060000|2021-10-12 14:14:20|17043.67|17043.67|17047.64|17047.64|17047.64|17047.64|17043.67|17043.67|0
1634048070000|2021-10-12 14:14:30|17048.1|17048.1|17052.06|17052.06|17052.06|17052.06|17048.1|17048.1|0
1634048080000|2021-10-12 14:14:40|17052.52|17052.52|17052.52|17052.52|17052.52|17052.52|17052.52|17052.52|0
1634048110000|2021-10-12 14:15:10|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|0
1634048120000|2021-10-12 14:15:20|17062.09|17062.09|17062.09|17062.09|17062.09|17062.09|17062.09|17062.09|0
1634048130000|2021-10-12 14:15:30|17058.12|17058.12|17058.12|17058.12|17058.12|17058.12|17058.12|17058.12|0
1634048170000|2021-10-12 14:16:10|17051.12|17051.12|17047.16|17047.16|17051.12|17051.12|17047.16|17047.16|0
1634048190000|2021-10-12 14:16:30|17043.19|17043.19|17037.6|17037.6|17043.19|17043.19|17037.6|17037.6|0
1634048210000|2021-10-12 14:16:50|17029.67|17029.67|17028.75|17028.75|17029.67|17029.67|17028.75|17028.75|0
1634048220000|2021-10-12 14:17:00|17025.95|17025.95|17025.95|17025.95|17025.95|17025.95|17025.95|17025.95|0
1634048270000|2021-10-12 14:17:50|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|0
1634048280000|2021-10-12 14:18:00|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|0
1634048320000|2021-10-12 14:18:40|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|0
1634048340000|2021-10-12 14:19:00|17020.58|17020.58|17028.51|17028.51|17028.51|17028.51|17020.58|17020.58|0
1634048390000|2021-10-12 14:19:50|17024.55|17024.55|17024.55|17024.55|17024.55|17024.55|17024.55|17024.55|0
1634048420000|2021-10-12 14:20:20|17020.35|17020.35|17018.97|17018.97|17020.35|17020.35|17018.97|17018.97|0
1634048530000|2021-10-12 14:22:10|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|17019.43|0
1634048560000|2021-10-12 14:22:40|17022.23|17022.23|17022.23|17022.23|17022.23|17022.23|17022.23|17022.23|0
1634048590000|2021-10-12 14:23:10|17025.03|17025.03|17042.06|17042.06|17042.06|17042.06|17022.23|17022.23|0
1634048690000|2021-10-12 14:24:50|17043.45|17043.45|17044.85|17044.85|17044.85|17044.85|17043.45|17043.45|0
1634048740000|2021-10-12 14:25:40|17043.45|17043.45|17042.06|17042.06|17043.45|17043.45|17042.06|17042.06|0
1634048750000|2021-10-12 14:25:50|17038.09|17038.09|17038.09|17038.09|17038.09|17038.09|17038.09|17038.09|0
1634048770000|2021-10-12 14:26:10|17037.63|17037.63|17037.63|17037.63|17037.63|17037.63|17037.63|17037.63|0
1634048800000|2021-10-12 14:26:40|17038.09|17038.09|17038.55|17038.55|17038.55|17038.55|17038.09|17038.09|0
1634048820000|2021-10-12 14:27:00|17041.35|17041.35|17041.35|17041.35|17041.35|17041.35|17041.35|17041.35|0
1634048830000|2021-10-12 14:27:10|17039.95|17039.95|17037.15|17037.15|17039.95|17039.95|17037.15|17037.15|0
1634048850000|2021-10-12 14:27:30|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|0
1634048860000|2021-10-12 14:27:40|17042.51|17042.51|17043.91|17043.91|17043.91|17043.91|17042.51|17042.51|0
1634048870000|2021-10-12 14:27:50|17047.88|17047.88|17047.88|17047.88|17047.88|17047.88|17047.88|17047.88|0
1634048890000|2021-10-12 14:28:10|17043.68|17043.68|17043.68|17043.68|17043.68|17043.68|17043.68|17043.68|0
1634048930000|2021-10-12 14:28:50|17047.65|17047.65|17047.65|17047.65|17047.65|17047.65|17047.65|17047.65|0
1634048940000|2021-10-12 14:29:00|17051.61|17051.61|17051.61|17051.61|17051.61|17051.61|17051.61|17051.61|0
1634048950000|2021-10-12 14:29:10|17055.81|17055.81|17055.81|17055.81|17055.81|17055.81|17055.81|17055.81|0
1634048970000|2021-10-12 14:29:30|17054.41|17054.41|17054.41|17054.41|17054.41|17054.41|17054.41|17054.41|0
1634048980000|2021-10-12 14:29:40|17053.95|17053.95|17053.95|17053.95|17053.95|17053.95|17053.95|17053.95|0
1634048990000|2021-10-12 14:29:50|17057.92|17057.92|17057.92|17057.92|17057.92|17057.92|17057.92|17057.92|0
1634049010000|2021-10-12 14:30:10|17053.95|17053.95|17049.99|17049.99|17053.95|17053.95|17049.99|17049.99|0
1634049040000|2021-10-12 14:30:40|17046.02|17046.02|17046.02|17046.02|17046.02|17046.02|17046.02|17046.02|0
1634049200000|2021-10-12 14:33:20|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|0
1634049250000|2021-10-12 14:34:10|17030.16|17030.16|17030.16|17030.16|17030.16|17030.16|17030.16|17030.16|0
1634049280000|2021-10-12 14:34:40|17026.19|17026.19|17026.19|17026.19|17026.19|17026.19|17026.19|17026.19|0
1634049290000|2021-10-12 14:34:50|17025.73|17025.73|17025.73|17025.73|17025.73|17025.73|17025.73|17025.73|0
1634049300000|2021-10-12 14:35:00|17027.13|17027.13|17027.13|17027.13|17027.13|17027.13|17027.13|17027.13|0
1634049380000|2021-10-12 14:36:20|17031.1|17031.1|17031.1|17031.1|17031.1|17031.1|17031.1|17031.1|0
1634049420000|2021-10-12 14:37:00|17028.3|17028.3|17028.3|17028.3|17028.3|17028.3|17028.3|17028.3|0
1634049430000|2021-10-12 14:37:10|17024.34|17024.34|17024.34|17024.34|17024.34|17024.34|17024.34|17024.34|0
1634049500000|2021-10-12 14:38:20|17020.37|17020.37|17021.77|17021.77|17021.77|17021.77|17020.37|17020.37|0
1634049520000|2021-10-12 14:38:40|17013.84|17013.84|17013.84|17013.84|17013.84|17013.84|17013.84|17013.84|0
1634049580000|2021-10-12 14:39:40|17016.64|17016.64|17018.04|17018.04|17018.04|17018.04|17016.64|17016.64|0
1634049600000|2021-10-12 14:40:00|17017.58|17017.58|17017.58|17017.58|17017.58|17017.58|17017.58|17017.58|0
1634049610000|2021-10-12 14:40:10|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|0
1634049640000|2021-10-12 14:40:40|17009.65|17009.65|17009.65|17009.65|17009.65|17009.65|17009.65|17009.65|0
1634049660000|2021-10-12 14:41:00|17012.45|17012.45|17011.05|17011.05|17012.45|17012.45|17011.05|17011.05|0
1634049700000|2021-10-12 14:41:40|17011.51|17011.51|17011.51|17011.51|17011.51|17011.51|17011.51|17011.51|0
1634049710000|2021-10-12 14:41:50|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|0
1634049730000|2021-10-12 14:42:10|17003.58|17003.58|17003.58|17003.58|17003.58|17003.58|17003.58|17003.58|0
1634049750000|2021-10-12 14:42:30|16995.65|16995.65|16995.65|16995.65|16995.65|16995.65|16995.65|16995.65|0
1634049780000|2021-10-12 14:43:00|17003.58|17003.58|17003.58|17003.58|17003.58|17003.58|17003.58|17003.58|0
1634049840000|2021-10-12 14:44:00|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|0
1634049850000|2021-10-12 14:44:10|17015.47|17015.47|17015.47|17015.47|17015.47|17015.47|17015.47|17015.47|0
1634049870000|2021-10-12 14:44:30|17011.51|17011.51|17010.11|17010.11|17011.51|17011.51|17010.11|17010.11|0
1634049890000|2021-10-12 14:44:50|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|0
1634049900000|2021-10-12 14:45:00|17008.94|17008.94|17008.94|17008.94|17008.94|17008.94|17008.94|17008.94|0
1634049990000|2021-10-12 14:46:30|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|0
1634050020000|2021-10-12 14:47:00|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|0
1634050030000|2021-10-12 14:47:10|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|0
1634050090000|2021-10-12 14:48:10|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|17005.68|0
1634050170000|2021-10-12 14:49:30|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|17001.72|0
1634050270000|2021-10-12 14:51:10|16997.75|16997.75|16997.75|16997.75|16997.75|16997.75|16997.75|16997.75|0
1634050300000|2021-10-12 14:51:40|16999.15|16999.15|16999.15|16999.15|16999.15|16999.15|16999.15|16999.15|0
1634050320000|2021-10-12 14:52:00|17003.12|17003.12|17003.12|17003.12|17003.12|17003.12|17003.12|17003.12|0
1634050360000|2021-10-12 14:52:40|17002.2|17002.2|17002.2|17002.2|17002.2|17002.2|17002.2|17002.2|0
1634050370000|2021-10-12 14:52:50|16999.4|16999.4|16991.01|16991.01|16999.4|16999.4|16991.01|16991.01|0
1634050380000|2021-10-12 14:53:00|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|0
1634050520000|2021-10-12 14:55:20|16985.64|16985.64|16984.72|16984.72|16985.64|16985.64|16984.72|16984.72|0
1634050530000|2021-10-12 14:55:30|16983.32|16983.32|16983.32|16983.32|16983.32|16983.32|16983.32|16983.32|0
1634050540000|2021-10-12 14:55:40|16981.92|16981.92|16981.92|16981.92|16981.92|16981.92|16981.92|16981.92|0
1634050560000|2021-10-12 14:56:00|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|0
1634050570000|2021-10-12 14:56:10|16979.36|16979.36|16983.56|16983.56|16983.56|16983.56|16979.36|16979.36|0
1634050600000|2021-10-12 14:56:40|16984.02|16984.02|16984.02|16984.02|16984.02|16984.02|16984.02|16984.02|0
1634050620000|2021-10-12 14:57:00|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|0
1634050630000|2021-10-12 14:57:10|16984.94|16984.94|16984.94|16984.94|16984.94|16984.94|16984.94|16984.94|0
1634050720000|2021-10-12 14:58:40|16988.9|16988.9|16988.9|16988.9|16988.9|16988.9|16988.9|16988.9|0
1634050750000|2021-10-12 14:59:10|16992.87|16992.87|16992.87|16992.87|16992.87|16992.87|16992.87|16992.87|0
1634050760000|2021-10-12 14:59:20|16988.9|16988.9|16988.9|16988.9|16988.9|16988.9|16988.9|16988.9|0
1634050790000|2021-10-12 14:59:50|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|0
1634050810000|2021-10-12 15:00:10|16988.9|16988.9|16995.67|16995.67|16997.07|16997.07|16988.9|16988.9|0
1634050820000|2021-10-12 15:00:20|16999.63|16999.63|16999.63|16999.63|16999.63|16999.63|16999.63|16999.63|0
1634050870000|2021-10-12 15:01:10|17000.09|17000.09|17001.01|17001.01|17001.01|17001.01|17000.09|17000.09|0
1634050900000|2021-10-12 15:01:40|17008.94|17008.94|17008.94|17008.94|17008.94|17008.94|17008.94|17008.94|0
1634050920000|2021-10-12 15:02:00|17009.4|17009.4|17016.4|17016.4|17016.4|17016.4|17009.4|17009.4|0
1634050930000|2021-10-12 15:02:10|17017.8|17017.8|17026.89|17026.89|17031.09|17031.09|17017.8|17017.8|0
1634050990000|2021-10-12 15:03:10|17030.86|17030.86|17030.86|17030.86|17030.86|17030.86|17030.86|17030.86|0
1634051040000|2021-10-12 15:04:00|17028.06|17028.06|17028.06|17028.06|17028.06|17028.06|17028.06|17028.06|0
1634051070000|2021-10-12 15:04:30|17032.03|17032.03|17032.03|17032.03|17032.03|17032.03|17032.03|17032.03|0
1634051080000|2021-10-12 15:04:40|17033.43|17033.43|17033.43|17033.43|17033.43|17033.43|17033.43|17033.43|0
1634051110000|2021-10-12 15:05:10|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|0
1634051120000|2021-10-12 15:05:20|17029.46|17029.46|17026.89|17026.89|17030.86|17030.86|17026.89|17026.89|0
1634051190000|2021-10-12 15:06:30|17027.35|17027.35|17027.35|17027.35|17027.35|17027.35|17027.35|17027.35|0
1634051350000|2021-10-12 15:09:10|17031.32|17031.32|17031.32|17031.32|17031.32|17031.32|17031.32|17031.32|0
1634051400000|2021-10-12 15:10:00|17030.86|17030.86|17030.86|17030.86|17030.86|17030.86|17030.86|17030.86|0
1634051470000|2021-10-12 15:11:10|17038.79|17038.79|17042.75|17042.75|17042.75|17042.75|17038.79|17038.79|0
1634051580000|2021-10-12 15:13:00|17042.3|17042.3|17042.3|17042.3|17042.3|17042.3|17042.3|17042.3|0
1634051630000|2021-10-12 15:13:50|17038.33|17038.33|17038.33|17038.33|17038.33|17038.33|17038.33|17038.33|0
1634051680000|2021-10-12 15:14:40|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|17038.79|0
1634051700000|2021-10-12 15:15:00|17042.75|17042.75|17042.75|17042.75|17042.75|17042.75|17042.75|17042.75|0
1634051740000|2021-10-12 15:15:40|17042.3|17042.3|17042.3|17042.3|17042.3|17042.3|17042.3|17042.3|0
1634051770000|2021-10-12 15:16:10|17040.9|17040.9|17040.9|17040.9|17040.9|17040.9|17039.5|17039.5|0
1634051900000|2021-10-12 15:18:20|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|0
1634051960000|2021-10-12 15:19:20|17040.9|17040.9|17036.93|17036.93|17040.9|17040.9|17036.93|17036.93|0
1634052000000|2021-10-12 15:20:00|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|0
1634052020000|2021-10-12 15:20:20|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|0
1634052030000|2021-10-12 15:20:30|17049.75|17049.75|17049.75|17049.75|17049.75|17049.75|17049.75|17049.75|0
1634052070000|2021-10-12 15:21:10|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|0
1634052090000|2021-10-12 15:21:30|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|0
1634052100000|2021-10-12 15:21:40|17053.23|17053.23|17053.23|17053.23|17053.23|17053.23|17053.23|17053.23|0
1634052150000|2021-10-12 15:22:30|17045.3|17045.3|17045.3|17045.3|17045.3|17045.3|17045.3|17045.3|0
1634052230000|2021-10-12 15:23:50|17048.1|17048.1|17046.7|17046.7|17048.1|17048.1|17046.7|17046.7|0
1634052250000|2021-10-12 15:24:10|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|0
1634052290000|2021-10-12 15:24:50|17053.46|17053.46|17056.26|17056.26|17056.26|17056.26|17053.46|17053.46|0
1634052300000|2021-10-12 15:25:00|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|0
1634052310000|2021-10-12 15:25:10|17059.06|17059.06|17063.03|17063.03|17063.03|17063.03|17059.06|17059.06|0
1634052320000|2021-10-12 15:25:20|17064.43|17064.43|17060.23|17060.23|17064.43|17064.43|17060.23|17060.23|0
1634052350000|2021-10-12 15:25:50|17052.3|17052.3|17044.37|17044.37|17052.3|17052.3|17044.37|17044.37|0
1634052360000|2021-10-12 15:26:00|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|0
1634052410000|2021-10-12 15:26:50|17054.86|17054.86|17054.86|17054.86|17054.86|17054.86|17054.86|17054.86|0
1634052420000|2021-10-12 15:27:00|17055.78|17055.78|17055.78|17055.78|17055.78|17055.78|17055.78|17055.78|0
1634052480000|2021-10-12 15:28:00|17058.58|17058.58|17061.15|17061.15|17062.55|17062.55|17058.58|17058.58|0
1634052520000|2021-10-12 15:28:40|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|0
1634052530000|2021-10-12 15:28:50|17056.02|17056.02|17056.02|17056.02|17056.02|17056.02|17056.02|17056.02|0
1634052560000|2021-10-12 15:29:20|17054.62|17054.62|17054.62|17054.62|17054.62|17054.62|17054.62|17054.62|0
1634052570000|2021-10-12 15:29:30|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|17053.22|0
1634052580000|2021-10-12 15:29:40|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|17049.25|0
1634052590000|2021-10-12 15:29:50|17042.72|17042.72|17038.52|17038.52|17042.72|17042.72|17038.52|17038.52|0
1634109300000|2021-10-13 07:15:00|17010.69|17010.69|17010.69|17010.69|17010.69|17010.69|17010.69|17010.69|0
1634109310000|2021-10-13 07:15:10|17009.77|17009.77|17001.84|17001.84|17009.77|17009.77|17001.84|17001.84|0
1634109320000|2021-10-13 07:15:20|17007.44|17007.44|17007.44|17007.44|17007.44|17007.44|17007.44|17007.44|0
1634109340000|2021-10-13 07:15:40|16999.51|16999.51|17011.41|17011.41|17011.41|17011.41|16999.51|16999.51|0
1634109370000|2021-10-13 07:16:10|17013.25|17013.25|17013.25|17013.25|17013.25|17013.25|17013.25|17013.25|0
1634109400000|2021-10-13 07:16:40|17011.87|17011.87|17011.87|17011.87|17011.87|17011.87|17011.87|17011.87|0
1634109420000|2021-10-13 07:17:00|17003.94|17003.94|17003.94|17003.94|17003.94|17003.94|17003.94|17003.94|0
1634109430000|2021-10-13 07:17:10|17003.48|17003.48|16995.55|16995.55|17003.48|17003.48|16995.55|16995.55|0
1634109440000|2021-10-13 07:17:20|16994.63|16994.63|16998.83|16998.83|16998.83|16998.83|16994.63|16994.63|0
1634109450000|2021-10-13 07:17:30|16996.99|16996.99|16996.99|16996.99|16996.99|16996.99|16996.99|16996.99|0
1634109460000|2021-10-13 07:17:40|16993.02|16993.02|16993.02|16993.02|16993.02|16993.02|16993.02|16993.02|0
1634109470000|2021-10-13 07:17:50|16996.99|16996.99|16996.99|16996.99|16996.99|16996.99|16996.99|16996.99|0
1634109490000|2021-10-13 07:18:10|17000.95|17000.95|17013.08|17013.08|17013.08|17013.08|17000.95|17000.95|0
1634109500000|2021-10-13 07:18:20|17012.16|17012.16|17012.16|17012.16|17012.16|17012.16|17012.16|17012.16|0
1634109510000|2021-10-13 07:18:30|17013.56|17013.56|17014.96|17014.96|17014.96|17014.96|17013.56|17013.56|0
1634109520000|2021-10-13 07:18:40|17015.88|17015.88|17015.88|17015.88|17015.88|17015.88|17015.88|17015.88|0
1634109540000|2021-10-13 07:19:00|17007.95|17007.95|17003.98|17003.98|17007.95|17007.95|17003.98|17003.98|0
1634109550000|2021-10-13 07:19:10|17007.95|17007.95|17007.95|17007.95|17007.95|17007.95|17007.95|17007.95|0
1634109560000|2021-10-13 07:19:20|17007.03|17007.03|17016.8|17016.8|17016.8|17016.8|17007.03|17007.03|0
1634109580000|2021-10-13 07:19:40|17019.1|17019.1|17019.1|17019.1|17019.1|17019.1|17019.1|17019.1|0
1634109600000|2021-10-13 07:20:00|17011.17|17011.17|17011.17|17011.17|17011.17|17011.17|17011.17|17011.17|0
1634109630000|2021-10-13 07:20:30|17007.2|17007.2|17001.62|17001.62|17012.8|17012.8|17001.62|17001.62|0
1634109640000|2021-10-13 07:20:40|17003.02|17003.02|16998.83|16998.83|17003.02|17003.02|16998.83|16998.83|0
1634109670000|2021-10-13 07:21:10|17003.02|17003.02|17003.96|17003.96|17004.42|17004.42|17003.02|17003.02|0
1634109690000|2021-10-13 07:21:30|17000|17000|17000|17000|17000|17000|17000|17000|0
1634109710000|2021-10-13 07:21:50|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|17007.93|0
1634109750000|2021-10-13 07:22:30|17002.33|17002.33|17002.33|17002.33|17002.33|17002.33|17002.33|17002.33|0
1634109800000|2021-10-13 07:23:20|16994.4|16994.4|16994.4|16994.4|16994.4|16994.4|16994.4|16994.4|0
1634109810000|2021-10-13 07:23:30|17006.3|17006.3|17006.3|17006.3|17006.3|17006.3|17006.3|17006.3|0
1634109820000|2021-10-13 07:23:40|17010.49|17010.49|17009.1|17009.1|17010.49|17010.49|17009.1|17009.1|0
1634109830000|2021-10-13 07:23:50|17012.31|17012.31|17012.31|17012.31|17012.31|17012.31|17012.31|17012.31|0
1634109840000|2021-10-13 07:24:00|17008.35|17008.35|17006.97|17006.97|17008.35|17008.35|17006.97|17006.97|0
1634109870000|2021-10-13 07:24:30|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|17008.35|0
1634109900000|2021-10-13 07:25:00|17015.35|17015.35|17027.24|17027.24|17031.21|17031.21|17015.35|17015.35|0
1634109910000|2021-10-13 07:25:10|17027.7|17027.7|17027.7|17027.7|17027.7|17027.7|17027.7|17027.7|0
1634109950000|2021-10-13 07:25:50|17031.9|17031.9|17037.5|17037.5|17037.5|17037.5|17031.9|17031.9|0
1634109960000|2021-10-13 07:26:00|17034.7|17034.7|17034.7|17034.7|17034.7|17034.7|17034.7|17034.7|0
1634110050000|2021-10-13 07:27:30|17026.77|17026.77|17026.77|17026.77|17026.77|17026.77|17026.77|17026.77|0
1634110060000|2021-10-13 07:27:40|17027.23|17027.23|17029.53|17029.53|17029.53|17029.53|17027.23|17027.23|0
1634110140000|2021-10-13 07:29:00|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|17041.42|0
1634110190000|2021-10-13 07:29:50|17044.22|17044.22|17044.22|17044.22|17044.22|17044.22|17044.22|17044.22|0
1634110200000|2021-10-13 07:30:00|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|17048.42|0
1634110210000|2021-10-13 07:30:10|17049.8|17049.8|17057.73|17057.73|17057.73|17057.73|17049.8|17049.8|0
1634110220000|2021-10-13 07:30:20|17056.33|17056.33|17056.33|17056.33|17056.33|17056.33|17056.33|17056.33|0
1634110260000|2021-10-13 07:31:00|17053.53|17053.53|17053.53|17053.53|17053.53|17053.53|17053.53|17053.53|0
1634110270000|2021-10-13 07:31:10|17049.56|17049.56|17049.56|17049.56|17049.56|17049.56|17049.56|17049.56|0
1634110390000|2021-10-13 07:33:10|17051.86|17051.86|17059.79|17059.79|17059.79|17059.79|17051.86|17051.86|0
1634110420000|2021-10-13 07:33:40|17059.33|17059.33|17057.96|17057.96|17059.33|17059.33|17057.96|17057.96|0
1634110440000|2021-10-13 07:34:00|17065.89|17065.89|17069.85|17069.85|17069.85|17069.85|17065.89|17065.89|0
1634110480000|2021-10-13 07:34:40|17073.82|17073.82|17073.82|17073.82|17073.82|17073.82|17073.82|17073.82|0
1634110490000|2021-10-13 07:34:50|17076.62|17076.62|17076.62|17076.62|17076.62|17076.62|17076.62|17076.62|0
1634110560000|2021-10-13 07:36:00|17084.55|17084.55|17081.75|17081.75|17084.55|17084.55|17081.75|17081.75|0
1634110570000|2021-10-13 07:36:10|17082.67|17082.67|17082.21|17082.21|17082.67|17082.67|17082.21|17082.21|0
1634110580000|2021-10-13 07:36:20|17079.41|17079.41|17076.61|17076.61|17079.41|17079.41|17076.61|17076.61|0
1634110590000|2021-10-13 07:36:30|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|0
1634110620000|2021-10-13 07:37:00|17084.54|17084.54|17084.54|17084.54|17084.54|17084.54|17084.54|17084.54|0
1634110730000|2021-10-13 07:38:50|17088.5|17088.5|17088.5|17088.5|17088.5|17088.5|17088.5|17088.5|0
1634110740000|2021-10-13 07:39:00|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|0
1634110750000|2021-10-13 07:39:10|17081.49|17081.49|17081.49|17081.49|17081.49|17081.49|17081.49|17081.49|0
1634110810000|2021-10-13 07:40:10|17085.46|17085.46|17077.53|17077.53|17085.46|17085.46|17077.53|17077.53|0
1634110860000|2021-10-13 07:41:00|17081.49|17081.49|17081.49|17081.49|17081.49|17081.49|17081.49|17081.49|0
1634110880000|2021-10-13 07:41:20|17078.69|17078.69|17084.29|17084.29|17085.69|17085.69|17078.69|17078.69|0
1634110890000|2021-10-13 07:41:30|17088.26|17088.26|17094.56|17094.56|17094.56|17094.56|17088.26|17088.26|0
1634110980000|2021-10-13 07:43:00|17093.16|17093.16|17093.16|17093.16|17093.16|17093.16|17093.16|17093.16|0
1634111000000|2021-10-13 07:43:20|17092.24|17092.24|17092.24|17092.24|17092.24|17092.24|17092.24|17092.24|0
1634111100000|2021-10-13 07:45:00|17095.04|17095.04|17106|17106|17106|17106|17095.04|17095.04|0
1634111120000|2021-10-13 07:45:20|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|0
1634111160000|2021-10-13 07:46:00|17107.84|17107.84|17107.84|17107.84|17107.84|17107.84|17107.84|17107.84|0
1634111220000|2021-10-13 07:47:00|17095.95|17095.95|17095.95|17095.95|17095.95|17095.95|17095.95|17095.95|0
1634111400000|2021-10-13 07:50:00|17091.98|17091.98|17095.95|17095.95|17095.95|17095.95|17091.98|17091.98|0
1634111460000|2021-10-13 07:51:00|17101.55|17101.55|17101.55|17101.55|17101.55|17101.55|17101.55|17101.55|0
1634111470000|2021-10-13 07:51:10|17094.55|17094.55|17090.58|17090.58|17094.55|17094.55|17090.58|17090.58|0
1634111480000|2021-10-13 07:51:20|17096.18|17096.18|17097.58|17097.58|17097.58|17097.58|17096.18|17096.18|0
1634111500000|2021-10-13 07:51:40|17101.55|17101.55|17101.55|17101.55|17101.55|17101.55|17101.55|17101.55|0
1634111520000|2021-10-13 07:52:00|17105.74|17105.74|17105.74|17105.74|17105.74|17105.74|17105.74|17105.74|0
1634111570000|2021-10-13 07:52:50|17106.66|17106.66|17106.66|17106.66|17106.66|17106.66|17106.66|17106.66|0
1634111660000|2021-10-13 07:54:20|17110.63|17110.63|17110.63|17110.63|17110.63|17110.63|17110.63|17110.63|0
1634111750000|2021-10-13 07:55:50|17102.7|17102.7|17091.52|17091.52|17102.7|17102.7|17091.52|17091.52|0
1634111810000|2021-10-13 07:56:50|17095.49|17095.49|17095.95|17095.95|17095.95|17095.95|17095.49|17095.49|0
1634111820000|2021-10-13 07:57:00|17091.98|17091.98|17091.98|17091.98|17091.98|17091.98|17091.98|17091.98|0
1634111830000|2021-10-13 07:57:10|17092.9|17092.9|17092.9|17092.9|17092.9|17092.9|17092.9|17092.9|0
1634111850000|2021-10-13 07:57:30|17091.5|17091.5|17091.5|17091.5|17091.5|17091.5|17091.5|17091.5|0
1634111880000|2021-10-13 07:58:00|17095.47|17095.47|17094.07|17094.07|17095.47|17095.47|17094.07|17094.07|0
1634111890000|2021-10-13 07:58:10|17086.14|17086.14|17086.14|17086.14|17086.14|17086.14|17086.14|17086.14|0
1634111900000|2021-10-13 07:58:20|17078.21|17078.21|17074.24|17074.24|17078.21|17078.21|17074.24|17074.24|0
1634111910000|2021-10-13 07:58:30|17077.04|17077.04|17077.04|17077.04|17077.04|17077.04|17077.04|17077.04|0
1634111930000|2021-10-13 07:58:50|17078.44|17078.44|17078.44|17078.44|17078.44|17078.44|17078.44|17078.44|0
1634112030000|2021-10-13 08:00:30|17094.3|17094.3|17094.3|17094.3|17094.3|17094.3|17094.3|17094.3|0
1634112050000|2021-10-13 08:00:50|17090.1|17090.1|17090.1|17090.1|17090.1|17090.1|17090.1|17090.1|0
1634112070000|2021-10-13 08:01:10|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|17088.72|0
1634112080000|2021-10-13 08:01:20|17089.64|17089.64|17089.64|17089.64|17089.64|17089.64|17089.64|17089.64|0
1634112140000|2021-10-13 08:02:20|17093.61|17093.61|17093.61|17093.61|17093.61|17093.61|17093.61|17093.61|0
1634112150000|2021-10-13 08:02:30|17102.01|17102.01|17113.2|17113.2|17113.2|17113.2|17102.01|17102.01|0
1634112160000|2021-10-13 08:02:40|17097.81|17097.81|17097.81|17097.81|17097.81|17097.81|17097.81|17097.81|0
1634112180000|2021-10-13 08:03:00|17101.77|17101.77|17101.77|17101.77|17101.77|17101.77|17101.77|17101.77|0
1634112240000|2021-10-13 08:04:00|17100.85|17100.85|17099.93|17099.93|17100.85|17100.85|17099.47|17099.47|0
1634112250000|2021-10-13 08:04:10|17101.31|17101.31|17100.39|17100.39|17101.31|17101.31|17100.39|17100.39|0
1634112270000|2021-10-13 08:04:30|17101.31|17101.31|17102.69|17102.69|17102.69|17102.69|17101.31|17101.31|0
1634112300000|2021-10-13 08:05:00|17098.73|17098.73|17098.73|17098.73|17098.73|17098.73|17098.73|17098.73|0
1634112310000|2021-10-13 08:05:10|17099.19|17099.19|17099.19|17099.19|17099.19|17099.19|17099.19|17099.19|0
1634112360000|2021-10-13 08:06:00|17096.39|17096.39|17096.39|17096.39|17096.39|17096.39|17096.39|17096.39|0
1634112390000|2021-10-13 08:06:30|17092.42|17092.42|17092.42|17092.42|17092.42|17092.42|17092.42|17092.42|0
1634112430000|2021-10-13 08:07:10|17090.12|17090.12|17090.12|17090.12|17090.12|17090.12|17090.12|17090.12|0
1634112480000|2021-10-13 08:08:00|17086.16|17086.16|17082.19|17082.19|17086.16|17086.16|17082.19|17082.19|0
1634112500000|2021-10-13 08:08:20|17086.39|17086.39|17091.99|17091.99|17091.99|17091.99|17086.39|17086.39|0
1634112510000|2021-10-13 08:08:30|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|17088.02|0
1634112550000|2021-10-13 08:09:10|17087.56|17087.56|17088.48|17088.48|17088.48|17088.48|17087.56|17087.56|0
1634112560000|2021-10-13 08:09:20|17088.94|17088.94|17088.94|17088.94|17088.94|17088.94|17088.94|17088.94|0
1634112580000|2021-10-13 08:09:40|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|0
1634112590000|2021-10-13 08:09:50|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|0
1634112620000|2021-10-13 08:10:20|17105.26|17105.26|17105.26|17105.26|17105.26|17105.26|17105.26|17105.26|0
1634112700000|2021-10-13 08:11:40|17101.3|17101.3|17101.3|17101.3|17101.3|17101.3|17101.3|17101.3|0
1634112710000|2021-10-13 08:11:50|17105.26|17105.26|17105.26|17105.26|17105.26|17105.26|17105.26|17105.26|0
1634112760000|2021-10-13 08:12:40|17104.34|17104.34|17105.26|17105.26|17105.26|17105.26|17104.34|17104.34|0
1634112790000|2021-10-13 08:13:10|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|17113.19|0
1634112830000|2021-10-13 08:13:50|17111.79|17111.79|17113.19|17113.19|17113.19|17113.19|17111.79|17111.79|0
1634112960000|2021-10-13 08:16:00|17121.12|17121.12|17121.12|17121.12|17121.12|17121.12|17121.12|17121.12|0
1634112970000|2021-10-13 08:16:10|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|0
1634112990000|2021-10-13 08:16:30|17118.37|17118.37|17118.37|17118.37|17118.37|17118.37|17118.37|17118.37|0
1634113020000|2021-10-13 08:17:00|17117.91|17117.91|17119.29|17119.29|17119.29|17119.29|17117.91|17117.91|0
1634113060000|2021-10-13 08:17:40|17127.22|17127.22|17127.22|17127.22|17127.22|17127.22|17127.22|17127.22|0
1634113080000|2021-10-13 08:18:00|17130.02|17130.02|17130.02|17130.02|17130.02|17130.02|17130.02|17130.02|0
1634113090000|2021-10-13 08:18:10|17137.01|17137.01|17137.01|17137.01|17137.01|17137.01|17137.01|17137.01|0
1634113120000|2021-10-13 08:18:40|17140.98|17140.98|17140.98|17140.98|17140.98|17140.98|17140.98|17140.98|0
1634113130000|2021-10-13 08:18:50|17153.57|17153.57|17139.58|17139.58|17153.57|17153.57|17139.58|17139.58|0
1634113140000|2021-10-13 08:19:00|17143.78|17143.78|17143.78|17143.78|17143.78|17143.78|17143.78|17143.78|0
1634113170000|2021-10-13 08:19:30|17144.7|17144.7|17144.7|17144.7|17144.7|17144.7|17144.7|17144.7|0
1634113180000|2021-10-13 08:19:40|17155.89|17155.89|17151.69|17151.69|17155.89|17155.89|17151.69|17151.69|0
1634113190000|2021-10-13 08:19:50|17155.89|17155.89|17158.69|17158.69|17158.69|17158.69|17155.89|17155.89|0
1634113200000|2021-10-13 08:20:00|17170.59|17170.59|17178.52|17178.52|17178.52|17178.52|17170.59|17170.59|0
1634113230000|2021-10-13 08:20:30|17174.55|17174.55|17174.55|17174.55|17174.55|17174.55|17174.55|17174.55|0
1634113270000|2021-10-13 08:21:10|17170.59|17170.59|17174.55|17174.55|17174.55|17174.55|17170.59|17170.59|0
1634113320000|2021-10-13 08:22:00|17178.52|17178.52|17178.52|17178.52|17178.52|17178.52|17178.52|17178.52|0
1634113350000|2021-10-13 08:22:30|17174.55|17174.55|17174.55|17174.55|17174.55|17174.55|17174.55|17174.55|0
1634113420000|2021-10-13 08:23:40|17170.59|17170.59|17170.59|17170.59|17170.59|17170.59|17170.59|17170.59|0
1634113510000|2021-10-13 08:25:10|17162.19|17162.19|17158.23|17158.23|17162.19|17162.19|17158.23|17158.23|0
1634113560000|2021-10-13 08:26:00|17156.85|17156.85|17156.85|17156.85|17156.85|17156.85|17156.85|17156.85|0
1634113570000|2021-10-13 08:26:10|17156.39|17156.39|17156.39|17156.39|17158.23|17158.23|17156.39|17156.39|0
1634113600000|2021-10-13 08:26:40|17154.99|17154.99|17154.99|17154.99|17154.99|17154.99|17154.99|17154.99|0
1634113610000|2021-10-13 08:26:50|17153.59|17153.59|17149.39|17149.39|17153.59|17153.59|17149.39|17149.39|0
1634113620000|2021-10-13 08:27:00|17153.59|17153.59|17156.39|17156.39|17156.39|17156.39|17153.59|17153.59|0
1634113660000|2021-10-13 08:27:40|17155.93|17155.93|17155.93|17155.93|17155.93|17155.93|17155.93|17155.93|0
1634113740000|2021-10-13 08:29:00|17151.73|17151.73|17151.73|17151.73|17151.73|17151.73|17148.93|17148.93|0
1634113750000|2021-10-13 08:29:10|17146.13|17146.13|17146.13|17146.13|17146.13|17146.13|17146.13|17146.13|0
1634113760000|2021-10-13 08:29:20|17158.03|17158.03|17169.92|17169.92|17169.92|17169.92|17158.03|17158.03|0
1634113770000|2021-10-13 08:29:30|17164.32|17164.32|17161.52|17161.52|17164.32|17164.32|17161.52|17161.52|0
1634113780000|2021-10-13 08:29:40|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|0
1634113820000|2021-10-13 08:30:20|17164.34|17164.34|17163.42|17163.42|17164.34|17164.34|17163.42|17163.42|0
1634113830000|2021-10-13 08:30:30|17164.8|17164.8|17165.72|17165.72|17165.72|17165.72|17164.8|17164.8|0
1634113860000|2021-10-13 08:31:00|17169.69|17169.69|17169.69|17169.69|17169.69|17169.69|17169.69|17169.69|0
1634113870000|2021-10-13 08:31:10|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|0
1634113890000|2021-10-13 08:31:30|17166.64|17166.64|17166.64|17166.64|17166.64|17166.64|17166.64|17166.64|0
1634113970000|2021-10-13 08:32:50|17174.57|17174.57|17174.57|17174.57|17174.57|17174.57|17174.57|17174.57|0
1634113980000|2021-10-13 08:33:00|17178.77|17178.77|17175.55|17175.55|17178.77|17178.77|17175.55|17175.55|0
1634113990000|2021-10-13 08:33:10|17177.39|17177.39|17177.39|17177.39|17177.39|17177.39|17177.39|17177.39|0
1634114050000|2021-10-13 08:34:10|17181.36|17181.36|17181.36|17181.36|17181.36|17181.36|17181.36|17181.36|0
1634114090000|2021-10-13 08:34:50|17189.29|17189.29|17189.29|17189.29|17189.29|17189.29|17189.29|17189.29|0
1634114170000|2021-10-13 08:36:10|17187.45|17187.45|17187.45|17187.45|17187.45|17187.45|17187.45|17187.45|0
1634114210000|2021-10-13 08:36:50|17186.99|17186.99|17185.61|17185.61|17186.99|17186.99|17185.61|17185.61|0
1634114230000|2021-10-13 08:37:10|17188.41|17188.41|17188.41|17188.41|17188.41|17188.41|17188.41|17188.41|0
1634114240000|2021-10-13 08:37:20|17192.61|17192.61|17199.15|17199.15|17199.61|17199.61|17192.61|17192.61|0
1634114290000|2021-10-13 08:38:10|17200.98|17200.98|17200.98|17200.98|17200.98|17200.98|17200.98|17200.98|0
1634114340000|2021-10-13 08:39:00|17192.59|17192.59|17191.19|17191.19|17192.59|17192.59|17191.19|17191.19|0
1634114370000|2021-10-13 08:39:30|17193.99|17193.99|17193.99|17193.99|17193.99|17193.99|17193.99|17193.99|0
1634114490000|2021-10-13 08:41:30|17196.75|17196.75|17196.75|17196.75|17196.75|17196.75|17196.75|17196.75|0
1634114620000|2021-10-13 08:43:40|17204.68|17204.68|17204.68|17204.68|17204.68|17204.68|17204.68|17204.68|0
1634114650000|2021-10-13 08:44:10|17216.57|17216.57|17217.49|17217.49|17217.49|17217.49|17216.11|17216.11|0
1634114680000|2021-10-13 08:44:40|17223.09|17223.09|17223.09|17223.09|17223.09|17223.09|17223.09|17223.09|0
1634114730000|2021-10-13 08:45:30|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|17231.02|0
1634114770000|2021-10-13 08:46:10|17230.56|17230.56|17234.52|17234.52|17234.52|17234.52|17230.56|17230.56|0
1634114790000|2021-10-13 08:46:30|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|17237.32|0
1634114830000|2021-10-13 08:47:10|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|17241.29|0
1634114850000|2021-10-13 08:47:30|17242.67|17242.67|17242.67|17242.67|17242.67|17242.67|17242.67|17242.67|0
1634115010000|2021-10-13 08:50:10|17258.53|17258.53|17262.49|17262.49|17262.49|17262.49|17258.53|17258.53|0
1634115030000|2021-10-13 08:50:30|17266.46|17266.46|17266.46|17266.46|17266.46|17266.46|17266.46|17266.46|0
1634115060000|2021-10-13 08:51:00|17270.66|17270.66|17273.46|17273.46|17273.46|17273.46|17270.66|17270.66|0
1634115090000|2021-10-13 08:51:30|17281.39|17281.39|17281.39|17281.39|17281.39|17281.39|17281.39|17281.39|0
1634115100000|2021-10-13 08:51:40|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|0
1634115120000|2021-10-13 08:52:00|17277.42|17277.42|17277.42|17277.42|17277.42|17277.42|17277.42|17277.42|0
1634115260000|2021-10-13 08:54:20|17281.62|17281.62|17281.62|17281.62|17281.62|17281.62|17281.62|17281.62|0
1634115290000|2021-10-13 08:54:50|17273.22|17273.22|17271.82|17271.82|17273.22|17273.22|17271.82|17271.82|0
1634115330000|2021-10-13 08:55:30|17272.28|17272.28|17272.28|17272.28|17272.28|17272.28|17272.28|17272.28|0
1634115370000|2021-10-13 08:56:10|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|17276.25|0
1634115410000|2021-10-13 08:56:50|17284.18|17284.18|17284.18|17284.18|17284.18|17284.18|17284.18|17284.18|0
1634115420000|2021-10-13 08:57:00|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|17285.1|0
1634115460000|2021-10-13 08:57:40|17277.17|17277.17|17277.17|17277.17|17277.17|17277.17|17277.17|17277.17|0
1634115510000|2021-10-13 08:58:30|17277.63|17277.63|17278.09|17278.09|17278.09|17278.09|17277.63|17277.63|0
1634115550000|2021-10-13 08:59:10|17279.49|17279.49|17275.52|17275.52|17279.49|17279.49|17275.52|17275.52|0
1634115580000|2021-10-13 08:59:40|17277.36|17277.36|17277.36|17277.36|17277.36|17277.36|17277.36|17277.36|0
1634115590000|2021-10-13 08:59:50|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|17281.56|0
1634115610000|2021-10-13 09:00:10|17289.49|17289.49|17289.49|17289.49|17289.49|17289.49|17289.49|17289.49|0
1634115710000|2021-10-13 09:01:50|17301.39|17301.39|17301.39|17301.39|17301.39|17301.39|17301.39|17301.39|0
1634115730000|2021-10-13 09:02:10|17304.14|17304.14|17304.14|17304.14|17304.14|17304.14|17304.14|17304.14|0
1634115790000|2021-10-13 09:03:10|17323.97|17323.97|17323.97|17323.97|17323.97|17323.97|17323.97|17323.97|0
1634115820000|2021-10-13 09:03:40|17327.94|17327.94|17323.97|17323.97|17327.94|17327.94|17323.97|17323.97|0
1634115830000|2021-10-13 09:03:50|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|17331.9|0
1634115860000|2021-10-13 09:04:20|17330.06|17330.06|17330.06|17330.06|17330.06|17330.06|17330.06|17330.06|0
1634115870000|2021-10-13 09:04:30|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|0
1634115880000|2021-10-13 09:04:40|17334.49|17334.49|17336.33|17336.33|17336.33|17336.33|17334.49|17334.49|0
1634115890000|2021-10-13 09:04:50|17332.37|17332.37|17332.37|17332.37|17332.37|17332.37|17332.37|17332.37|0
1634115900000|2021-10-13 09:05:00|17328.4|17328.4|17324.44|17324.44|17328.4|17328.4|17324.44|17324.44|0
1634115910000|2021-10-13 09:05:10|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|0
1634115920000|2021-10-13 09:05:20|17322.12|17322.12|17315.6|17315.6|17322.12|17322.12|17315.6|17315.6|0
1634115940000|2021-10-13 09:05:40|17321.2|17321.2|17325.16|17325.16|17325.16|17325.16|17321.2|17321.2|0
1634115960000|2021-10-13 09:06:00|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|0
1634116000000|2021-10-13 09:06:40|17337.29|17337.29|17337.29|17337.29|17337.29|17337.29|17337.29|17337.29|0
1634116030000|2021-10-13 09:07:10|17341.26|17341.26|17341.26|17341.26|17341.26|17341.26|17341.26|17341.26|0
1634116070000|2021-10-13 09:07:50|17333.33|17333.33|17333.33|17333.33|17333.33|17333.33|17333.33|17333.33|0
1634116080000|2021-10-13 09:08:00|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|17329.36|0
1634116100000|2021-10-13 09:08:20|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|0
1634116130000|2021-10-13 09:08:50|17333.56|17333.56|17347.56|17347.56|17347.56|17347.56|17333.56|17333.56|0
1634116140000|2021-10-13 09:09:00|17348.96|17348.96|17354.55|17354.55|17354.55|17354.55|17348.96|17348.96|0
1634116150000|2021-10-13 09:09:10|17343.36|17343.36|17341.96|17341.96|17343.36|17343.36|17341.96|17341.96|0
1634116270000|2021-10-13 09:11:10|17353.85|17353.85|17353.39|17353.39|17353.85|17353.85|17353.39|17353.39|0
1634116280000|2021-10-13 09:11:20|17360.39|17360.39|17361.79|17361.79|17361.79|17361.79|17360.39|17360.39|0
1634116300000|2021-10-13 09:11:40|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|0
1634116330000|2021-10-13 09:12:10|17373.69|17373.69|17373.69|17373.69|17373.69|17373.69|17373.69|17373.69|0
1634116400000|2021-10-13 09:13:20|17369.72|17369.72|17369.72|17369.72|17369.72|17369.72|17369.72|17369.72|0
1634116510000|2021-10-13 09:15:10|17369.26|17369.26|17369.26|17369.26|17369.26|17369.26|17369.26|17369.26|0
1634116540000|2021-10-13 09:15:40|17372.06|17372.06|17370.66|17370.66|17372.06|17372.06|17367.86|17367.86|0
1634116570000|2021-10-13 09:16:10|17371.58|17371.58|17375.55|17375.55|17375.55|17375.55|17371.58|17371.58|0
1634116640000|2021-10-13 09:17:20|17383.48|17383.48|17383.48|17383.48|17383.48|17383.48|17383.48|17383.48|0
1634116660000|2021-10-13 09:17:40|17390.47|17390.47|17382.31|17382.31|17390.47|17390.47|17382.31|17382.31|0
1634116680000|2021-10-13 09:18:00|17378.34|17378.34|17378.34|17378.34|17378.34|17378.34|17378.34|17378.34|0
1634116690000|2021-10-13 09:18:10|17374.15|17374.15|17374.15|17374.15|17374.15|17374.15|17374.15|17374.15|0
1634116720000|2021-10-13 09:18:40|17375.53|17375.53|17375.53|17375.53|17375.53|17375.53|17375.53|17375.53|0
1634116760000|2021-10-13 09:19:20|17371.56|17371.56|17371.56|17371.56|17371.56|17371.56|17371.56|17371.56|0
1634116780000|2021-10-13 09:19:40|17363.63|17363.63|17363.63|17363.63|17363.63|17363.63|17363.63|17363.63|0
1634116800000|2021-10-13 09:20:00|17362.23|17362.23|17360.83|17360.83|17362.23|17362.23|17360.83|17360.83|0
1634116810000|2021-10-13 09:20:10|17359.43|17359.43|17359.43|17359.43|17359.89|17359.89|17359.43|17359.43|0
1634116820000|2021-10-13 09:20:20|17367.36|17367.36|17367.36|17367.36|17367.36|17367.36|17367.36|17367.36|0
1634116930000|2021-10-13 09:22:10|17375.29|17375.29|17375.29|17375.29|17375.29|17375.29|17375.29|17375.29|0
1634117030000|2021-10-13 09:23:50|17382.29|17382.29|17382.29|17382.29|17382.29|17382.29|17382.29|17382.29|0
1634117050000|2021-10-13 09:24:10|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|0
1634117090000|2021-10-13 09:24:50|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|17382.52|0
1634117100000|2021-10-13 09:25:00|17375.53|17375.53|17381.12|17381.12|17381.12|17381.12|17375.53|17375.53|0
1634117140000|2021-10-13 09:25:40|17377.16|17377.16|17371.56|17371.56|17377.16|17377.16|17371.56|17371.56|0
1634117170000|2021-10-13 09:26:10|17370.64|17370.64|17370.64|17370.64|17370.64|17370.64|17370.64|17370.64|0
1634117190000|2021-10-13 09:26:30|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|0
1634117220000|2021-10-13 09:27:00|17368.78|17368.78|17366.22|17366.22|17370.18|17370.18|17366.22|17366.22|0
1634117280000|2021-10-13 09:28:00|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|17370.18|0
1634117310000|2021-10-13 09:28:30|17366.22|17366.22|17362.25|17362.25|17366.22|17366.22|17362.25|17362.25|0
1634117370000|2021-10-13 09:29:30|17358.29|17358.29|17354.32|17354.32|17358.29|17358.29|17354.32|17354.32|0
1634117400000|2021-10-13 09:30:00|17350.12|17350.12|17344.76|17344.76|17350.12|17350.12|17344.76|17344.76|0
1634117410000|2021-10-13 09:30:10|17343.36|17343.36|17341.96|17341.96|17343.36|17343.36|17341.96|17341.96|0
1634117490000|2021-10-13 09:31:30|17340.56|17340.56|17340.56|17340.56|17340.56|17340.56|17340.56|17340.56|0
1634117500000|2021-10-13 09:31:40|17348.49|17348.49|17356.42|17356.42|17356.42|17356.42|17348.49|17348.49|0
1634117520000|2021-10-13 09:32:00|17355.02|17355.02|17356.42|17356.42|17356.42|17356.42|17355.02|17355.02|0
1634117550000|2021-10-13 09:32:30|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|0
1634117600000|2021-10-13 09:33:20|17344.52|17344.52|17340.56|17340.56|17344.52|17344.52|17340.56|17340.56|0
1634117650000|2021-10-13 09:34:10|17339.64|17339.64|17339.18|17339.18|17339.64|17339.64|17339.18|17339.18|0
1634117660000|2021-10-13 09:34:20|17336.38|17336.38|17334.98|17334.98|17336.38|17336.38|17334.98|17334.98|0
1634117670000|2021-10-13 09:34:30|17331.02|17331.02|17331.02|17331.02|17331.02|17331.02|17331.02|17331.02|0
1634117690000|2021-10-13 09:34:50|17330.56|17330.56|17329.16|17329.16|17330.56|17330.56|17329.16|17329.16|0
1634117780000|2021-10-13 09:36:20|17337.09|17337.09|17342.45|17342.45|17342.45|17342.45|17337.09|17337.09|0
1634117790000|2021-10-13 09:36:30|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|17346.42|0
1634117960000|2021-10-13 09:39:20|17350.38|17350.38|17350.38|17350.38|17350.38|17350.38|17350.38|17350.38|0
1634118010000|2021-10-13 09:40:10|17349|17349|17349|17349|17349|17349|17349|17349|0
1634118020000|2021-10-13 09:40:20|17344.8|17344.8|17344.8|17344.8|17344.8|17344.8|17344.8|17344.8|0
1634118040000|2021-10-13 09:40:40|17343.4|17343.4|17341.09|17341.09|17343.4|17343.4|17341.09|17341.09|0
1634118150000|2021-10-13 09:42:30|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|0
1634118220000|2021-10-13 09:43:40|17334.07|17334.07|17334.07|17334.07|17334.07|17334.07|17334.07|17334.07|0
1634118240000|2021-10-13 09:44:00|17332.24|17332.24|17333.62|17333.62|17333.62|17333.62|17332.24|17332.24|0
1634118250000|2021-10-13 09:44:10|17329.42|17329.42|17330.82|17330.82|17330.82|17330.82|17329.42|17329.42|0
1634118260000|2021-10-13 09:44:20|17332.22|17332.22|17334.07|17334.07|17334.07|17334.07|17332.22|17332.22|0
1634118310000|2021-10-13 09:45:10|17333.62|17333.62|17333.62|17333.62|17333.62|17333.62|17333.62|17333.62|0
1634118370000|2021-10-13 09:46:10|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|0
1634118490000|2021-10-13 09:48:10|17330.57|17330.57|17331.49|17331.49|17331.49|17331.49|17330.57|17330.57|0
1634118500000|2021-10-13 09:48:20|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|0
1634118550000|2021-10-13 09:49:10|17331.03|17331.03|17330.57|17330.57|17331.03|17331.03|17330.57|17330.57|0
1634118600000|2021-10-13 09:50:00|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|0
1634118620000|2021-10-13 09:50:20|17335.93|17335.93|17335.93|17335.93|17335.93|17335.93|17335.93|17335.93|0
1634118630000|2021-10-13 09:50:30|17331.97|17331.97|17328|17328|17331.97|17331.97|17328|17328|0
1634118700000|2021-10-13 09:51:40|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|0
1634118720000|2021-10-13 09:52:00|17334.77|17334.77|17334.77|17334.77|17334.77|17334.77|17334.77|17334.77|0
1634118740000|2021-10-13 09:52:20|17336.15|17336.15|17336.15|17336.15|17336.15|17336.15|17336.15|17336.15|0
1634118850000|2021-10-13 09:54:10|17334.77|17334.77|17334.77|17334.77|17334.77|17334.77|17334.77|17334.77|0
1634118890000|2021-10-13 09:54:50|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|17331.97|0
1634118900000|2021-10-13 09:55:00|17332.43|17332.43|17332.43|17332.43|17332.43|17332.43|17332.43|17332.43|0
1634118960000|2021-10-13 09:56:00|17336.39|17336.39|17336.39|17336.39|17336.39|17336.39|17336.39|17336.39|0
1634119010000|2021-10-13 09:56:50|17332.43|17332.43|17328.46|17328.46|17332.43|17332.43|17328.46|17328.46|0
1634119030000|2021-10-13 09:57:10|17327.54|17327.54|17327.54|17327.54|17327.54|17327.54|17327.54|17327.54|0
1634119040000|2021-10-13 09:57:20|17319.61|17319.61|17319.61|17319.61|17319.61|17319.61|17319.61|17319.61|0
1634119070000|2021-10-13 09:57:50|17315.65|17315.65|17314.25|17314.25|17315.65|17315.65|17314.25|17314.25|0
1634119110000|2021-10-13 09:58:30|17312.85|17312.85|17311.45|17311.45|17312.85|17312.85|17311.45|17311.45|0
1634119120000|2021-10-13 09:58:40|17303.52|17303.52|17303.52|17303.52|17303.52|17303.52|17303.52|17303.52|0
1634119140000|2021-10-13 09:59:00|17306.32|17306.32|17310.28|17310.28|17310.28|17310.28|17306.32|17306.32|0
1634119200000|2021-10-13 10:00:00|17314.25|17314.25|17318.21|17318.21|17318.21|17318.21|17314.25|17314.25|0
1634119220000|2021-10-13 10:00:20|17316.81|17316.81|17316.81|17316.81|17316.81|17316.81|17316.81|17316.81|0
1634119240000|2021-10-13 10:00:40|17312.85|17312.85|17308.88|17308.88|17312.85|17312.85|17308.88|17308.88|0
1634119330000|2021-10-13 10:02:10|17307.48|17307.48|17311.45|17311.45|17311.45|17311.45|17307.48|17307.48|0
1634119350000|2021-10-13 10:02:30|17315.41|17315.41|17315.41|17315.41|17315.41|17315.41|17315.41|17315.41|0
1634119410000|2021-10-13 10:03:30|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|0
1634119440000|2021-10-13 10:04:00|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|0
1634119470000|2021-10-13 10:04:30|17313.79|17313.79|17313.79|17313.79|17313.79|17313.79|17313.79|17313.79|0
1634119480000|2021-10-13 10:04:40|17309.82|17309.82|17309.82|17309.82|17309.82|17309.82|17309.82|17309.82|0
1634119560000|2021-10-13 10:06:00|17301.89|17301.89|17297.93|17297.93|17301.89|17301.89|17297.93|17297.93|0
1634119580000|2021-10-13 10:06:20|17295.13|17295.13|17295.13|17295.13|17295.13|17295.13|17295.13|17295.13|0
1634119600000|2021-10-13 10:06:40|17287.2|17287.2|17287.2|17287.2|17287.2|17287.2|17287.2|17287.2|0
1634119650000|2021-10-13 10:07:30|17286.74|17286.74|17286.74|17286.74|17286.74|17286.74|17286.74|17286.74|0
1634119680000|2021-10-13 10:08:00|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|0
1634119690000|2021-10-13 10:08:10|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|17283.48|0
1634119700000|2021-10-13 10:08:20|17291.41|17291.41|17291.41|17291.41|17291.41|17291.41|17291.41|17291.41|0
1634119720000|2021-10-13 10:08:40|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|0
1634119760000|2021-10-13 10:09:20|17288.84|17288.84|17288.84|17288.84|17288.84|17288.84|17288.84|17288.84|0
1634119840000|2021-10-13 10:10:40|17296.78|17296.78|17297.69|17297.69|17297.69|17297.69|17296.78|17296.78|0
1634119850000|2021-10-13 10:10:50|17299.09|17299.09|17299.09|17299.09|17299.09|17299.09|17299.09|17299.09|0
1634120020000|2021-10-13 10:13:40|17300.49|17300.49|17303.29|17303.29|17303.29|17303.29|17300.49|17300.49|0
1634120110000|2021-10-13 10:15:10|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|0
1634120120000|2021-10-13 10:15:20|17312.6|17312.6|17312.6|17312.6|17312.6|17312.6|17312.6|17312.6|0
1634120130000|2021-10-13 10:15:30|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|0
1634120150000|2021-10-13 10:15:50|17322.17|17322.17|17323.54|17323.54|17323.54|17323.54|17322.17|17322.17|0
1634120160000|2021-10-13 10:16:00|17324.46|17324.46|17324.46|17324.46|17324.46|17324.46|17324.46|17324.46|0
1634120220000|2021-10-13 10:17:00|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1634120260000|2021-10-13 10:17:40|17348.49|17348.49|17344.52|17344.52|17348.49|17348.49|17344.52|17344.52|0
1634120360000|2021-10-13 10:19:20|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|0
1634120380000|2021-10-13 10:19:40|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1634120470000|2021-10-13 10:21:10|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|0
1634120480000|2021-10-13 10:21:20|17337.53|17337.53|17338.93|17338.93|17338.93|17338.93|17337.53|17337.53|0
1634120490000|2021-10-13 10:21:30|17337.53|17337.53|17337.53|17337.53|17337.53|17337.53|17337.53|17337.53|0
1634120530000|2021-10-13 10:22:10|17329.6|17329.6|17329.6|17329.6|17329.6|17329.6|17329.6|17329.6|0
1634120610000|2021-10-13 10:23:30|17332.39|17332.39|17332.39|17332.39|17332.39|17332.39|17332.39|17332.39|0
1634120620000|2021-10-13 10:23:40|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|0
1634120700000|2021-10-13 10:25:00|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1634120710000|2021-10-13 10:25:10|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|17340.32|0
1634120810000|2021-10-13 10:26:50|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1634120860000|2021-10-13 10:27:40|17348.26|17348.26|17348.26|17348.26|17348.26|17348.26|17348.26|17348.26|0
1634120880000|2021-10-13 10:28:00|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1634120890000|2021-10-13 10:28:10|17345.21|17345.21|17345.21|17345.21|17345.21|17345.21|17345.21|17345.21|0
1634120900000|2021-10-13 10:28:20|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|17345.67|0
1634121030000|2021-10-13 10:30:30|17349.87|17349.87|17349.87|17349.87|17349.87|17349.87|17349.87|17349.87|0
1634121040000|2021-10-13 10:30:40|17345.9|17345.9|17343.1|17343.1|17345.9|17345.9|17343.1|17343.1|0
1634121050000|2021-10-13 10:30:50|17342.64|17342.64|17343.1|17343.1|17343.1|17343.1|17342.64|17342.64|0
1634121200000|2021-10-13 10:33:20|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|0
1634121210000|2021-10-13 10:33:30|17349.63|17349.63|17350.09|17350.09|17350.09|17350.09|17349.63|17349.63|0
1634121240000|2021-10-13 10:34:00|17346.13|17346.13|17350.09|17350.09|17350.09|17350.09|17346.13|17346.13|0
1634121250000|2021-10-13 10:34:10|17349.63|17349.63|17349.63|17349.63|17349.63|17349.63|17349.63|17349.63|0
1634121260000|2021-10-13 10:34:20|17346.84|17346.84|17348.23|17348.23|17348.23|17348.23|17346.84|17346.84|0
1634121270000|2021-10-13 10:34:30|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|17351.03|0
1634121400000|2021-10-13 10:36:40|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|17350.57|0
1634121420000|2021-10-13 10:37:00|17342.64|17342.64|17342.64|17342.64|17342.64|17342.64|17342.64|17342.64|0
1634121500000|2021-10-13 10:38:20|17345.44|17345.44|17345.44|17345.44|17345.44|17345.44|17345.44|17345.44|0
1634121550000|2021-10-13 10:39:10|17349.41|17349.41|17353.37|17353.37|17353.37|17353.37|17349.41|17349.41|0
1634121580000|2021-10-13 10:39:40|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|0
1634121670000|2021-10-13 10:41:10|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|17357.57|0
1634121690000|2021-10-13 10:41:30|17356.17|17356.17|17357.57|17357.57|17357.57|17357.57|17356.17|17356.17|0
1634121780000|2021-10-13 10:43:00|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|17353.61|0
1634121940000|2021-10-13 10:45:40|17354.99|17354.99|17354.99|17354.99|17354.99|17354.99|17354.99|17354.99|0
1634121960000|2021-10-13 10:46:00|17356.36|17356.36|17354.53|17354.53|17356.36|17356.36|17354.53|17354.53|0
1634121990000|2021-10-13 10:46:30|17358.49|17358.49|17358.49|17358.49|17358.49|17358.49|17358.49|17358.49|0
1634122020000|2021-10-13 10:47:00|17366.89|17366.89|17368.29|17368.29|17368.29|17368.29|17366.89|17366.89|0
1634122050000|2021-10-13 10:47:30|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|0
1634122110000|2021-10-13 10:48:30|17362.92|17362.92|17362.92|17362.92|17362.92|17362.92|17362.92|17362.92|0
1634122160000|2021-10-13 10:49:20|17364.32|17364.32|17364.32|17364.32|17364.32|17364.32|17364.32|17364.32|0
1634122170000|2021-10-13 10:49:30|17365.72|17365.72|17365.72|17365.72|17365.72|17365.72|17365.72|17365.72|0
1634122270000|2021-10-13 10:51:10|17361.76|17361.76|17361.3|17361.3|17361.76|17361.76|17361.3|17361.3|0
1634122290000|2021-10-13 10:51:30|17354.3|17354.3|17355.7|17355.7|17355.7|17355.7|17354.3|17354.3|0
1634122400000|2021-10-13 10:53:20|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|17357.08|0
1634122430000|2021-10-13 10:53:50|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|0
1634122480000|2021-10-13 10:54:40|17354.49|17354.49|17354.49|17354.49|17354.49|17354.49|17354.49|17354.49|0
1634122560000|2021-10-13 10:56:00|17358.46|17358.46|17358.46|17358.46|17358.46|17358.46|17358.46|17358.46|0
1634122580000|2021-10-13 10:56:20|17354.49|17354.49|17354.49|17354.49|17354.49|17354.49|17354.49|17354.49|0
1634122630000|2021-10-13 10:57:10|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|17353.11|0
1634122730000|2021-10-13 10:58:50|17351.71|17351.71|17351.71|17351.71|17351.71|17351.71|17351.71|17351.71|0
1634122740000|2021-10-13 10:59:00|17347.75|17347.75|17346.35|17346.35|17350.55|17350.55|17346.35|17346.35|0
1634122810000|2021-10-13 11:00:10|17350.31|17350.31|17355.91|17355.91|17355.91|17355.91|17350.31|17350.31|0
1634122880000|2021-10-13 11:01:20|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|17354.51|0
1634122910000|2021-10-13 11:01:50|17350.31|17350.31|17350.31|17350.31|17350.31|17350.31|17350.31|17350.31|0
1634122920000|2021-10-13 11:02:00|17366.17|17366.17|17366.17|17366.17|17366.17|17366.17|17366.17|17366.17|0
1634122960000|2021-10-13 11:02:40|17362.21|17362.21|17358.24|17358.24|17362.21|17362.21|17358.24|17358.24|0
1634123000000|2021-10-13 11:03:20|17355.45|17355.45|17355.45|17355.45|17355.45|17355.45|17355.45|17355.45|0
1634123030000|2021-10-13 11:03:50|17354.99|17354.99|17354.99|17354.99|17354.99|17354.99|17354.99|17354.99|0
1634123040000|2021-10-13 11:04:00|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|0
1634123060000|2021-10-13 11:04:20|17349.62|17349.62|17349.62|17349.62|17349.62|17349.62|17349.62|17349.62|0
1634123120000|2021-10-13 11:05:20|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|0
1634123170000|2021-10-13 11:06:10|17349.16|17349.16|17349.16|17349.16|17349.16|17349.16|17349.16|17349.16|0
1634123190000|2021-10-13 11:06:30|17353.36|17353.36|17356.16|17356.16|17356.16|17356.16|17353.36|17353.36|0
1634123210000|2021-10-13 11:06:50|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|0
1634123220000|2021-10-13 11:07:00|17344.26|17344.26|17345.66|17345.66|17348.46|17348.46|17344.26|17344.26|0
1634123230000|2021-10-13 11:07:10|17341.7|17341.7|17341.7|17341.7|17341.7|17341.7|17341.7|17341.7|0
1634123280000|2021-10-13 11:08:00|17340.3|17340.3|17340.3|17340.3|17340.3|17340.3|17340.3|17340.3|0
1634123300000|2021-10-13 11:08:20|17332.37|17332.37|17330.97|17330.97|17332.37|17332.37|17330.97|17330.97|0
1634123310000|2021-10-13 11:08:30|17329.59|17329.59|17329.59|17329.59|17329.59|17329.59|17329.59|17329.59|0
1634123330000|2021-10-13 11:08:50|17333.55|17333.55|17333.55|17333.55|17333.55|17333.55|17333.55|17333.55|0
1634123350000|2021-10-13 11:09:10|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|17337.52|0
1634123360000|2021-10-13 11:09:20|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|17341.48|0
1634123370000|2021-10-13 11:09:30|17340.08|17340.08|17338.25|17338.25|17340.08|17340.08|17338.25|17338.25|0
1634123400000|2021-10-13 11:10:00|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|17334.28|0
1634123410000|2021-10-13 11:10:10|17333.82|17333.82|17333.82|17333.82|17333.82|17333.82|17333.82|17333.82|0
1634123460000|2021-10-13 11:11:00|17332.42|17332.42|17332.42|17332.42|17332.42|17332.42|17332.42|17332.42|0
1634123490000|2021-10-13 11:11:30|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|17331.96|0
1634123540000|2021-10-13 11:12:20|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|17333.36|0
1634123590000|2021-10-13 11:13:10|17337.33|17337.33|17333.36|17333.36|17337.33|17337.33|17333.36|17333.36|0
1634123650000|2021-10-13 11:14:10|17330.56|17330.56|17329.18|17329.18|17330.56|17330.56|17329.18|17329.18|0
1634123660000|2021-10-13 11:14:20|17333.15|17333.15|17334.53|17334.53|17334.53|17334.53|17333.15|17333.15|0
1634123710000|2021-10-13 11:15:10|17334.07|17334.07|17334.07|17334.07|17334.07|17334.07|17334.07|17334.07|0
1634123740000|2021-10-13 11:15:40|17338.03|17338.03|17338.03|17338.03|17338.03|17338.03|17338.03|17338.03|0
1634123750000|2021-10-13 11:15:50|17345.96|17345.96|17345.96|17345.96|17345.96|17345.96|17345.96|17345.96|0
1634123820000|2021-10-13 11:17:00|17342|17342|17338.03|17338.03|17342|17342|17338.03|17338.03|0
1634123870000|2021-10-13 11:17:50|17342|17342|17342|17342|17342|17342|17342|17342|0
1634123880000|2021-10-13 11:18:00|17338.03|17338.03|17338.03|17338.03|17338.03|17338.03|17338.03|17338.03|0
1634123950000|2021-10-13 11:19:10|17337.57|17337.57|17337.57|17337.57|17337.57|17337.57|17337.57|17337.57|0
1634124010000|2021-10-13 11:20:10|17337.11|17337.11|17337.11|17337.11|17337.11|17337.11|17337.11|17337.11|0
1634124070000|2021-10-13 11:21:10|17345.04|17345.04|17345.04|17345.04|17345.04|17345.04|17345.04|17345.04|0
1634124090000|2021-10-13 11:21:30|17347.84|17347.84|17346.44|17346.44|17347.84|17347.84|17346.44|17346.44|0
1634124140000|2021-10-13 11:22:20|17345.04|17345.04|17346.44|17346.44|17346.44|17346.44|17345.04|17345.04|0
1634124180000|2021-10-13 11:23:00|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|0
1634124190000|2021-10-13 11:23:10|17338.51|17338.51|17338.05|17338.05|17338.51|17338.51|17338.05|17338.05|0
1634124240000|2021-10-13 11:24:00|17338.97|17338.97|17338.97|17338.97|17338.97|17338.97|17338.97|17338.97|0
1634124330000|2021-10-13 11:25:30|17342.94|17342.94|17342.94|17342.94|17342.94|17342.94|17342.94|17342.94|0
1634124340000|2021-10-13 11:25:40|17344.34|17344.34|17344.34|17344.34|17344.34|17344.34|17344.34|17344.34|0
1634124380000|2021-10-13 11:26:20|17345.74|17345.74|17347.14|17347.14|17347.14|17347.14|17345.74|17345.74|0
1634124430000|2021-10-13 11:27:10|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|0
1634124450000|2021-10-13 11:27:30|17350.64|17350.64|17350.64|17350.64|17350.64|17350.64|17350.64|17350.64|0
1634124550000|2021-10-13 11:29:10|17349.72|17349.72|17349.72|17349.72|17349.72|17349.72|17349.72|17349.72|0
1634124560000|2021-10-13 11:29:20|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|0
1634124640000|2021-10-13 11:30:40|17355.09|17355.09|17357.65|17357.65|17360.45|17360.45|17355.09|17355.09|0
1634124700000|2021-10-13 11:31:40|17359.05|17359.05|17359.51|17359.51|17359.51|17359.51|17359.05|17359.05|0
1634124720000|2021-10-13 11:32:00|17358.11|17358.11|17359.51|17359.51|17359.51|17359.51|17358.11|17358.11|0
1634124760000|2021-10-13 11:32:40|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|0
1634124790000|2021-10-13 11:33:10|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|0
1634124800000|2021-10-13 11:33:20|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|0
1634124820000|2021-10-13 11:33:40|17359.51|17359.51|17355.55|17355.55|17359.51|17359.51|17355.55|17355.55|0
1634124840000|2021-10-13 11:34:00|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|0
1634124850000|2021-10-13 11:34:10|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|17353.71|0
1634124900000|2021-10-13 11:35:00|17352.31|17352.31|17353.71|17353.71|17353.71|17353.71|17352.31|17352.31|0
1634124930000|2021-10-13 11:35:30|17350.91|17350.91|17350.91|17350.91|17350.91|17350.91|17350.91|17350.91|0
1634124940000|2021-10-13 11:35:40|17348.11|17348.11|17348.11|17348.11|17348.11|17348.11|17348.11|17348.11|0
1634124960000|2021-10-13 11:36:00|17348.57|17348.57|17348.57|17348.57|17348.57|17348.57|17348.57|17348.57|0
1634124970000|2021-10-13 11:36:10|17348.11|17348.11|17344.15|17344.15|17348.11|17348.11|17340.18|17340.18|0
1634124980000|2021-10-13 11:36:20|17343.23|17343.23|17343.23|17343.23|17343.23|17343.23|17343.23|17343.23|0
1634125000000|2021-10-13 11:36:40|17331.33|17331.33|17331.33|17331.33|17331.33|17331.33|17331.33|17331.33|0
1634125040000|2021-10-13 11:37:20|17339.26|17339.26|17343.23|17343.23|17343.69|17343.69|17339.26|17339.26|0
1634125110000|2021-10-13 11:38:30|17341.83|17341.83|17341.83|17341.83|17341.83|17341.83|17341.83|17341.83|0
1634125160000|2021-10-13 11:39:20|17343.67|17343.67|17343.67|17343.67|17343.67|17343.67|17343.67|17343.67|0
1634125170000|2021-10-13 11:39:30|17339.7|17339.7|17339.7|17339.7|17339.7|17339.7|17339.7|17339.7|0
1634125180000|2021-10-13 11:39:40|17335.73|17335.73|17335.73|17335.73|17335.73|17335.73|17335.73|17335.73|0
1634125200000|2021-10-13 11:40:00|17334.82|17334.82|17334.82|17334.82|17334.82|17334.82|17334.82|17334.82|0
1634125240000|2021-10-13 11:40:40|17330.85|17330.85|17325.73|17325.73|17330.85|17330.85|17325.73|17325.73|0
1634125250000|2021-10-13 11:40:50|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|17320.13|0
1634125330000|2021-10-13 11:42:10|17324.1|17324.1|17324.1|17324.1|17324.1|17324.1|17324.1|17324.1|0
1634125380000|2021-10-13 11:43:00|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|17323.18|0
1634125480000|2021-10-13 11:44:40|17325.02|17325.02|17321.97|17321.97|17325.94|17325.94|17321.97|17321.97|0
1634125500000|2021-10-13 11:45:00|17318.01|17318.01|17318.01|17318.01|17318.01|17318.01|17318.01|17318.01|0
1634125550000|2021-10-13 11:45:50|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|17314.04|0
1634125590000|2021-10-13 11:46:30|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|0
1634125600000|2021-10-13 11:46:40|17315.88|17315.88|17316.34|17316.34|17316.34|17316.34|17315.88|17315.88|0
1634125610000|2021-10-13 11:46:50|17320.54|17320.54|17320.54|17320.54|17320.54|17320.54|17320.54|17320.54|0
1634125620000|2021-10-13 11:47:00|17319.14|17319.14|17319.14|17319.14|17319.14|17319.14|17319.14|17319.14|0
1634125640000|2021-10-13 11:47:20|17319.6|17319.6|17319.6|17319.6|17319.6|17319.6|17319.6|17319.6|0
1634125650000|2021-10-13 11:47:30|17315.63|17315.63|17315.17|17315.17|17315.63|17315.63|17315.17|17315.17|0
1634125660000|2021-10-13 11:47:40|17311.21|17311.21|17307.24|17307.24|17311.21|17311.21|17307.24|17307.24|0
1634125670000|2021-10-13 11:47:50|17308.16|17308.16|17308.62|17308.62|17308.62|17308.62|17308.16|17308.16|0
1634125690000|2021-10-13 11:48:10|17308.16|17308.16|17308.16|17308.16|17308.16|17308.16|17308.16|17308.16|0
1634125710000|2021-10-13 11:48:30|17308.62|17308.62|17308.62|17308.62|17308.62|17308.62|17308.62|17308.62|0
1634125720000|2021-10-13 11:48:40|17304.66|17304.66|17304.66|17304.66|17304.66|17304.66|17304.66|17304.66|0
1634125730000|2021-10-13 11:48:50|17308.86|17308.86|17308.86|17308.86|17308.86|17308.86|17308.86|17308.86|0
1634125750000|2021-10-13 11:49:10|17308.4|17308.4|17307.94|17307.94|17308.4|17308.4|17307.94|17307.94|0
1634125770000|2021-10-13 11:49:30|17303.97|17303.97|17303.97|17303.97|17303.97|17303.97|17303.97|17303.97|0
1634125800000|2021-10-13 11:50:00|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|17302.57|0
1634125820000|2021-10-13 11:50:20|17303.97|17303.97|17305.37|17305.37|17305.37|17305.37|17303.97|17303.97|0
1634125830000|2021-10-13 11:50:30|17309.34|17309.34|17305.37|17305.37|17309.34|17309.34|17305.37|17305.37|0
1634125850000|2021-10-13 11:50:50|17306.77|17306.77|17303.97|17303.97|17306.77|17306.77|17303.97|17303.97|0
1634125860000|2021-10-13 11:51:00|17302.57|17302.57|17299.77|17299.77|17302.57|17302.57|17299.77|17299.77|0
1634125870000|2021-10-13 11:51:10|17296.97|17296.97|17309.1|17309.1|17309.1|17309.1|17296.97|17296.97|0
1634125900000|2021-10-13 11:51:40|17317.03|17317.03|17317.03|17317.03|17317.03|17317.03|17317.03|17317.03|0
1634125910000|2021-10-13 11:51:50|17317.95|17317.95|17317.95|17317.95|17317.95|17317.95|17317.95|17317.95|0
1634125920000|2021-10-13 11:52:00|17313.99|17313.99|17313.99|17313.99|17313.99|17313.99|17313.99|17313.99|0
1634125970000|2021-10-13 11:52:50|17313.53|17313.53|17313.53|17313.53|17313.53|17313.53|17313.53|17313.53|0
1634125980000|2021-10-13 11:53:00|17313.07|17313.07|17313.07|17313.07|17313.07|17313.07|17313.07|17313.07|0
1634126040000|2021-10-13 11:54:00|17311.67|17311.67|17315.63|17315.63|17315.63|17315.63|17311.67|17311.67|0
1634126110000|2021-10-13 11:55:10|17314.72|17314.72|17314.72|17314.72|17314.72|17314.72|17314.72|17314.72|0
1634126160000|2021-10-13 11:56:00|17317.51|17317.51|17317.51|17317.51|17317.51|17317.51|17317.51|17317.51|0
1634126170000|2021-10-13 11:56:10|17321.48|17321.48|17321.48|17321.48|17321.48|17321.48|17321.48|17321.48|0
1634126190000|2021-10-13 11:56:30|17317.51|17317.51|17316.11|17316.11|17317.51|17317.51|17316.11|17316.11|0
1634126290000|2021-10-13 11:58:10|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|17315.2|0
1634126310000|2021-10-13 11:58:30|17315.65|17315.65|17315.65|17315.65|17315.65|17315.65|17315.65|17315.65|0
1634126370000|2021-10-13 11:59:30|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|17317.05|0
1634126380000|2021-10-13 11:59:40|17319.85|17319.85|17321.25|17321.25|17321.25|17321.25|17319.85|17319.85|0
1634126390000|2021-10-13 11:59:50|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|0
1634126400000|2021-10-13 12:00:00|17324.97|17324.97|17324.97|17324.97|17324.97|17324.97|17324.97|17324.97|0
1634126460000|2021-10-13 12:01:00|17328.94|17328.94|17332.9|17332.9|17332.9|17332.9|17328.94|17328.94|0
1634126480000|2021-10-13 12:01:20|17337.1|17337.1|17336.64|17336.64|17337.1|17337.1|17336.64|17336.64|0
1634126590000|2021-10-13 12:03:10|17339.44|17339.44|17338.04|17338.04|17339.44|17339.44|17338.04|17338.04|0
1634126600000|2021-10-13 12:03:20|17330.11|17330.11|17330.11|17330.11|17330.11|17330.11|17330.11|17330.11|0
1634126650000|2021-10-13 12:04:10|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|17329.65|0
1634126680000|2021-10-13 12:04:40|17326.85|17326.85|17326.85|17326.85|17326.85|17326.85|17326.85|17326.85|0
1634126690000|2021-10-13 12:04:50|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|17328.25|0
1634126770000|2021-10-13 12:06:10|17326.85|17326.85|17330.59|17330.59|17330.59|17330.59|17326.39|17326.39|0
1634126810000|2021-10-13 12:06:50|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|0
1634126860000|2021-10-13 12:07:40|17328.02|17328.02|17326.62|17326.62|17328.02|17328.02|17325.22|17325.22|0
1634126940000|2021-10-13 12:09:00|17338.52|17338.52|17338.52|17338.52|17338.52|17338.52|17338.52|17338.52|0
1634126950000|2021-10-13 12:09:10|17338.06|17338.06|17338.06|17338.06|17338.06|17338.06|17338.06|17338.06|0
1634126970000|2021-10-13 12:09:30|17339.46|17339.46|17339.46|17339.46|17339.46|17339.46|17339.46|17339.46|0
1634126980000|2021-10-13 12:09:40|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|0
1634126990000|2021-10-13 12:09:50|17343.66|17343.66|17343.66|17343.66|17343.66|17343.66|17343.66|17343.66|0
1634127000000|2021-10-13 12:10:00|17355.55|17355.55|17353.19|17353.19|17355.55|17355.55|17351.36|17351.36|0
1634127010000|2021-10-13 12:10:10|17353.65|17353.65|17353.65|17353.65|17353.65|17353.65|17353.65|17353.65|0
1634127040000|2021-10-13 12:10:40|17355.49|17355.49|17355.95|17355.95|17355.95|17355.95|17355.49|17355.49|0
1634127050000|2021-10-13 12:10:50|17357.33|17357.33|17357.33|17357.33|17357.33|17357.33|17357.33|17357.33|0
1634127070000|2021-10-13 12:11:10|17365.26|17365.26|17361.58|17361.58|17365.26|17365.26|17361.58|17361.58|0
1634127090000|2021-10-13 12:11:30|17362.96|17362.96|17361.58|17361.58|17362.96|17362.96|17361.58|17361.58|0
1634127140000|2021-10-13 12:12:20|17362.04|17362.04|17362.04|17362.04|17362.5|17362.5|17362.04|17362.04|0
1634127170000|2021-10-13 12:12:50|17366.01|17366.01|17366.01|17366.01|17366.01|17366.01|17366.01|17366.01|0
1634127200000|2021-10-13 12:13:20|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|0
1634127210000|2021-10-13 12:13:30|17365.55|17365.55|17366.01|17366.01|17366.01|17366.01|17365.55|17365.55|0
1634127240000|2021-10-13 12:14:00|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|0
1634127250000|2021-10-13 12:14:10|17358.79|17358.79|17362.98|17362.98|17362.98|17362.98|17358.79|17358.79|0
1634127300000|2021-10-13 12:15:00|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|0
1634127310000|2021-10-13 12:15:10|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|0
1634127340000|2021-10-13 12:15:40|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|0
1634127350000|2021-10-13 12:15:50|17350.4|17350.4|17350.4|17350.4|17350.4|17350.4|17350.4|17350.4|0
1634127370000|2021-10-13 12:16:10|17350.86|17350.86|17350.86|17350.86|17350.86|17350.86|17350.86|17350.86|0
1634127490000|2021-10-13 12:18:10|17350.4|17350.4|17350.4|17350.4|17350.4|17350.4|17350.4|17350.4|0
1634127510000|2021-10-13 12:18:30|17346.43|17346.43|17342.46|17342.46|17346.43|17346.43|17342.46|17342.46|0
1634127520000|2021-10-13 12:18:40|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|0
1634127530000|2021-10-13 12:18:50|17345.03|17345.03|17342.23|17342.23|17345.03|17345.03|17342.23|17342.23|0
1634127580000|2021-10-13 12:19:40|17345.03|17345.03|17346.43|17346.43|17346.43|17346.43|17345.03|17345.03|0
1634127600000|2021-10-13 12:20:00|17342.46|17342.46|17338.5|17338.5|17342.46|17342.46|17338.5|17338.5|0
1634127630000|2021-10-13 12:20:30|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|0
1634127640000|2021-10-13 12:20:40|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|17338.5|0
1634127680000|2021-10-13 12:21:20|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|0
1634127710000|2021-10-13 12:21:50|17334.07|17334.07|17334.99|17334.99|17334.99|17334.99|17334.07|17334.07|0
1634127770000|2021-10-13 12:22:50|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|0
1634127790000|2021-10-13 12:23:10|17331.28|17331.28|17331.28|17331.28|17331.28|17331.28|17331.28|17331.28|0
1634127800000|2021-10-13 12:23:20|17335.24|17335.24|17331.28|17331.28|17335.24|17335.24|17331.28|17331.28|0
1634127910000|2021-10-13 12:25:10|17330.82|17330.82|17330.82|17330.82|17330.82|17330.82|17330.82|17330.82|0
1634127970000|2021-10-13 12:26:10|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|0
1634127990000|2021-10-13 12:26:30|17339.67|17339.67|17339.67|17339.67|17339.67|17339.67|17339.67|17339.67|0
1634128020000|2021-10-13 12:27:00|17340.13|17340.13|17340.13|17340.13|17340.13|17340.13|17340.13|17340.13|0
1634128120000|2021-10-13 12:28:40|17332.2|17332.2|17328.23|17328.23|17332.2|17332.2|17328.23|17328.23|0
1634128140000|2021-10-13 12:29:00|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|0
1634128190000|2021-10-13 12:29:50|17318.91|17318.91|17318.91|17318.91|17318.91|17318.91|17318.91|17318.91|0
1634128200000|2021-10-13 12:30:00|17314.95|17314.95|17303.76|17303.76|17314.95|17314.95|17303.76|17303.76|0
1634128220000|2021-10-13 12:30:20|17309.36|17309.36|17309.36|17309.36|17309.36|17309.36|17309.36|17309.36|0
1634128300000|2021-10-13 12:31:40|17310.28|17310.28|17310.28|17310.28|17310.28|17310.28|17310.28|17310.28|0
1634128320000|2021-10-13 12:32:00|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|0
1634128330000|2021-10-13 12:32:10|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|0
1634128350000|2021-10-13 12:32:30|17295.58|17295.58|17294.66|17294.66|17295.58|17295.58|17294.66|17294.66|0
1634128460000|2021-10-13 12:34:20|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|0
1634128510000|2021-10-13 12:35:10|17294.66|17294.66|17294.66|17294.66|17294.66|17294.66|17294.66|17294.66|0
1634128550000|2021-10-13 12:35:50|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|0
1634128600000|2021-10-13 12:36:40|17294.66|17294.66|17294.66|17294.66|17294.66|17294.66|17294.66|17294.66|0
1634128620000|2021-10-13 12:37:00|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|17290.7|0
1634128640000|2021-10-13 12:37:20|17292.1|17292.1|17290.7|17290.7|17292.1|17292.1|17290.7|17290.7|0
1634128650000|2021-10-13 12:37:30|17286.73|17286.73|17285.33|17285.33|17286.73|17286.73|17285.33|17285.33|0
1634128660000|2021-10-13 12:37:40|17283.93|17283.93|17283.93|17283.93|17283.93|17283.93|17283.93|17283.93|0
1634128670000|2021-10-13 12:37:50|17272.04|17272.04|17272.04|17272.04|17272.04|17272.04|17272.04|17272.04|0
1634128680000|2021-10-13 12:38:00|17274.84|17274.84|17270.87|17270.87|17274.84|17274.84|17270.87|17270.87|0
1634128730000|2021-10-13 12:38:50|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|17262.94|0
1634128780000|2021-10-13 12:39:40|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|0
1634128810000|2021-10-13 12:40:10|17266.45|17266.45|17267.83|17267.83|17267.83|17267.83|17266.45|17266.45|0
1634128820000|2021-10-13 12:40:20|17265.03|17265.03|17265.03|17265.03|17265.03|17265.03|17265.03|17265.03|0
1634128830000|2021-10-13 12:40:30|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|0
1634128840000|2021-10-13 12:40:40|17257.1|17257.1|17257.1|17257.1|17257.1|17257.1|17257.1|17257.1|0
1634128860000|2021-10-13 12:41:00|17255.24|17255.24|17256.16|17256.16|17256.62|17256.62|17255.24|17255.24|0
1634128890000|2021-10-13 12:41:30|17256.62|17256.62|17259.41|17259.41|17259.41|17259.41|17256.62|17256.62|0
1634128900000|2021-10-13 12:41:40|17258.95|17258.95|17258.95|17258.95|17258.95|17258.95|17258.95|17258.95|0
1634128910000|2021-10-13 12:41:50|17254.99|17254.99|17254.99|17254.99|17254.99|17254.99|17254.99|17254.99|0
1634128920000|2021-10-13 12:42:00|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|17254.53|0
1634128930000|2021-10-13 12:42:10|17255.45|17255.45|17255.45|17255.45|17255.45|17255.45|17255.45|17255.45|0
1634128940000|2021-10-13 12:42:20|17267.34|17267.34|17271.31|17271.31|17279.24|17279.24|17267.34|17267.34|0
1634128950000|2021-10-13 12:42:30|17267.11|17267.11|17263.15|17263.15|17267.11|17267.11|17263.15|17263.15|0
1634128970000|2021-10-13 12:42:50|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|0
1634128980000|2021-10-13 12:43:00|17266.65|17266.65|17266.65|17266.65|17266.65|17266.65|17266.65|17266.65|0
1634129000000|2021-10-13 12:43:20|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|17262.69|0
1634129060000|2021-10-13 12:44:20|17258.72|17258.72|17256.86|17256.86|17258.72|17258.72|17256.86|17256.86|0
1634129070000|2021-10-13 12:44:30|17252.9|17252.9|17252.9|17252.9|17252.9|17252.9|17252.9|17252.9|0
1634129090000|2021-10-13 12:44:50|17253.36|17253.36|17253.36|17253.36|17253.36|17253.36|17253.36|17253.36|0
1634129100000|2021-10-13 12:45:00|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|17254.76|0
1634129140000|2021-10-13 12:45:40|17256.16|17256.16|17255.7|17255.7|17256.16|17256.16|17255.7|17255.7|0
1634129170000|2021-10-13 12:46:10|17254.3|17254.3|17254.3|17254.3|17254.3|17254.3|17254.3|17254.3|0
1634129190000|2021-10-13 12:46:30|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|17253.84|0
1634129230000|2021-10-13 12:47:10|17253.38|17253.38|17257.34|17257.34|17257.34|17257.34|17253.38|17253.38|0
1634129270000|2021-10-13 12:47:50|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|17257.8|0
1634129320000|2021-10-13 12:48:40|17255|17255|17255|17255|17255|17255|17255|17255|0
1634129340000|2021-10-13 12:49:00|17262.93|17262.93|17262.93|17262.93|17262.93|17262.93|17262.93|17262.93|0
1634129400000|2021-10-13 12:50:00|17264.33|17264.33|17265.73|17265.73|17265.73|17265.73|17264.33|17264.33|0
1634129450000|2021-10-13 12:50:50|17269.7|17269.7|17269.7|17269.7|17269.7|17269.7|17269.7|17269.7|0
1634129520000|2021-10-13 12:52:00|17273.66|17273.66|17273.2|17273.2|17273.66|17273.66|17273.2|17273.2|0
1634129550000|2021-10-13 12:52:30|17271.8|17271.8|17271.8|17271.8|17271.8|17271.8|17271.8|17271.8|0
1634129560000|2021-10-13 12:52:40|17273.2|17273.2|17274.6|17274.6|17274.6|17274.6|17273.2|17273.2|0
1634129600000|2021-10-13 12:53:20|17270.64|17270.64|17270.64|17270.64|17270.64|17270.64|17270.64|17270.64|0
1634129620000|2021-10-13 12:53:40|17269.24|17269.24|17270.64|17270.64|17270.64|17270.64|17269.24|17269.24|0
1634129660000|2021-10-13 12:54:20|17272.04|17272.04|17274.84|17274.84|17274.84|17274.84|17272.04|17272.04|0
1634129670000|2021-10-13 12:54:30|17276.24|17276.24|17277.64|17277.64|17277.64|17277.64|17276.24|17276.24|0
1634129760000|2021-10-13 12:56:00|17285.57|17285.57|17285.57|17285.57|17285.57|17285.57|17285.57|17285.57|0
1634129800000|2021-10-13 12:56:40|17293.5|17293.5|17293.5|17293.5|17293.5|17293.5|17293.5|17293.5|0
1634129820000|2021-10-13 12:57:00|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|0
1634129830000|2021-10-13 12:57:10|17298.15|17298.15|17298.15|17298.15|17298.15|17298.15|17298.15|17298.15|0
1634129840000|2021-10-13 12:57:20|17294.19|17294.19|17284.63|17284.63|17294.19|17294.19|17284.63|17284.63|0
1634129900000|2021-10-13 12:58:20|17280.66|17280.66|17280.66|17280.66|17280.66|17280.66|17280.66|17280.66|0
1634129910000|2021-10-13 12:58:30|17276.7|17276.7|17277.16|17277.16|17277.16|17277.16|17276.7|17276.7|0
1634129970000|2021-10-13 12:59:30|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|17281.12|0
1634129990000|2021-10-13 12:59:50|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|17282.52|0
1634130010000|2021-10-13 13:00:10|17281.6|17281.6|17282.52|17282.52|17282.52|17282.52|17281.6|17281.6|0
1634130040000|2021-10-13 13:00:40|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|0
1634130190000|2021-10-13 13:03:10|17286.03|17286.03|17286.03|17286.03|17286.03|17286.03|17286.03|17286.03|0
1634130200000|2021-10-13 13:03:20|17281.83|17281.83|17281.83|17281.83|17281.83|17281.83|17281.83|17281.83|0
1634130210000|2021-10-13 13:03:30|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|0
1634130220000|2021-10-13 13:03:40|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|17293.72|0
1634130310000|2021-10-13 13:05:10|17294.64|17294.64|17294.64|17294.64|17294.64|17294.64|17294.64|17294.64|0
1634130330000|2021-10-13 13:05:30|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|17294.18|0
1634130350000|2021-10-13 13:05:50|17292.78|17292.78|17292.78|17292.78|17292.78|17292.78|17292.78|17292.78|0
1634130380000|2021-10-13 13:06:20|17294.18|17294.18|17295.58|17295.58|17295.58|17295.58|17294.18|17294.18|0
1634130390000|2021-10-13 13:06:30|17296.04|17296.04|17300.01|17300.01|17300.01|17300.01|17296.04|17296.04|0
1634130400000|2021-10-13 13:06:40|17303.97|17303.97|17310.74|17310.74|17310.74|17310.74|17303.97|17303.97|0
1634130410000|2021-10-13 13:06:50|17311.2|17311.2|17311.2|17311.2|17311.2|17311.2|17311.2|17311.2|0
1634130420000|2021-10-13 13:07:00|17309.34|17309.34|17309.34|17309.34|17309.34|17309.34|17309.34|17309.34|0
1634130490000|2021-10-13 13:08:10|17307.94|17307.94|17307.48|17307.48|17307.94|17307.94|17307.48|17307.48|0
1634130500000|2021-10-13 13:08:20|17307.94|17307.94|17310.74|17310.74|17310.74|17310.74|17307.94|17307.94|0
1634130510000|2021-10-13 13:08:30|17310.28|17310.28|17310.74|17310.74|17310.74|17310.74|17310.28|17310.28|0
1634130520000|2021-10-13 13:08:40|17314.7|17314.7|17314.7|17314.7|17314.7|17314.7|17314.7|17314.7|0
1634130530000|2021-10-13 13:08:50|17313.3|17313.3|17313.3|17313.3|17313.3|17313.3|17313.3|17313.3|0
1634130550000|2021-10-13 13:09:10|17312.84|17312.84|17312.84|17312.84|17312.84|17312.84|17312.84|17312.84|0
1634130590000|2021-10-13 13:09:50|17315.64|17315.64|17316.1|17316.1|17316.1|17316.1|17315.64|17315.64|0
1634130600000|2021-10-13 13:10:00|17317.5|17317.5|17317.5|17317.5|17317.5|17317.5|17317.5|17317.5|0
1634130610000|2021-10-13 13:10:10|17317.04|17317.04|17316.58|17316.58|17317.04|17317.04|17316.58|17316.58|0
1634130660000|2021-10-13 13:11:00|17320.55|17320.55|17320.55|17320.55|17320.55|17320.55|17320.55|17320.55|0
1634130780000|2021-10-13 13:13:00|17324.51|17324.51|17324.51|17324.51|17324.51|17324.51|17324.51|17324.51|0
1634130830000|2021-10-13 13:13:50|17328.48|17328.48|17332.44|17332.44|17332.44|17332.44|17328.48|17328.48|0
1634130900000|2021-10-13 13:15:00|17333.84|17333.84|17337.81|17337.81|17337.81|17337.81|17333.84|17333.84|0
1634130910000|2021-10-13 13:15:10|17338.73|17338.73|17338.73|17338.73|17338.73|17338.73|17338.73|17338.73|0
1634130920000|2021-10-13 13:15:20|17342.92|17342.92|17342.92|17342.92|17342.92|17342.92|17342.92|17342.92|0
1634130930000|2021-10-13 13:15:30|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|17342.46|0
1634130950000|2021-10-13 13:15:50|17341.07|17341.07|17342.46|17342.46|17342.46|17342.46|17341.07|17341.07|0
1634131030000|2021-10-13 13:17:10|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|17354.36|0
1634131070000|2021-10-13 13:17:50|17362.29|17362.29|17363.21|17363.21|17363.21|17363.21|17362.29|17362.29|0
1634131080000|2021-10-13 13:18:00|17364.61|17364.61|17364.61|17364.61|17364.61|17364.61|17364.61|17364.61|0
1634131090000|2021-10-13 13:18:10|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|0
1634131110000|2021-10-13 13:18:30|17369.29|17369.29|17366.72|17366.72|17370.69|17370.69|17366.72|17366.72|0
1634131120000|2021-10-13 13:18:40|17363.92|17363.92|17363.92|17363.92|17363.92|17363.92|17363.92|17363.92|0
1634131130000|2021-10-13 13:18:50|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|0
1634131190000|2021-10-13 13:19:50|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|0
1634131210000|2021-10-13 13:20:10|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|0
1634131260000|2021-10-13 13:21:00|17357.16|17357.16|17357.16|17357.16|17357.16|17357.16|17357.16|17357.16|0
1634131310000|2021-10-13 13:21:50|17361.12|17361.12|17361.12|17361.12|17361.12|17361.12|17361.12|17361.12|0
1634131330000|2021-10-13 13:22:10|17358.33|17358.33|17358.33|17358.33|17358.33|17358.33|17358.33|17358.33|0
1634131350000|2021-10-13 13:22:30|17356.93|17356.93|17357.63|17357.63|17360.89|17360.89|17356.93|17356.93|0
1634131360000|2021-10-13 13:22:40|17361.83|17361.83|17361.83|17361.83|17361.83|17361.83|17361.83|17361.83|0
1634131370000|2021-10-13 13:22:50|17363.23|17363.23|17361.37|17361.37|17363.23|17363.23|17361.37|17361.37|0
1634131420000|2021-10-13 13:23:40|17359.51|17359.51|17359.51|17359.51|17359.51|17359.51|17359.51|17359.51|0
1634131470000|2021-10-13 13:24:30|17363.48|17363.48|17362.08|17362.08|17363.48|17363.48|17362.08|17362.08|0
1634131500000|2021-10-13 13:25:00|17358.11|17358.11|17358.11|17358.11|17358.11|17358.11|17358.11|17358.11|0
1634131570000|2021-10-13 13:26:10|17357.65|17357.65|17357.65|17357.65|17357.65|17357.65|17357.65|17357.65|0
1634131630000|2021-10-13 13:27:10|17357.19|17357.19|17357.19|17357.19|17357.19|17357.19|17357.19|17357.19|0
1634131650000|2021-10-13 13:27:30|17358.11|17358.11|17358.11|17358.11|17358.11|17358.11|17358.11|17358.11|0
1634131660000|2021-10-13 13:27:40|17358.57|17358.57|17358.57|17358.57|17358.57|17358.57|17358.57|17358.57|0
1634131680000|2021-10-13 13:28:00|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|0
1634131710000|2021-10-13 13:28:30|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|0
1634131720000|2021-10-13 13:28:40|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|0
1634131760000|2021-10-13 13:29:20|17354.15|17354.15|17354.15|17354.15|17354.15|17354.15|17354.15|17354.15|0
1634131780000|2021-10-13 13:29:40|17362.08|17362.08|17366.04|17366.04|17366.04|17366.04|17362.08|17362.08|0
1634131790000|2021-10-13 13:29:50|17365.58|17365.58|17369.55|17369.55|17369.55|17369.55|17365.58|17365.58|0
1634131800000|2021-10-13 13:30:00|17368.15|17368.15|17377.92|17377.92|17377.92|17377.92|17368.15|17368.15|0
1634131820000|2021-10-13 13:30:20|17373.95|17373.95|17372.09|17372.09|17373.95|17373.95|17372.09|17372.09|0
1634131830000|2021-10-13 13:30:30|17369.3|17369.3|17369.3|17369.3|17369.3|17369.3|17369.3|17369.3|0
1634131840000|2021-10-13 13:30:40|17368.84|17368.84|17371.63|17371.63|17371.63|17371.63|17368.84|17368.84|0
1634131860000|2021-10-13 13:31:00|17366.04|17366.04|17363.24|17363.24|17366.04|17366.04|17363.24|17363.24|0
1634131870000|2021-10-13 13:31:10|17361.84|17361.84|17361.84|17361.84|17361.84|17361.84|17361.84|17361.84|0
1634131880000|2021-10-13 13:31:20|17369.77|17369.77|17377.47|17377.47|17377.47|17377.47|17369.31|17369.31|0
1634131890000|2021-10-13 13:31:30|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|0
1634131920000|2021-10-13 13:32:00|17384.24|17384.24|17377.71|17377.71|17387.04|17387.04|17377.71|17377.71|0
1634131930000|2021-10-13 13:32:10|17377.25|17377.25|17376.79|17376.79|17377.25|17377.25|17376.79|17376.79|0
1634131950000|2021-10-13 13:32:30|17382.38|17382.38|17382.38|17382.38|17382.38|17382.38|17382.38|17382.38|0
1634131960000|2021-10-13 13:32:40|17374.45|17374.45|17367.69|17367.69|17374.45|17374.45|17367.69|17367.69|0
1634131970000|2021-10-13 13:32:50|17364.89|17364.89|17372.14|17372.14|17372.14|17372.14|17364.89|17364.89|0
1634131980000|2021-10-13 13:33:00|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|0
1634131990000|2021-10-13 13:33:10|17371.66|17371.66|17372.57|17372.57|17372.57|17372.57|17371.66|17371.66|0
1634132010000|2021-10-13 13:33:30|17382.37|17382.37|17385.65|17385.65|17385.65|17385.65|17380.05|17380.05|0
1634132020000|2021-10-13 13:33:40|17382.85|17382.85|17382.85|17382.85|17382.85|17382.85|17382.85|17382.85|0
1634132030000|2021-10-13 13:33:50|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|0
1634132050000|2021-10-13 13:34:10|17386.36|17386.36|17386.36|17386.36|17386.36|17386.36|17386.36|17386.36|0
1634132090000|2021-10-13 13:34:50|17380.76|17380.76|17380.76|17380.76|17380.76|17380.76|17380.76|17380.76|0
1634132100000|2021-10-13 13:35:00|17382.16|17382.16|17382.16|17382.16|17382.16|17382.16|17382.16|17382.16|0
1634132110000|2021-10-13 13:35:10|17384.96|17384.96|17386.36|17386.36|17386.36|17386.36|17384.96|17384.96|0
1634132120000|2021-10-13 13:35:20|17384.96|17384.96|17384.96|17384.96|17384.96|17384.96|17384.96|17384.96|0
1634132130000|2021-10-13 13:35:30|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|0
1634132150000|2021-10-13 13:35:50|17383.1|17383.1|17383.1|17383.1|17383.1|17383.1|17383.1|17383.1|0
1634132160000|2021-10-13 13:36:00|17381.7|17381.7|17401.06|17401.06|17402.92|17402.92|17381.7|17381.7|0
1634132170000|2021-10-13 13:36:10|17401.98|17401.98|17401.98|17401.98|17401.98|17401.98|17401.98|17401.98|0
1634132180000|2021-10-13 13:36:20|17403.38|17403.38|17403.38|17403.38|17403.38|17403.38|17403.38|17403.38|0
1634132200000|2021-10-13 13:36:40|17399.42|17399.42|17399.42|17399.42|17399.42|17399.42|17399.42|17399.42|0
1634132210000|2021-10-13 13:36:50|17396.62|17396.62|17399.42|17399.42|17399.42|17399.42|17396.62|17396.62|0
1634132230000|2021-10-13 13:37:10|17395.45|17395.45|17394.99|17394.99|17395.45|17395.45|17394.99|17394.99|0
1634132240000|2021-10-13 13:37:20|17392.19|17392.19|17392.19|17392.19|17392.19|17392.19|17392.19|17392.19|0
1634132250000|2021-10-13 13:37:30|17388.23|17388.23|17392.19|17392.19|17392.19|17392.19|17388.23|17388.23|0
1634132280000|2021-10-13 13:38:00|17396.16|17396.16|17395.7|17395.7|17396.16|17396.16|17395.7|17395.7|0
1634132310000|2021-10-13 13:38:30|17396.16|17396.16|17396.16|17396.16|17396.16|17396.16|17396.16|17396.16|0
1634132350000|2021-10-13 13:39:10|17400.36|17400.36|17404.32|17404.32|17404.32|17404.32|17400.36|17400.36|0
1634132410000|2021-10-13 13:40:10|17403.86|17403.86|17404.32|17404.32|17404.32|17404.32|17403.86|17403.86|0
1634132430000|2021-10-13 13:40:30|17412.25|17412.25|17409.46|17409.46|17412.25|17412.25|17409.46|17409.46|0
1634132460000|2021-10-13 13:41:00|17406.66|17406.66|17406.66|17406.66|17406.66|17406.66|17406.66|17406.66|0
1634132470000|2021-10-13 13:41:10|17412.25|17412.25|17413.65|17413.65|17413.65|17413.65|17412.25|17412.25|0
1634132480000|2021-10-13 13:41:20|17412.25|17412.25|17410.85|17410.85|17412.25|17412.25|17410.85|17410.85|0
1634132490000|2021-10-13 13:41:30|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|0
1634132500000|2021-10-13 13:41:40|17417.39|17417.39|17415.99|17415.99|17417.39|17417.39|17415.99|17415.99|0
1634132510000|2021-10-13 13:41:50|17412.02|17412.02|17412.02|17412.02|17412.02|17412.02|17412.02|17412.02|0
1634132520000|2021-10-13 13:42:00|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|0
1634132530000|2021-10-13 13:42:10|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|0
1634132540000|2021-10-13 13:42:20|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|0
1634132560000|2021-10-13 13:42:40|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|17418.79|0
1634132570000|2021-10-13 13:42:50|17418.33|17418.33|17418.33|17418.33|17418.33|17418.33|17418.33|17418.33|0
1634132620000|2021-10-13 13:43:40|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|0
1634132640000|2021-10-13 13:44:00|17417.16|17417.16|17417.16|17417.16|17417.16|17417.16|17417.16|17417.16|0
1634132670000|2021-10-13 13:44:30|17425.09|17425.09|17425.55|17425.55|17425.55|17425.55|17425.09|17425.09|0
1634132690000|2021-10-13 13:44:50|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|17421.58|0
1634132700000|2021-10-13 13:45:00|17418.79|17418.79|17426.72|17426.72|17426.72|17426.72|17418.79|17418.79|0
1634132740000|2021-10-13 13:45:40|17428.12|17428.12|17428.12|17428.12|17428.12|17428.12|17428.12|17428.12|0
1634132760000|2021-10-13 13:46:00|17425.32|17425.32|17425.32|17425.32|17425.32|17425.32|17425.32|17425.32|0
1634132770000|2021-10-13 13:46:10|17424.86|17424.86|17424.86|17424.86|17424.86|17424.86|17424.86|17424.86|0
1634132810000|2021-10-13 13:46:50|17425.78|17425.78|17425.78|17425.78|17425.78|17425.78|17425.78|17425.78|0
1634132840000|2021-10-13 13:47:20|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|0
1634132850000|2021-10-13 13:47:30|17433.25|17433.25|17433.25|17433.25|17433.25|17433.25|17433.25|17433.25|0
1634132870000|2021-10-13 13:47:50|17431.85|17431.85|17427.88|17427.88|17431.85|17431.85|17427.88|17427.88|0
1634132880000|2021-10-13 13:48:00|17425.08|17425.08|17419.26|17419.26|17425.08|17425.08|17419.26|17419.26|0
1634132900000|2021-10-13 13:48:20|17415.29|17415.29|17400.6|17400.6|17415.29|17415.29|17400.6|17400.6|0
1634132920000|2021-10-13 13:48:40|17400.14|17400.14|17400.14|17400.14|17400.14|17400.14|17400.14|17400.14|0
1634132940000|2021-10-13 13:49:00|17392.21|17392.21|17392.21|17392.21|17392.21|17392.21|17392.21|17392.21|0
1634132990000|2021-10-13 13:49:50|17388.24|17388.24|17387.78|17387.78|17388.24|17388.24|17387.78|17387.78|0
1634133000000|2021-10-13 13:50:00|17403.64|17403.64|17391.75|17391.75|17403.64|17403.64|17391.75|17391.75|0
1634133020000|2021-10-13 13:50:20|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|0
1634133030000|2021-10-13 13:50:30|17388.26|17388.26|17392|17392|17392.91|17392.91|17388.26|17388.26|0
1634133070000|2021-10-13 13:51:10|17395.96|17395.96|17395.5|17395.5|17396.42|17396.42|17395.5|17395.5|0
1634133090000|2021-10-13 13:51:30|17391.54|17391.54|17390.14|17390.14|17391.54|17391.54|17390.14|17390.14|0
1634133100000|2021-10-13 13:51:40|17386.17|17386.17|17386.17|17386.17|17386.17|17386.17|17386.17|17386.17|0
1634133110000|2021-10-13 13:51:50|17390.37|17390.37|17391.77|17391.77|17391.77|17391.77|17390.37|17390.37|0
1634133120000|2021-10-13 13:52:00|17383.84|17383.84|17370.31|17370.31|17383.84|17383.84|17370.31|17370.31|0
1634133160000|2021-10-13 13:52:40|17368.91|17368.91|17367.99|17367.99|17368.91|17368.91|17367.99|17367.99|0
1634133180000|2021-10-13 13:53:00|17366.59|17366.59|17368.45|17368.45|17368.45|17368.45|17366.59|17366.59|0
1634133200000|2021-10-13 13:53:20|17380.35|17380.35|17380.35|17380.35|17380.35|17380.35|17380.35|17380.35|0
1634133230000|2021-10-13 13:53:50|17376.38|17376.38|17376.38|17376.38|17376.38|17376.38|17376.38|17376.38|0
1634133270000|2021-10-13 13:54:30|17364.49|17364.49|17364.49|17364.49|17368.45|17368.45|17364.49|17364.49|0
1634133300000|2021-10-13 13:55:00|17364.03|17364.03|17358.91|17358.91|17364.03|17364.03|17358.91|17358.91|0
1634133310000|2021-10-13 13:55:10|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|0
1634133320000|2021-10-13 13:55:20|17378.97|17378.97|17382.93|17382.93|17382.93|17382.93|17378.97|17378.97|0
1634133330000|2021-10-13 13:55:30|17381.53|17381.53|17381.53|17381.53|17381.53|17381.53|17381.53|17381.53|0
1634133370000|2021-10-13 13:56:10|17377.57|17377.57|17377.57|17377.57|17377.57|17377.57|17377.57|17377.57|0
1634133390000|2021-10-13 13:56:30|17373.6|17373.6|17373.6|17373.6|17373.6|17373.6|17372.2|17372.2|0
1634133400000|2021-10-13 13:56:40|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|0
1634133460000|2021-10-13 13:57:40|17368.24|17368.24|17368.24|17368.24|17368.24|17368.24|17368.24|17368.24|0
1634133470000|2021-10-13 13:57:50|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|17371.04|0
1634133480000|2021-10-13 13:58:00|17372.44|17372.44|17389.7|17389.7|17389.7|17389.7|17372.44|17372.44|0
1634133490000|2021-10-13 13:58:10|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|0
1634133500000|2021-10-13 13:58:20|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|0
1634133520000|2021-10-13 13:58:40|17390.86|17390.86|17392.26|17392.26|17392.26|17392.26|17390.86|17390.86|0
1634133540000|2021-10-13 13:59:00|17393.66|17393.66|17394.58|17394.58|17394.58|17394.58|17393.66|17393.66|0
1634133600000|2021-10-13 14:00:00|17395.04|17395.04|17395.04|17395.04|17395.04|17395.04|17395.04|17395.04|0
1634133610000|2021-10-13 14:00:10|17387.11|17387.11|17382.45|17382.45|17387.11|17387.11|17382.45|17382.45|0
1634133620000|2021-10-13 14:00:20|17386.42|17386.42|17379.65|17379.65|17386.42|17386.42|17379.65|17379.65|0
1634133630000|2021-10-13 14:00:30|17375.69|17375.69|17371.51|17371.51|17375.69|17375.69|17371.51|17371.51|0
1634133640000|2021-10-13 14:00:40|17363.58|17363.58|17360.07|17360.07|17363.58|17363.58|17359.61|17359.61|0
1634133680000|2021-10-13 14:01:20|17356.11|17356.11|17356.11|17356.11|17356.11|17356.11|17356.11|17356.11|0
1634133690000|2021-10-13 14:01:30|17355.88|17355.88|17354.02|17354.02|17355.88|17355.88|17354.02|17354.02|0
1634133700000|2021-10-13 14:01:40|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|0
1634133710000|2021-10-13 14:01:50|17347.25|17347.25|17347.25|17347.25|17347.25|17347.25|17347.25|17347.25|0
1634133730000|2021-10-13 14:02:10|17343.29|17343.29|17343.29|17343.29|17343.29|17343.29|17343.29|17343.29|0
1634133780000|2021-10-13 14:03:00|17339.32|17339.32|17339.32|17339.32|17339.32|17339.32|17339.32|17339.32|0
1634133810000|2021-10-13 14:03:30|17335.36|17335.36|17331.85|17331.85|17335.36|17335.36|17331.39|17331.39|0
1634133840000|2021-10-13 14:04:00|17335.82|17335.82|17335.82|17335.82|17335.82|17335.82|17335.82|17335.82|0
1634133860000|2021-10-13 14:04:20|17339.78|17339.78|17339.78|17339.78|17339.78|17339.78|17339.78|17339.78|0
1634133870000|2021-10-13 14:04:30|17343.75|17343.75|17350.74|17350.74|17350.74|17350.74|17343.75|17343.75|0
1634133890000|2021-10-13 14:04:50|17350.28|17350.28|17354.25|17354.25|17354.25|17354.25|17350.28|17350.28|0
1634133900000|2021-10-13 14:05:00|17352.85|17352.85|17352.85|17352.85|17352.85|17352.85|17352.85|17352.85|0
1634133940000|2021-10-13 14:05:40|17351.45|17351.45|17351.45|17351.45|17351.45|17351.45|17351.45|17351.45|0
1634133950000|2021-10-13 14:05:50|17352.85|17352.85|17348.89|17348.89|17352.85|17352.85|17348.89|17348.89|0
1634133960000|2021-10-13 14:06:00|17347.49|17347.49|17343.52|17343.52|17347.49|17347.49|17343.52|17343.52|0
1634133970000|2021-10-13 14:06:10|17342.12|17342.12|17343.52|17343.52|17343.52|17343.52|17342.12|17342.12|0
1634133980000|2021-10-13 14:06:20|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|0
1634134000000|2021-10-13 14:06:40|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|0
1634134020000|2021-10-13 14:07:00|17351.91|17351.91|17355.17|17355.17|17355.17|17355.17|17351.91|17351.91|0
1634134090000|2021-10-13 14:08:10|17359.13|17359.13|17359.13|17359.13|17359.13|17359.13|17359.13|17359.13|0
1634134100000|2021-10-13 14:08:20|17357.76|17357.76|17357.76|17357.76|17357.76|17357.76|17357.76|17357.76|0
1634134120000|2021-10-13 14:08:40|17358.22|17358.22|17358.22|17358.22|17358.22|17358.22|17354.25|17354.25|0
1634134140000|2021-10-13 14:09:00|17354.25|17354.25|17351.45|17351.45|17354.25|17354.25|17351.45|17351.45|0
1634134180000|2021-10-13 14:09:40|17347.49|17347.49|17347.49|17347.49|17347.49|17347.49|17347.49|17347.49|0
1634134200000|2021-10-13 14:10:00|17355.42|17355.42|17355.42|17355.42|17355.42|17355.42|17355.42|17355.42|0
1634134240000|2021-10-13 14:10:40|17351.45|17351.45|17351.45|17351.45|17351.45|17351.45|17351.45|17351.45|0
1634134250000|2021-10-13 14:10:50|17347.49|17347.49|17346.09|17346.09|17347.49|17347.49|17346.09|17346.09|0
1634134260000|2021-10-13 14:11:00|17345.63|17345.63|17345.63|17345.63|17345.63|17345.63|17345.63|17345.63|0
1634134320000|2021-10-13 14:12:00|17346.09|17346.09|17346.09|17346.09|17346.09|17346.09|17346.09|17346.09|0
1634134350000|2021-10-13 14:12:30|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|17350.05|0
1634134370000|2021-10-13 14:12:50|17346.09|17346.09|17340.72|17340.72|17346.09|17346.09|17340.72|17340.72|0
1634134380000|2021-10-13 14:13:00|17336.52|17336.52|17336.52|17336.52|17336.52|17336.52|17336.52|17336.52|0
1634134390000|2021-10-13 14:13:10|17335.6|17335.6|17335.6|17335.6|17335.6|17335.6|17335.6|17335.6|0
1634134400000|2021-10-13 14:13:20|17336.06|17336.06|17336.06|17336.06|17336.06|17336.06|17336.06|17336.06|0
1634134410000|2021-10-13 14:13:30|17332.1|17332.1|17330.7|17330.7|17332.1|17332.1|17330.7|17330.7|0
1634134430000|2021-10-13 14:13:50|17326.73|17326.73|17326.73|17326.73|17326.73|17326.73|17326.73|17326.73|0
1634134460000|2021-10-13 14:14:20|17322.77|17322.77|17322.77|17322.77|17322.77|17322.77|17322.77|17322.77|0
1634134470000|2021-10-13 14:14:30|17319.97|17319.97|17319.97|17319.97|17319.97|17319.97|17319.97|17319.97|0
1634134510000|2021-10-13 14:15:10|17312.04|17312.04|17316|17316|17316|17316|17312.04|17312.04|0
1634134530000|2021-10-13 14:15:30|17319.97|17319.97|17316|17316|17319.97|17319.97|17316|17316|0
1634134600000|2021-10-13 14:16:40|17319.97|17319.97|17329.53|17329.53|17330.93|17330.93|17319.97|17319.97|0
1634134610000|2021-10-13 14:16:50|17337.93|17337.93|17336.53|17336.53|17337.93|17337.93|17336.53|17336.53|0
1634134620000|2021-10-13 14:17:00|17335.13|17335.13|17335.13|17335.13|17335.13|17335.13|17335.13|17335.13|0
1634134630000|2021-10-13 14:17:10|17336.53|17336.53|17336.53|17336.53|17336.53|17336.53|17336.53|17336.53|0
1634134660000|2021-10-13 14:17:40|17332.56|17332.56|17332.56|17332.56|17332.56|17332.56|17332.56|17332.56|0
1634134740000|2021-10-13 14:19:00|17331.17|17331.17|17331.17|17331.17|17331.17|17331.17|17331.17|17331.17|0
1634134750000|2021-10-13 14:19:10|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|0
1634134770000|2021-10-13 14:19:30|17320.44|17320.44|17321.81|17321.81|17321.81|17321.81|17320.44|17320.44|0
1634134810000|2021-10-13 14:20:10|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|0
1634134860000|2021-10-13 14:21:00|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|0
1634134880000|2021-10-13 14:21:20|17324.84|17324.84|17323.44|17323.44|17324.84|17324.84|17323.44|17323.44|0
1634134910000|2021-10-13 14:21:50|17327.41|17327.41|17327.41|17327.41|17327.41|17327.41|17327.41|17327.41|0
1634134930000|2021-10-13 14:22:10|17323.44|17323.44|17327.41|17327.41|17327.41|17327.41|17323.44|17323.44|0
1634134940000|2021-10-13 14:22:20|17323.44|17323.44|17327.64|17327.64|17327.64|17327.64|17323.44|17323.44|0
1634134960000|2021-10-13 14:22:40|17335.57|17335.57|17335.57|17335.57|17335.57|17335.57|17335.57|17335.57|0
1634134990000|2021-10-13 14:23:10|17331.6|17331.6|17331.6|17331.6|17331.6|17331.6|17331.6|17331.6|0
1634135020000|2021-10-13 14:23:40|17333|17333|17333|17333|17333|17333|17333|17333|0
1634135050000|2021-10-13 14:24:10|17336.97|17336.97|17340.93|17340.93|17340.93|17340.93|17336.97|17336.97|0
1634135080000|2021-10-13 14:24:40|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|0
1634135100000|2021-10-13 14:25:00|17340.45|17340.45|17340.45|17340.45|17340.45|17340.45|17340.45|17340.45|0
1634135130000|2021-10-13 14:25:30|17340.91|17340.91|17340.91|17340.91|17340.91|17340.91|17340.91|17340.91|0
1634135140000|2021-10-13 14:25:40|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|0
1634135210000|2021-10-13 14:26:50|17329.02|17329.02|17329.02|17329.02|17329.02|17329.02|17329.02|17329.02|0
1634135220000|2021-10-13 14:27:00|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|17325.05|0
1634135320000|2021-10-13 14:28:40|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|17326.43|0
1634135340000|2021-10-13 14:29:00|17326.89|17326.89|17326.89|17326.89|17326.89|17326.89|17326.89|17326.89|0
1634135370000|2021-10-13 14:29:30|17318.96|17318.96|17315|17315|17318.96|17318.96|17315|17315|0
1634135390000|2021-10-13 14:29:50|17311.03|17311.03|17311.03|17311.03|17311.03|17311.03|17311.03|17311.03|0
1634135400000|2021-10-13 14:30:00|17309.63|17309.63|17309.63|17309.63|17309.63|17309.63|17309.63|17309.63|0
1634135410000|2021-10-13 14:30:10|17306.83|17306.83|17305.43|17305.43|17306.83|17306.83|17305.43|17305.43|0
1634135420000|2021-10-13 14:30:20|17304.97|17304.97|17304.97|17304.97|17304.97|17304.97|17304.97|17304.97|0
1634135460000|2021-10-13 14:31:00|17301.01|17301.01|17301.01|17301.01|17301.01|17301.01|17301.01|17301.01|0
1634135470000|2021-10-13 14:31:10|17305.21|17305.21|17301.24|17301.24|17305.21|17305.21|17301.24|17301.24|0
1634135480000|2021-10-13 14:31:20|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|17297.28|0
1634135490000|2021-10-13 14:31:30|17295.88|17295.88|17295.88|17295.88|17295.88|17295.88|17295.88|17295.88|0
1634135500000|2021-10-13 14:31:40|17294.48|17294.48|17294.02|17294.02|17294.48|17294.48|17294.02|17294.02|0
1634135520000|2021-10-13 14:32:00|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|0
1634135540000|2021-10-13 14:32:20|17289.59|17289.59|17289.13|17289.13|17289.59|17289.59|17289.13|17289.13|0
1634135560000|2021-10-13 14:32:40|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|17293.1|0
1634135570000|2021-10-13 14:32:50|17297.06|17297.06|17301.03|17301.03|17301.03|17301.03|17297.06|17297.06|0
1634135590000|2021-10-13 14:33:10|17297.06|17297.06|17292.86|17292.86|17297.06|17297.06|17292.86|17292.86|0
1634135650000|2021-10-13 14:34:10|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|0
1634135660000|2021-10-13 14:34:20|17302.19|17302.19|17304.99|17304.99|17304.99|17304.99|17302.19|17302.19|0
1634135690000|2021-10-13 14:34:50|17308.96|17308.96|17316.89|17316.89|17316.89|17316.89|17308.96|17308.96|0
1634135700000|2021-10-13 14:35:00|17318.29|17318.29|17322.25|17322.25|17322.25|17322.25|17318.29|17318.29|0
1634135710000|2021-10-13 14:35:10|17319.45|17319.45|17319.45|17319.45|17319.45|17319.45|17319.45|17319.45|0
1634135720000|2021-10-13 14:35:20|17320.85|17320.85|17320.85|17320.85|17320.85|17320.85|17320.85|17320.85|0
1634135750000|2021-10-13 14:35:50|17326.45|17326.45|17327.85|17327.85|17327.85|17327.85|17326.45|17326.45|0
1634135810000|2021-10-13 14:36:50|17331.82|17331.82|17335.78|17335.78|17335.78|17335.78|17331.82|17331.82|0
1634135820000|2021-10-13 14:37:00|17331.58|17331.58|17331.58|17331.58|17331.58|17331.58|17331.58|17331.58|0
1634135840000|2021-10-13 14:37:20|17332.04|17332.04|17332.04|17332.04|17332.04|17332.04|17332.04|17332.04|0
1634135850000|2021-10-13 14:37:30|17334.84|17334.84|17334.84|17334.84|17334.84|17334.84|17334.84|17334.84|0
1634135880000|2021-10-13 14:38:00|17335.76|17335.76|17344.15|17344.15|17344.15|17344.15|17335.76|17335.76|0
1634135890000|2021-10-13 14:38:10|17341.35|17341.35|17341.35|17341.35|17341.35|17341.35|17341.35|17341.35|0
1634135900000|2021-10-13 14:38:20|17341.81|17341.81|17341.81|17341.81|17341.81|17341.81|17341.81|17341.81|0
1634135910000|2021-10-13 14:38:30|17342.27|17342.27|17340.87|17340.87|17342.27|17342.27|17340.87|17340.87|0
1634135920000|2021-10-13 14:38:40|17341.33|17341.33|17341.33|17341.33|17341.33|17341.33|17341.33|17341.33|0
1634135940000|2021-10-13 14:39:00|17340.41|17340.41|17339.01|17339.01|17340.41|17340.41|17339.01|17339.01|0
1634135960000|2021-10-13 14:39:20|17331.08|17331.08|17331.08|17331.08|17331.08|17331.08|17331.08|17331.08|0
1634135990000|2021-10-13 14:39:50|17335.05|17335.05|17335.05|17335.05|17335.05|17335.05|17335.05|17335.05|0
1634136070000|2021-10-13 14:41:10|17333.65|17333.65|17335.05|17335.05|17335.05|17335.05|17333.65|17333.65|0
1634136110000|2021-10-13 14:41:50|17329.45|17329.45|17329.45|17329.45|17329.45|17329.45|17326.65|17326.65|0
1634136120000|2021-10-13 14:42:00|17328.05|17328.05|17322.92|17322.92|17330.85|17330.85|17322.92|17322.92|0
1634136130000|2021-10-13 14:42:10|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|17318.95|0
1634136140000|2021-10-13 14:42:20|17311.02|17311.02|17311.02|17311.02|17311.02|17311.02|17311.02|17311.02|0
1634136160000|2021-10-13 14:42:40|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|17312.42|0
1634136180000|2021-10-13 14:43:00|17313.34|17313.34|17313.34|17313.34|17313.34|17313.34|17313.34|17313.34|0
1634136210000|2021-10-13 14:43:30|17317.31|17317.31|17317.31|17317.31|17317.31|17317.31|17317.31|17317.31|0
1634136240000|2021-10-13 14:44:00|17318.71|17318.71|17318.71|17318.71|17318.71|17318.71|17318.71|17318.71|0
1634136260000|2021-10-13 14:44:20|17320.11|17320.11|17320.11|17320.11|17320.11|17320.11|17320.11|17320.11|0
1634136280000|2021-10-13 14:44:40|17316.14|17316.14|17316.14|17316.14|17316.14|17316.14|17316.14|17316.14|0
1634136330000|2021-10-13 14:45:30|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|0
1634136350000|2021-10-13 14:45:50|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|0
1634136380000|2021-10-13 14:46:20|17328.5|17328.5|17328.5|17328.5|17328.5|17328.5|17328.5|17328.5|0
1634136410000|2021-10-13 14:46:50|17328.96|17328.96|17324.99|17324.99|17328.96|17328.96|17324.99|17324.99|0
1634136420000|2021-10-13 14:47:00|17328.96|17328.96|17328.5|17328.5|17328.96|17328.96|17328.5|17328.5|0
1634136450000|2021-10-13 14:47:30|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|0
1634136510000|2021-10-13 14:48:30|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|17324.07|0
1634136520000|2021-10-13 14:48:40|17324.53|17324.53|17324.53|17324.53|17324.53|17324.53|17324.53|17324.53|0
1634136540000|2021-10-13 14:49:00|17320.57|17320.57|17320.57|17320.57|17320.57|17320.57|17320.57|17320.57|0
1634136570000|2021-10-13 14:49:30|17314.97|17314.97|17314.97|17314.97|17314.97|17314.97|17314.97|17314.97|0
1634136590000|2021-10-13 14:49:50|17311|17311|17313.8|17313.8|17313.8|17313.8|17311|17311|0
1634136600000|2021-10-13 14:50:00|17314.26|17314.26|17314.72|17314.72|17314.72|17314.72|17314.26|17314.26|0
1634136620000|2021-10-13 14:50:20|17313.8|17313.8|17313.8|17313.8|17313.8|17313.8|17313.8|17313.8|0
1634136640000|2021-10-13 14:50:40|17311|17311|17311|17311|17311|17311|17311|17311|0
1634136680000|2021-10-13 14:51:20|17311.46|17311.46|17311.46|17311.46|17311.46|17311.46|17311.46|17311.46|0
1634136720000|2021-10-13 14:52:00|17311.92|17311.92|17311.92|17311.92|17311.92|17311.92|17311.92|17311.92|0
1634136730000|2021-10-13 14:52:10|17311|17311|17311|17311|17311|17311|17311|17311|0
1634136740000|2021-10-13 14:52:20|17299.11|17299.11|17299.11|17299.11|17299.11|17299.11|17299.11|17299.11|0
1634136750000|2021-10-13 14:52:30|17297.71|17297.71|17293.74|17293.74|17297.71|17297.71|17293.74|17293.74|0
1634136760000|2021-10-13 14:52:40|17289.78|17289.78|17291.18|17291.18|17291.18|17291.18|17289.78|17289.78|0
1634136770000|2021-10-13 14:52:50|17288.38|17288.38|17288.38|17288.38|17288.38|17288.38|17288.38|17288.38|0
1634136820000|2021-10-13 14:53:40|17288.84|17288.84|17292.8|17292.8|17292.8|17292.8|17288.84|17288.84|0
1634136970000|2021-10-13 14:56:10|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|0
1634136980000|2021-10-13 14:56:20|17303.53|17303.53|17303.53|17303.53|17303.53|17303.53|17303.53|17303.53|0
1634137010000|2021-10-13 14:56:50|17307.5|17307.5|17306.1|17306.1|17307.5|17307.5|17306.1|17306.1|0
1634137020000|2021-10-13 14:57:00|17306.56|17306.56|17306.56|17306.56|17306.56|17306.56|17306.56|17306.56|0
1634137060000|2021-10-13 14:57:40|17307.48|17307.48|17307.48|17307.48|17307.48|17307.48|17307.48|17307.48|0
1634137090000|2021-10-13 14:58:10|17310.28|17310.28|17314.24|17314.24|17314.24|17314.24|17310.28|17310.28|0
1634137180000|2021-10-13 14:59:40|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|17322.17|0
1634137200000|2021-10-13 15:00:00|17326.14|17326.14|17322.17|17322.17|17326.14|17326.14|17322.17|17322.17|0
1634137220000|2021-10-13 15:00:20|17322.63|17322.63|17323.09|17323.09|17323.09|17323.09|17322.63|17322.63|0
1634137240000|2021-10-13 15:00:40|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|0
1634137250000|2021-10-13 15:00:50|17326.6|17326.6|17330.56|17330.56|17330.56|17330.56|17326.6|17326.6|0
1634137260000|2021-10-13 15:01:00|17326.6|17326.6|17326.6|17326.6|17326.6|17326.6|17326.6|17326.6|0
1634137300000|2021-10-13 15:01:40|17328|17328|17332.2|17332.2|17332.2|17332.2|17328|17328|0
1634137330000|2021-10-13 15:02:10|17328.23|17328.23|17328.23|17328.23|17328.23|17328.23|17328.23|17328.23|0
1634137370000|2021-10-13 15:02:50|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|0
1634137380000|2021-10-13 15:03:00|17330.8|17330.8|17330.8|17330.8|17330.8|17330.8|17330.8|17330.8|0
1634137390000|2021-10-13 15:03:10|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|17332.2|0
1634137460000|2021-10-13 15:04:20|17336.16|17336.16|17336.16|17336.16|17336.16|17336.16|17336.16|17336.16|0
1634137480000|2021-10-13 15:04:40|17334.76|17334.76|17334.76|17334.76|17334.76|17334.76|17334.76|17334.76|0
1634137510000|2021-10-13 15:05:10|17342.69|17342.69|17342.69|17342.69|17342.69|17342.69|17342.69|17342.69|0
1634137540000|2021-10-13 15:05:40|17344.09|17344.09|17342.69|17342.69|17344.09|17344.09|17342.69|17342.69|0
1634137560000|2021-10-13 15:06:00|17344.09|17344.09|17356.22|17356.22|17356.22|17356.22|17344.09|17344.09|0
1634137570000|2021-10-13 15:06:10|17352.25|17352.25|17352.25|17352.25|17352.25|17352.25|17352.25|17352.25|0
1634137620000|2021-10-13 15:07:00|17351.79|17351.79|17351.79|17351.79|17351.79|17351.79|17351.79|17351.79|0
1634137630000|2021-10-13 15:07:10|17349|17349|17349|17349|17349|17349|17349|17349|0
1634137650000|2021-10-13 15:07:30|17341.07|17341.07|17341.07|17341.07|17341.07|17341.07|17341.07|17341.07|0
1634137660000|2021-10-13 15:07:40|17345.03|17345.03|17341.07|17341.07|17345.03|17345.03|17341.07|17341.07|0
1634137680000|2021-10-13 15:08:00|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|0
1634137700000|2021-10-13 15:08:20|17343.86|17343.86|17343.4|17343.4|17343.86|17343.86|17343.4|17343.4|0
1634137820000|2021-10-13 15:10:20|17339.44|17339.44|17339.44|17339.44|17339.44|17339.44|17339.44|17339.44|0
1634137830000|2021-10-13 15:10:30|17338.04|17338.04|17338.04|17338.04|17338.04|17338.04|17338.04|17338.04|0
1634137860000|2021-10-13 15:11:00|17342.01|17342.01|17345.97|17345.97|17345.97|17345.97|17342.01|17342.01|0
1634138010000|2021-10-13 15:13:30|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|0
1634138050000|2021-10-13 15:14:10|17341.55|17341.55|17341.55|17341.55|17341.55|17341.55|17341.55|17341.55|0
1634138070000|2021-10-13 15:14:30|17341.09|17341.09|17340.17|17340.17|17341.09|17341.09|17340.17|17340.17|0
1634138090000|2021-10-13 15:14:50|17344.13|17344.13|17348.1|17348.1|17348.1|17348.1|17344.13|17344.13|0
1634138120000|2021-10-13 15:15:20|17349.5|17349.5|17350.9|17350.9|17350.9|17350.9|17349.5|17349.5|0
1634138160000|2021-10-13 15:16:00|17349.5|17349.5|17352.3|17352.3|17352.3|17352.3|17349.5|17349.5|0
1634138310000|2021-10-13 15:18:30|17353.69|17353.69|17355.09|17355.09|17355.09|17355.09|17353.69|17353.69|0
1634138320000|2021-10-13 15:18:40|17356.01|17356.01|17357.39|17357.39|17357.39|17357.39|17356.01|17356.01|0
1634138340000|2021-10-13 15:19:00|17358.79|17358.79|17358.79|17358.79|17358.79|17358.79|17358.79|17358.79|0
1634138380000|2021-10-13 15:19:40|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|0
1634138400000|2021-10-13 15:20:00|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|0
1634138410000|2021-10-13 15:20:10|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|17362.76|0
1634138460000|2021-10-13 15:21:00|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|0
1634138530000|2021-10-13 15:22:10|17357.39|17357.39|17357.39|17357.39|17357.39|17357.39|17357.39|17357.39|0
1634138540000|2021-10-13 15:22:20|17355.99|17355.99|17355.99|17355.99|17355.99|17355.99|17355.99|17355.99|0
1634138550000|2021-10-13 15:22:30|17359.96|17359.96|17358.58|17358.58|17359.96|17359.96|17358.58|17358.58|0
1634138560000|2021-10-13 15:22:40|17358.12|17358.12|17359.04|17359.04|17359.04|17359.04|17358.12|17358.12|0
1634138580000|2021-10-13 15:23:00|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|17355.07|0
1634138670000|2021-10-13 15:24:30|17359.04|17359.04|17359.04|17359.04|17359.04|17359.04|17359.04|17359.04|0
1634138680000|2021-10-13 15:24:40|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|0
1634138710000|2021-10-13 15:25:10|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|17361.36|0
1634138720000|2021-10-13 15:25:20|17358.56|17358.56|17361.36|17361.36|17365.32|17365.32|17358.56|17358.56|0
1634138740000|2021-10-13 15:25:40|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|0
1634138790000|2021-10-13 15:26:30|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|17358.56|0
1634138820000|2021-10-13 15:27:00|17354.59|17354.59|17350.63|17350.63|17354.59|17354.59|17350.63|17350.63|0
1634138860000|2021-10-13 15:27:40|17354.59|17354.59|17354.59|17354.59|17354.59|17354.59|17354.59|17354.59|0
1634138920000|2021-10-13 15:28:40|17353.19|17353.19|17353.19|17353.19|17353.19|17353.19|17353.19|17353.19|0
1634138950000|2021-10-13 15:29:10|17349.23|17349.23|17350.63|17350.63|17350.63|17350.63|17349.23|17349.23|0
1634138960000|2021-10-13 15:29:20|17351.09|17351.09|17351.09|17351.09|17351.09|17351.09|17351.09|17351.09|0
1634138980000|2021-10-13 15:29:40|17349.69|17349.69|17347.37|17347.37|17349.69|17349.69|17347.37|17347.37|0
1634138990000|2021-10-13 15:29:50|17344.57|17344.57|17336.64|17336.64|17344.57|17344.57|17336.64|17336.64|0
1634195730000|2021-10-14 07:15:30|17417.78|17417.78|17417.78|17417.78|17417.78|17417.78|17417.78|17417.78|0
1634195740000|2021-10-14 07:15:40|17429.67|17429.67|17429.67|17429.67|17429.67|17429.67|17429.67|17429.67|0
1634195760000|2021-10-14 07:16:00|17431.07|17431.07|17442.97|17442.97|17442.97|17442.97|17431.07|17431.07|0
1634195790000|2021-10-14 07:16:30|17438.37|17438.37|17438.37|17438.37|17438.37|17438.37|17438.37|17438.37|0
1634195800000|2021-10-14 07:16:40|17434.17|17434.17|17434.17|17434.17|17434.17|17434.17|17434.17|17434.17|0
1634195820000|2021-10-14 07:17:00|17438.37|17438.37|17449.1|17449.1|17449.1|17449.1|17438.37|17438.37|0
1634195840000|2021-10-14 07:17:20|17443.5|17443.5|17437.9|17437.9|17443.5|17443.5|17437.9|17437.9|0
1634195890000|2021-10-14 07:18:10|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|0
1634196010000|2021-10-14 07:20:10|17413.88|17413.88|17413.88|17413.88|17413.88|17413.88|17413.88|17413.88|0
1634196130000|2021-10-14 07:22:10|17425.78|17425.78|17409.91|17409.91|17425.78|17425.78|17409.91|17409.91|0
1634196140000|2021-10-14 07:22:20|17401.98|17401.98|17401.98|17401.98|17401.98|17401.98|17401.98|17401.98|0
1634196150000|2021-10-14 07:22:30|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|0
1634196160000|2021-10-14 07:22:40|17417.85|17417.85|17413.88|17413.88|17417.85|17417.85|17413.88|17413.88|0
1634196180000|2021-10-14 07:23:00|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|17409.91|0
1634196230000|2021-10-14 07:23:50|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|17402.92|0
1634196240000|2021-10-14 07:24:00|17414.81|17414.81|17418.78|17418.78|17418.78|17418.78|17414.81|17414.81|0
1634196260000|2021-10-14 07:24:20|17422.98|17422.98|17416.45|17416.45|17424.38|17424.38|17416.45|17416.45|0
1634196270000|2021-10-14 07:24:30|17420.41|17420.41|17419.95|17419.95|17420.41|17420.41|17419.95|17419.95|0
1634196300000|2021-10-14 07:25:00|17420.41|17420.41|17423.21|17423.21|17423.21|17423.21|17420.41|17420.41|0
1634196320000|2021-10-14 07:25:20|17421.81|17421.81|17421.81|17421.81|17421.81|17421.81|17421.81|17421.81|0
1634196380000|2021-10-14 07:26:20|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|17433.71|0
1634196420000|2021-10-14 07:27:00|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|17432.79|0
1634196430000|2021-10-14 07:27:10|17432.33|17432.33|17432.33|17432.33|17432.33|17432.33|17432.33|17432.33|0
1634196450000|2021-10-14 07:27:30|17425.33|17425.33|17425.33|17425.33|17425.33|17425.33|17425.33|17425.33|0
1634196480000|2021-10-14 07:28:00|17426.73|17426.73|17426.73|17426.73|17426.73|17426.73|17426.73|17426.73|0
1634196550000|2021-10-14 07:29:10|17423.93|17423.93|17423.93|17423.93|17423.93|17423.93|17423.93|17423.93|0
1634196590000|2021-10-14 07:29:50|17416|17416|17408.07|17408.07|17416|17416|17408.07|17408.07|0
1634196600000|2021-10-14 07:30:00|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|0
1634196610000|2021-10-14 07:30:10|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|17401.3|0
1634196670000|2021-10-14 07:31:10|17393.37|17393.37|17393.37|17393.37|17393.37|17393.37|17393.37|17393.37|0
1634196720000|2021-10-14 07:32:00|17389.41|17389.41|17389.41|17389.41|17389.41|17389.41|17389.41|17389.41|0
1634196740000|2021-10-14 07:32:20|17385.21|17385.21|17385.21|17385.21|17385.21|17385.21|17385.21|17385.21|0
1634196750000|2021-10-14 07:32:30|17382.91|17382.91|17382.91|17382.91|17382.91|17382.91|17382.91|17382.91|0
1634196760000|2021-10-14 07:32:40|17371.02|17371.02|17371.02|17371.02|17371.02|17371.02|17371.02|17371.02|0
1634196770000|2021-10-14 07:32:50|17370.56|17370.56|17370.56|17370.56|17370.56|17370.56|17370.56|17370.56|0
1634196780000|2021-10-14 07:33:00|17366.36|17366.36|17374.76|17374.76|17374.76|17374.76|17366.36|17366.36|0
1634196800000|2021-10-14 07:33:20|17358.89|17358.89|17358.89|17358.89|17358.89|17358.89|17358.89|17358.89|0
1634196830000|2021-10-14 07:33:50|17363.09|17363.09|17371.49|17371.49|17371.49|17371.49|17363.09|17363.09|0
1634196900000|2021-10-14 07:35:00|17374.29|17374.29|17374.29|17374.29|17374.29|17374.29|17374.29|17374.29|0
1634196910000|2021-10-14 07:35:10|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|17362.39|0
1634196920000|2021-10-14 07:35:20|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|0
1634196930000|2021-10-14 07:35:30|17357.03|17357.03|17357.03|17357.03|17357.03|17357.03|17357.03|17357.03|0
1634197050000|2021-10-14 07:37:30|17349.1|17349.1|17349.1|17349.1|17349.1|17349.1|17349.1|17349.1|0
1634197060000|2021-10-14 07:37:40|17346.3|17346.3|17346.3|17346.3|17346.3|17346.3|17346.3|17346.3|0
1634197080000|2021-10-14 07:38:00|17344.9|17344.9|17344.9|17344.9|17344.9|17344.9|17344.9|17344.9|0
1634197090000|2021-10-14 07:38:10|17352.83|17352.83|17352.83|17352.83|17352.83|17352.83|17352.83|17352.83|0
1634197100000|2021-10-14 07:38:20|17355.63|17355.63|17355.63|17355.63|17355.63|17355.63|17355.63|17355.63|0
1634197220000|2021-10-14 07:40:20|17363.56|17363.56|17363.56|17363.56|17363.56|17363.56|17363.56|17363.56|0
1634197250000|2021-10-14 07:40:50|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|0
1634197500000|2021-10-14 07:45:00|17360.76|17360.76|17360.76|17360.76|17360.76|17360.76|17360.76|17360.76|0
1634197510000|2021-10-14 07:45:10|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|17364.96|0
1634197520000|2021-10-14 07:45:20|17360.76|17360.76|17360.76|17360.76|17360.76|17360.76|17360.76|17360.76|0
1634197550000|2021-10-14 07:45:50|17362.16|17362.16|17376.85|17376.85|17376.85|17376.85|17362.16|17362.16|0
1634197570000|2021-10-14 07:46:10|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|0
1634197600000|2021-10-14 07:46:40|17385.95|17385.95|17385.95|17385.95|17388.75|17388.75|17385.95|17385.95|0
1634197610000|2021-10-14 07:46:50|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|0
1634197630000|2021-10-14 07:47:10|17401.81|17401.81|17401.81|17401.81|17401.81|17401.81|17401.81|17401.81|0
1634197680000|2021-10-14 07:48:00|17397.85|17397.85|17395.55|17395.55|17397.85|17397.85|17395.55|17395.55|0
1634197690000|2021-10-14 07:48:10|17407.44|17407.44|17407.44|17407.44|17407.44|17407.44|17407.44|17407.44|0
1634197700000|2021-10-14 07:48:20|17406.98|17406.98|17406.98|17406.98|17406.98|17406.98|17406.98|17406.98|0
1634197720000|2021-10-14 07:48:40|17418.88|17418.88|17418.88|17418.88|17418.88|17418.88|17418.88|17418.88|0
1634197790000|2021-10-14 07:49:50|17420.28|17420.28|17420.28|17420.28|17420.28|17420.28|17420.28|17420.28|0
1634197810000|2021-10-14 07:50:10|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|0
1634197850000|2021-10-14 07:50:50|17423.08|17423.08|17424.48|17424.48|17424.48|17424.48|17423.08|17423.08|0
1634197870000|2021-10-14 07:51:10|17420.51|17420.51|17420.51|17420.51|17420.51|17420.51|17420.51|17420.51|0
1634197960000|2021-10-14 07:52:40|17416.55|17416.55|17416.55|17416.55|17416.55|17416.55|17416.55|17416.55|0
1634197970000|2021-10-14 07:52:50|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|0
1634197980000|2021-10-14 07:53:00|17408.62|17408.62|17397.91|17397.91|17408.62|17408.62|17397.91|17397.91|0
1634198080000|2021-10-14 07:54:40|17396.51|17396.51|17396.51|17396.51|17396.51|17396.51|17396.51|17396.51|0
1634198090000|2021-10-14 07:54:50|17399.31|17399.31|17403.27|17403.27|17403.27|17403.27|17399.31|17399.31|0
1634198200000|2021-10-14 07:56:40|17405.11|17405.11|17406.03|17406.03|17406.03|17406.03|17403.27|17403.27|0
1634198280000|2021-10-14 07:58:00|17417.93|17417.93|17420.73|17420.73|17420.73|17420.73|17417.93|17417.93|0
1634198330000|2021-10-14 07:58:50|17424.69|17424.69|17424.69|17424.69|17424.69|17424.69|17424.69|17424.69|0
1634198360000|2021-10-14 07:59:20|17421.89|17421.89|17421.89|17421.89|17421.89|17421.89|17421.89|17421.89|0
1634198370000|2021-10-14 07:59:30|17429.82|17429.82|17437.75|17437.75|17437.75|17437.75|17429.82|17429.82|0
1634198390000|2021-10-14 07:59:50|17439.15|17439.15|17439.15|17439.15|17439.15|17439.15|17439.15|17439.15|0
1634198400000|2021-10-14 08:00:00|17443.12|17443.12|17443.12|17443.12|17443.12|17443.12|17443.12|17443.12|0
1634198420000|2021-10-14 08:00:20|17451.05|17451.05|17451.05|17451.05|17451.05|17451.05|17451.05|17451.05|0
1634198500000|2021-10-14 08:01:40|17448.25|17448.25|17448.25|17448.25|17448.25|17448.25|17448.25|17448.25|0
1634198580000|2021-10-14 08:03:00|17452.21|17452.21|17451.98|17451.98|17460.15|17460.15|17451.98|17451.98|0
1634198590000|2021-10-14 08:03:10|17447.78|17447.78|17434.49|17434.49|17449.18|17449.18|17434.49|17434.49|0
1634198640000|2021-10-14 08:04:00|17442.42|17442.42|17446.38|17446.38|17446.38|17446.38|17442.42|17442.42|0
1634198670000|2021-10-14 08:04:30|17450.35|17450.35|17450.35|17450.35|17450.35|17450.35|17450.35|17450.35|0
1634198710000|2021-10-14 08:05:10|17446.38|17446.38|17434.49|17434.49|17446.38|17446.38|17434.49|17434.49|0
1634198760000|2021-10-14 08:06:00|17428.89|17428.89|17428.89|17428.89|17428.89|17428.89|17428.89|17428.89|0
1634198770000|2021-10-14 08:06:10|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|0
1634198780000|2021-10-14 08:06:20|17427.03|17427.03|17427.03|17427.03|17427.03|17427.03|17427.03|17427.03|0
1634198800000|2021-10-14 08:06:40|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|0
1634198840000|2021-10-14 08:07:20|17428.43|17428.43|17424.46|17424.46|17428.43|17428.43|17424.46|17424.46|0
1634198860000|2021-10-14 08:07:40|17416.53|17416.53|17413.74|17413.74|17416.53|17416.53|17413.74|17413.74|0
1634198880000|2021-10-14 08:08:00|17417.7|17417.7|17417.7|17417.7|17417.7|17417.7|17417.7|17417.7|0
1634198910000|2021-10-14 08:08:30|17419.08|17419.08|17422.13|17422.13|17422.13|17422.13|17418.16|17418.16|0
1634198920000|2021-10-14 08:08:40|17426.09|17426.09|17434.02|17434.02|17434.02|17434.02|17426.09|17426.09|0
1634198930000|2021-10-14 08:08:50|17437.99|17437.99|17430.06|17430.06|17437.99|17437.99|17430.06|17430.06|0
1634198950000|2021-10-14 08:09:10|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|0
1634198970000|2021-10-14 08:09:30|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|0
1634198990000|2021-10-14 08:09:50|17430.29|17430.29|17430.29|17430.29|17430.29|17430.29|17430.29|17430.29|0
1634199000000|2021-10-14 08:10:00|17438.22|17438.22|17438.22|17438.22|17438.22|17438.22|17438.22|17438.22|0
1634199070000|2021-10-14 08:11:10|17439.62|17439.62|17439.62|17439.62|17439.62|17439.62|17439.62|17439.62|0
1634199130000|2021-10-14 08:12:10|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|0
1634199230000|2021-10-14 08:13:50|17444.98|17444.98|17443.58|17443.58|17444.98|17444.98|17443.58|17443.58|0
1634199240000|2021-10-14 08:14:00|17440.79|17440.79|17440.79|17440.79|17440.79|17440.79|17440.79|17440.79|0
1634199250000|2021-10-14 08:14:10|17437.99|17437.99|17437.99|17437.99|17437.99|17437.99|17437.99|17437.99|0
1634199280000|2021-10-14 08:14:40|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|0
1634199350000|2021-10-14 08:15:50|17442.18|17442.18|17442.18|17442.18|17442.18|17442.18|17442.18|17442.18|0
1634199370000|2021-10-14 08:16:10|17438.22|17438.22|17438.22|17438.22|17438.22|17438.22|17438.22|17438.22|0
1634199380000|2021-10-14 08:16:20|17434.25|17434.25|17434.25|17434.25|17434.25|17434.25|17434.25|17434.25|0
1634199390000|2021-10-14 08:16:30|17430.06|17430.06|17426.09|17426.09|17430.06|17430.06|17426.09|17426.09|0
1634199410000|2021-10-14 08:16:50|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|0
1634199450000|2021-10-14 08:17:30|17419.33|17419.33|17419.33|17419.33|17419.33|17419.33|17419.33|17419.33|0
1634199460000|2021-10-14 08:17:40|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|0
1634199500000|2021-10-14 08:18:20|17411.4|17411.4|17404.63|17404.63|17411.4|17411.4|17404.63|17404.63|0
1634199540000|2021-10-14 08:19:00|17396.7|17396.7|17396.7|17396.7|17396.7|17396.7|17396.7|17396.7|0
1634199580000|2021-10-14 08:19:40|17400.67|17400.67|17402.07|17402.07|17404.86|17404.86|17400.67|17400.67|0
1634199600000|2021-10-14 08:20:00|17406.03|17406.03|17406.03|17406.03|17406.03|17406.03|17406.03|17406.03|0
1634199640000|2021-10-14 08:20:40|17398.1|17398.1|17398.1|17398.1|17398.1|17398.1|17398.1|17398.1|0
1634199660000|2021-10-14 08:21:00|17397.64|17397.64|17394.14|17394.14|17398.1|17398.1|17394.14|17394.14|0
1634199700000|2021-10-14 08:21:40|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|0
1634199710000|2021-10-14 08:21:50|17404.86|17404.86|17404.86|17404.86|17404.86|17404.86|17404.86|17404.86|0
1634199740000|2021-10-14 08:22:20|17412.8|17412.8|17414.17|17414.17|17414.17|17414.17|17412.8|17412.8|0
1634199870000|2021-10-14 08:24:30|17422.11|17422.11|17422.11|17422.11|17422.11|17422.11|17422.11|17422.11|0
1634199900000|2021-10-14 08:25:00|17430.04|17430.04|17434|17434|17434|17434|17426.07|17426.07|0
1634199930000|2021-10-14 08:25:30|17426.07|17426.07|17415.34|17415.34|17426.07|17426.07|17415.34|17415.34|0
1634199960000|2021-10-14 08:26:00|17411.38|17411.38|17411.38|17411.38|17411.38|17411.38|17411.38|17411.38|0
1634200030000|2021-10-14 08:27:10|17399.48|17399.48|17400.88|17400.88|17400.88|17400.88|17399.48|17399.48|0
1634200040000|2021-10-14 08:27:20|17408.81|17408.81|17408.81|17408.81|17408.81|17408.81|17404.84|17404.84|0
1634200050000|2021-10-14 08:27:30|17412.78|17412.78|17412.78|17412.78|17416.74|17416.74|17412.78|17412.78|0
1634200070000|2021-10-14 08:27:50|17413.23|17413.23|17414.15|17414.15|17414.61|17414.61|17413.23|17413.23|0
1634200100000|2021-10-14 08:28:20|17430.02|17430.02|17430.02|17430.02|17430.02|17430.02|17430.02|17430.02|0
1634200130000|2021-10-14 08:28:50|17422.08|17422.08|17422.08|17422.08|17422.08|17422.08|17422.08|17422.08|0
1634200140000|2021-10-14 08:29:00|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|0
1634200160000|2021-10-14 08:29:20|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|17423.48|0
1634200180000|2021-10-14 08:29:40|17427.45|17427.45|17427.45|17427.45|17427.45|17427.45|17427.45|17427.45|0
1634200230000|2021-10-14 08:30:30|17431.41|17431.41|17430.95|17430.95|17431.41|17431.41|17430.95|17430.95|0
1634200240000|2021-10-14 08:30:40|17430.5|17430.5|17426.3|17426.3|17430.5|17430.5|17426.3|17426.3|0
1634200250000|2021-10-14 08:30:50|17427.22|17427.22|17427.22|17427.22|17427.22|17427.22|17427.22|17427.22|0
1634200300000|2021-10-14 08:31:40|17425.82|17425.82|17425.82|17425.82|17425.82|17425.82|17425.82|17425.82|0
1634200330000|2021-10-14 08:32:10|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|17417.89|0
1634200410000|2021-10-14 08:33:30|17402.03|17402.03|17402.03|17402.03|17402.03|17402.03|17402.03|17402.03|0
1634200430000|2021-10-14 08:33:50|17398.06|17398.06|17398.06|17398.06|17398.06|17398.06|17398.06|17398.06|0
1634200440000|2021-10-14 08:34:00|17395.26|17395.26|17395.26|17395.26|17395.26|17395.26|17395.26|17395.26|0
1634200450000|2021-10-14 08:34:10|17399.46|17399.46|17399.46|17399.46|17399.46|17399.46|17399.46|17399.46|0
1634200470000|2021-10-14 08:34:30|17399|17399|17399|17399|17399|17399|17399|17399|0
1634200480000|2021-10-14 08:34:40|17404.6|17404.6|17405.06|17405.06|17405.06|17405.06|17404.6|17404.6|0
1634200490000|2021-10-14 08:34:50|17405.52|17405.52|17405.52|17405.52|17405.52|17405.52|17405.52|17405.52|0
1634200650000|2021-10-14 08:37:30|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|0
1634200670000|2021-10-14 08:37:50|17405.52|17405.52|17404.12|17404.12|17405.52|17405.52|17404.12|17404.12|0
1634200690000|2021-10-14 08:38:10|17416.01|17416.01|17416.01|17416.01|17416.01|17416.01|17416.01|17416.01|0
1634200700000|2021-10-14 08:38:20|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|0
1634200730000|2021-10-14 08:38:50|17418.58|17418.58|17417.18|17417.18|17418.58|17418.58|17417.18|17417.18|0
1634200790000|2021-10-14 08:39:50|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|17419.98|0
1634200810000|2021-10-14 08:40:10|17415.78|17415.78|17414.38|17414.38|17415.78|17415.78|17414.38|17414.38|0
1634200880000|2021-10-14 08:41:20|17406.45|17406.45|17402.48|17402.48|17406.45|17406.45|17402.48|17402.48|0
1634200890000|2021-10-14 08:41:30|17406.68|17406.68|17406.68|17406.68|17406.68|17406.68|17406.68|17406.68|0
1634200900000|2021-10-14 08:41:40|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|0
1634200910000|2021-10-14 08:41:50|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|0
1634200920000|2021-10-14 08:42:00|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|0
1634200980000|2021-10-14 08:43:00|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|0
1634201100000|2021-10-14 08:45:00|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|17429.31|0
1634201110000|2021-10-14 08:45:10|17433.27|17433.27|17433.27|17433.27|17433.27|17433.27|17433.27|17433.27|0
1634201130000|2021-10-14 08:45:30|17433.73|17433.73|17433.73|17433.73|17433.73|17433.73|17433.73|17433.73|0
1634201140000|2021-10-14 08:45:40|17439.33|17439.33|17439.33|17439.33|17439.33|17439.33|17439.33|17439.33|0
1634201150000|2021-10-14 08:45:50|17439.79|17439.79|17439.79|17439.79|17439.79|17439.79|17439.79|17439.79|0
1634201160000|2021-10-14 08:46:00|17441.19|17441.19|17441.19|17441.19|17441.19|17441.19|17441.19|17441.19|0
1634201170000|2021-10-14 08:46:10|17442.59|17442.59|17442.59|17442.59|17442.59|17442.59|17442.59|17442.59|0
1634201280000|2021-10-14 08:48:00|17443.05|17443.05|17442.59|17442.59|17443.05|17443.05|17442.59|17442.59|0
1634201310000|2021-10-14 08:48:30|17441.19|17441.19|17441.19|17441.19|17441.19|17441.19|17441.19|17441.19|0
1634201340000|2021-10-14 08:49:00|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|0
1634201350000|2021-10-14 08:49:10|17433.26|17433.26|17429.29|17429.29|17433.26|17433.26|17429.29|17429.29|0
1634201360000|2021-10-14 08:49:20|17425.33|17425.33|17425.33|17425.33|17425.33|17425.33|17425.33|17425.33|0
1634201430000|2021-10-14 08:50:30|17423.93|17423.93|17423.93|17423.93|17423.93|17423.93|17423.93|17423.93|0
1634201440000|2021-10-14 08:50:40|17426.73|17426.73|17426.73|17426.73|17426.73|17426.73|17426.73|17426.73|0
1634201480000|2021-10-14 08:51:20|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|17434.66|0
1634201570000|2021-10-14 08:52:50|17436.06|17436.06|17436.06|17436.06|17436.06|17436.06|17436.06|17436.06|0
1634201620000|2021-10-14 08:53:40|17440.02|17440.02|17440.02|17440.02|17440.02|17440.02|17440.02|17440.02|0
1634201640000|2021-10-14 08:54:00|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|0
1634201670000|2021-10-14 08:54:30|17441.42|17441.42|17444.22|17444.22|17444.22|17444.22|17441.42|17441.42|0
1634201690000|2021-10-14 08:54:50|17442.84|17442.84|17442.38|17442.38|17442.84|17442.84|17442.38|17442.38|0
1634201710000|2021-10-14 08:55:10|17445.18|17445.18|17453.11|17453.11|17453.11|17453.11|17445.18|17445.18|0
1634201730000|2021-10-14 08:55:30|17449.15|17449.15|17441.22|17441.22|17449.15|17449.15|17441.22|17441.22|0
1634201740000|2021-10-14 08:55:40|17438.42|17438.42|17438.42|17438.42|17438.42|17438.42|17438.42|17438.42|0
1634201790000|2021-10-14 08:56:30|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|0
1634201820000|2021-10-14 08:57:00|17435.62|17435.62|17435.62|17435.62|17435.62|17435.62|17435.62|17435.62|0
1634201850000|2021-10-14 08:57:30|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|17434.22|0
1634201860000|2021-10-14 08:57:40|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|0
1634201870000|2021-10-14 08:57:50|17443.53|17443.53|17443.53|17443.53|17443.53|17443.53|17443.53|17443.53|0
1634201930000|2021-10-14 08:58:50|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|0
1634201950000|2021-10-14 08:59:10|17442.59|17442.59|17441.19|17441.19|17442.59|17442.59|17441.19|17441.19|0
1634201960000|2021-10-14 08:59:20|17439.79|17439.79|17438.39|17438.39|17439.79|17439.79|17438.39|17438.39|0
1634201980000|2021-10-14 08:59:40|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|0
1634202200000|2021-10-14 09:03:20|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|0
1634202230000|2021-10-14 09:03:50|17434.43|17434.43|17430.46|17430.46|17434.43|17434.43|17430.46|17430.46|0
1634202260000|2021-10-14 09:04:20|17426.26|17426.26|17418.33|17418.33|17426.26|17426.26|17418.33|17418.33|0
1634202360000|2021-10-14 09:06:00|17422.3|17422.3|17422.3|17422.3|17422.3|17422.3|17422.3|17422.3|0
1634202470000|2021-10-14 09:07:50|17418.33|17418.33|17418.33|17418.33|17418.33|17418.33|17418.33|17418.33|0
1634202490000|2021-10-14 09:08:10|17414.37|17414.37|17414.37|17414.37|17414.37|17414.37|17414.37|17414.37|0
1634202520000|2021-10-14 09:08:40|17410.4|17410.4|17398.51|17398.51|17410.4|17410.4|17398.51|17398.51|0
1634202580000|2021-10-14 09:09:40|17395.71|17395.71|17398.51|17398.51|17398.51|17398.51|17395.71|17395.71|0
1634202670000|2021-10-14 09:11:10|17402.47|17402.47|17410.4|17410.4|17410.4|17410.4|17402.47|17402.47|0
1634202740000|2021-10-14 09:12:20|17402.47|17402.47|17402.47|17402.47|17402.47|17402.47|17402.47|17402.47|0
1634202830000|2021-10-14 09:13:50|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|0
1634202910000|2021-10-14 09:15:10|17399.67|17399.67|17401.07|17401.07|17401.07|17401.07|17399.67|17399.67|0
1634202960000|2021-10-14 09:16:00|17405.04|17405.04|17409|17409|17409|17409|17405.04|17405.04|0
1634202990000|2021-10-14 09:16:30|17409.92|17409.92|17409.92|17409.92|17409.92|17409.92|17409.92|17409.92|0
1634203120000|2021-10-14 09:18:40|17401.99|17401.99|17400.59|17400.59|17401.99|17401.99|17400.59|17400.59|0
1634203170000|2021-10-14 09:19:30|17403.39|17403.39|17403.39|17403.39|17403.39|17403.39|17403.39|17403.39|0
1634203180000|2021-10-14 09:19:40|17404.79|17404.79|17404.79|17404.79|17404.79|17404.79|17404.79|17404.79|0
1634203240000|2021-10-14 09:20:40|17406.19|17406.19|17406.19|17406.19|17406.19|17406.19|17406.19|17406.19|0
1634203280000|2021-10-14 09:21:20|17386.36|17386.36|17382.4|17382.4|17386.36|17386.36|17382.4|17382.4|0
1634203320000|2021-10-14 09:22:00|17390.33|17390.33|17390.33|17390.33|17390.33|17390.33|17390.33|17390.33|0
1634203370000|2021-10-14 09:22:50|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|0
1634203540000|2021-10-14 09:25:40|17398.26|17398.26|17398.26|17398.26|17398.26|17398.26|17398.26|17398.26|0
1634203750000|2021-10-14 09:29:10|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|0
1634203780000|2021-10-14 09:29:40|17402.22|17402.22|17402.22|17402.22|17402.22|17402.22|17402.22|17402.22|0
1634203800000|2021-10-14 09:30:00|17398.26|17398.26|17398.26|17398.26|17398.26|17398.26|17398.26|17398.26|0
1634203870000|2021-10-14 09:31:10|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|0
1634203900000|2021-10-14 09:31:40|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|0
1634203910000|2021-10-14 09:31:50|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|17394.29|0
1634203930000|2021-10-14 09:32:10|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|0
1634203950000|2021-10-14 09:32:30|17397.09|17397.09|17397.09|17397.09|17397.09|17397.09|17397.09|17397.09|0
1634204050000|2021-10-14 09:34:10|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|0
1634204060000|2021-10-14 09:34:20|17396.17|17396.17|17384.28|17384.28|17396.17|17396.17|17384.28|17384.28|0
1634204070000|2021-10-14 09:34:30|17376.35|17376.35|17372.38|17372.38|17376.35|17376.35|17372.38|17372.38|0
1634204080000|2021-10-14 09:34:40|17368.42|17368.42|17368.42|17368.42|17368.42|17368.42|17368.42|17368.42|0
1634204090000|2021-10-14 09:34:50|17364.45|17364.45|17356.52|17356.52|17364.45|17364.45|17356.52|17356.52|0
1634204100000|2021-10-14 09:35:00|17360.49|17360.49|17364.45|17364.45|17364.45|17364.45|17360.49|17360.49|0
1634204110000|2021-10-14 09:35:10|17352.56|17352.56|17356.52|17356.52|17356.52|17356.52|17352.56|17352.56|0
1634204120000|2021-10-14 09:35:20|17352.56|17352.56|17352.56|17352.56|17352.56|17352.56|17352.56|17352.56|0
1634204130000|2021-10-14 09:35:30|17351.16|17351.16|17359.09|17359.09|17359.09|17359.09|17351.16|17351.16|0
1634204140000|2021-10-14 09:35:40|17364.45|17364.45|17360.49|17360.49|17364.45|17364.45|17360.49|17360.49|0
1634204160000|2021-10-14 09:36:00|17352.56|17352.56|17344.63|17344.63|17352.56|17352.56|17344.63|17344.63|0
1634204280000|2021-10-14 09:38:00|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|17348.59|0
1634204330000|2021-10-14 09:38:50|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|0
1634204340000|2021-10-14 09:39:00|17361.89|17361.89|17361.89|17361.89|17361.89|17361.89|17361.89|17361.89|0
1634204350000|2021-10-14 09:39:10|17357.92|17357.92|17357.92|17357.92|17357.92|17357.92|17357.92|17357.92|0
1634204510000|2021-10-14 09:41:50|17369.82|17369.82|17373.78|17373.78|17373.78|17373.78|17369.82|17369.82|0
1634204520000|2021-10-14 09:42:00|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|0
1634204600000|2021-10-14 09:43:20|17374.01|17374.01|17378.21|17378.21|17378.21|17378.21|17374.01|17374.01|0
1634204620000|2021-10-14 09:43:40|17381.01|17381.01|17375.41|17375.41|17381.01|17381.01|17375.41|17375.41|0
1634204810000|2021-10-14 09:46:50|17395.24|17395.24|17395.24|17395.24|17395.24|17395.24|17395.24|17395.24|0
1634204970000|2021-10-14 09:49:30|17396.64|17396.64|17405.97|17405.97|17405.97|17405.97|17396.64|17396.64|0
1634205000000|2021-10-14 09:50:00|17394.07|17394.07|17392.24|17392.24|17394.07|17394.07|17392.24|17392.24|0
1634205060000|2021-10-14 09:51:00|17388.27|17388.27|17388.27|17388.27|17388.27|17388.27|17388.27|17388.27|0
1634205090000|2021-10-14 09:51:30|17384.3|17384.3|17381.51|17381.51|17384.3|17384.3|17381.51|17381.51|0
1634205120000|2021-10-14 09:52:00|17385.47|17385.47|17388.27|17388.27|17388.27|17388.27|17385.47|17385.47|0
1634205240000|2021-10-14 09:54:00|17396.2|17396.2|17392.24|17392.24|17396.2|17396.2|17392.24|17392.24|0
1634205260000|2021-10-14 09:54:20|17388.27|17388.27|17388.27|17388.27|17388.27|17388.27|17388.27|17388.27|0
1634205270000|2021-10-14 09:54:30|17386.87|17386.87|17386.87|17386.87|17386.87|17386.87|17386.87|17386.87|0
1634205340000|2021-10-14 09:55:40|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|0
1634205360000|2021-10-14 09:56:00|17381.74|17381.74|17381.74|17381.74|17381.74|17381.74|17381.74|17381.74|0
1634205380000|2021-10-14 09:56:20|17380.34|17380.34|17387.1|17387.1|17387.1|17387.1|17380.34|17380.34|0
1634205460000|2021-10-14 09:57:40|17391.07|17391.07|17391.07|17391.07|17391.07|17391.07|17391.07|17391.07|0
1634205510000|2021-10-14 09:58:30|17387.1|17387.1|17387.1|17387.1|17387.1|17387.1|17387.1|17387.1|0
1634205580000|2021-10-14 09:59:40|17386.64|17386.64|17385.72|17385.72|17386.64|17386.64|17385.72|17385.72|0
1634205640000|2021-10-14 10:00:40|17389.69|17389.69|17393.66|17393.66|17393.66|17393.66|17389.69|17389.69|0
1634205680000|2021-10-14 10:01:20|17390.86|17390.86|17388.29|17388.29|17392.26|17392.26|17388.29|17388.29|0
1634205740000|2021-10-14 10:02:20|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|0
1634205790000|2021-10-14 10:03:10|17386.89|17386.89|17384.59|17384.59|17386.89|17386.89|17384.59|17384.59|0
1634205830000|2021-10-14 10:03:50|17385.99|17385.99|17387.39|17387.39|17387.39|17387.39|17385.99|17385.99|0
1634205870000|2021-10-14 10:04:30|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|0
1634206020000|2021-10-14 10:07:00|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|0
1634206060000|2021-10-14 10:07:40|17388.56|17388.56|17388.56|17388.56|17388.56|17388.56|17388.56|17388.56|0
1634206110000|2021-10-14 10:08:30|17387.16|17387.16|17381.56|17381.56|17387.16|17387.16|17381.56|17381.56|0
1634206130000|2021-10-14 10:08:50|17380.16|17380.16|17380.16|17380.16|17380.16|17380.16|17380.16|17380.16|0
1634206140000|2021-10-14 10:09:00|17375.96|17375.96|17373.16|17373.16|17375.96|17375.96|17373.16|17373.16|0
1634206160000|2021-10-14 10:09:20|17374.56|17374.56|17374.56|17374.56|17374.56|17374.56|17374.56|17374.56|0
1634206170000|2021-10-14 10:09:30|17375.48|17375.48|17375.48|17375.48|17375.48|17375.48|17375.48|17375.48|0
1634206180000|2021-10-14 10:09:40|17373.18|17373.18|17378.7|17378.7|17378.7|17378.7|17373.18|17373.18|0
1634206200000|2021-10-14 10:10:00|17370.77|17370.77|17370.77|17370.77|17370.77|17370.77|17370.77|17370.77|0
1634206250000|2021-10-14 10:10:50|17371.23|17371.23|17368.01|17368.01|17371.23|17371.23|17368.01|17368.01|0
1634206300000|2021-10-14 10:11:40|17364.05|17364.05|17355.88|17355.88|17364.05|17364.05|17355.88|17355.88|0
1634206320000|2021-10-14 10:12:00|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|0
1634206350000|2021-10-14 10:12:30|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|0
1634206380000|2021-10-14 10:13:00|17353.55|17353.55|17357.52|17357.52|17357.52|17357.52|17353.55|17353.55|0
1634206420000|2021-10-14 10:13:40|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|0
1634206440000|2021-10-14 10:14:00|17348.19|17348.19|17348.19|17348.19|17348.19|17348.19|17348.19|17348.19|0
1634206500000|2021-10-14 10:15:00|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|17352.15|0
1634206680000|2021-10-14 10:18:00|17354.95|17354.95|17354.95|17354.95|17354.95|17354.95|17354.95|17354.95|0
1634206690000|2021-10-14 10:18:10|17356.35|17356.35|17354.95|17354.95|17356.35|17356.35|17354.95|17354.95|0
1634206700000|2021-10-14 10:18:20|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|0
1634206720000|2021-10-14 10:18:40|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|0
1634206750000|2021-10-14 10:19:10|17348.16|17348.16|17348.16|17348.16|17348.16|17348.16|17348.16|17348.16|0
1634206800000|2021-10-14 10:20:00|17344.2|17344.2|17340|17340|17344.2|17344.2|17337.2|17337.2|0
1634206830000|2021-10-14 10:20:30|17338.62|17338.62|17338.16|17338.16|17338.62|17338.62|17338.16|17338.16|0
1634206930000|2021-10-14 10:22:10|17339.54|17339.54|17339.54|17339.54|17339.54|17339.54|17339.54|17339.54|0
1634206980000|2021-10-14 10:23:00|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|0
1634207000000|2021-10-14 10:23:20|17355.4|17355.4|17355.4|17355.4|17355.4|17355.4|17355.4|17355.4|0
1634207040000|2021-10-14 10:24:00|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|17351.44|0
1634207150000|2021-10-14 10:25:50|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|0
1634207170000|2021-10-14 10:26:10|17348.64|17348.64|17348.64|17348.64|17348.64|17348.64|17348.64|17348.64|0
1634207220000|2021-10-14 10:27:00|17345.84|17345.84|17343.27|17343.27|17347.24|17347.24|17343.27|17343.27|0
1634207300000|2021-10-14 10:28:20|17351.2|17351.2|17351.2|17351.2|17351.2|17351.2|17351.2|17351.2|0
1634207340000|2021-10-14 10:29:00|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|0
1634207400000|2021-10-14 10:30:00|17347.01|17347.01|17347.01|17347.01|17347.01|17347.01|17347.01|17347.01|0
1634207490000|2021-10-14 10:31:30|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|17348.41|0
1634207610000|2021-10-14 10:33:30|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|17352.37|0
1634207670000|2021-10-14 10:34:30|17350.97|17350.97|17350.97|17350.97|17350.97|17350.97|17350.97|17350.97|0
1634207690000|2021-10-14 10:34:50|17349.57|17349.57|17345.61|17345.61|17349.57|17349.57|17345.61|17345.61|0
1634207770000|2021-10-14 10:36:10|17344.21|17344.21|17344.21|17344.21|17344.21|17344.21|17344.21|17344.21|0
1634207780000|2021-10-14 10:36:20|17340.01|17340.01|17340.01|17340.01|17340.01|17340.01|17340.01|17340.01|0
1634207840000|2021-10-14 10:37:20|17338.61|17338.61|17334.64|17334.64|17338.61|17338.61|17334.64|17334.64|0
1634207890000|2021-10-14 10:38:10|17333.24|17333.24|17331.84|17331.84|17333.24|17333.24|17331.84|17331.84|0
1634207930000|2021-10-14 10:38:50|17327.88|17327.88|17321.11|17321.11|17327.88|17327.88|17321.11|17321.11|0
1634208080000|2021-10-14 10:41:20|17318.32|17318.32|17318.32|17318.32|17318.32|17318.32|17318.32|17318.32|0
1634208110000|2021-10-14 10:41:50|17317.4|17317.4|17316.04|17316.04|17317.4|17317.4|17315.56|17315.56|0
1634208220000|2021-10-14 10:43:40|17317.44|17317.44|17316.04|17316.04|17317.44|17317.44|17316.04|17316.04|0
1634208230000|2021-10-14 10:43:50|17312.07|17312.07|17308.11|17308.11|17312.07|17312.07|17308.11|17308.11|0
1634208280000|2021-10-14 10:44:40|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|0
1634208370000|2021-10-14 10:46:10|17312.07|17312.07|17308.11|17308.11|17312.07|17312.07|17308.11|17308.11|0
1634208400000|2021-10-14 10:46:40|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|17313.71|0
1634208420000|2021-10-14 10:47:00|17317.67|17317.67|17321.64|17321.64|17321.64|17321.64|17317.67|17317.67|0
1634208450000|2021-10-14 10:47:30|17320.26|17320.26|17320.26|17320.26|17320.26|17320.26|17320.26|17320.26|0
1634208470000|2021-10-14 10:47:50|17316.29|17316.29|17316.29|17316.29|17316.29|17316.29|17316.29|17316.29|0
1634208560000|2021-10-14 10:49:20|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|0
1634208570000|2021-10-14 10:49:30|17308.36|17308.36|17289.97|17289.97|17308.36|17308.36|17289.97|17289.97|0
1634208590000|2021-10-14 10:49:50|17288.13|17288.13|17280.66|17280.66|17288.59|17288.59|17280.66|17280.66|0
1634208600000|2021-10-14 10:50:00|17280.2|17280.2|17283|17283|17283|17283|17280.2|17280.2|0
1634208610000|2021-10-14 10:50:10|17286.96|17286.96|17289.76|17289.76|17289.76|17289.76|17286.96|17286.96|0
1634208680000|2021-10-14 10:51:20|17288.36|17288.36|17286.96|17286.96|17288.36|17288.36|17286.96|17286.96|0
1634208780000|2021-10-14 10:53:00|17294.89|17294.89|17294.89|17294.89|17294.89|17294.89|17294.89|17294.89|0
1634208840000|2021-10-14 10:54:00|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|17296.29|0
1634208930000|2021-10-14 10:55:30|17300.26|17300.26|17300.26|17300.26|17300.26|17300.26|17300.26|17300.26|0
1634208940000|2021-10-14 10:55:40|17304.22|17304.22|17304.22|17304.22|17304.22|17304.22|17304.22|17304.22|0
1634209100000|2021-10-14 10:58:20|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|0
1634209200000|2021-10-14 11:00:00|17306.79|17306.79|17306.79|17306.79|17306.79|17306.79|17306.79|17306.79|0
1634209260000|2021-10-14 11:01:00|17310.75|17310.75|17310.75|17310.75|17310.75|17310.75|17310.75|17310.75|0
1634209310000|2021-10-14 11:01:50|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|17312.15|0
1634209320000|2021-10-14 11:02:00|17314.95|17314.95|17316.35|17316.35|17316.35|17316.35|17314.95|17314.95|0
1634209340000|2021-10-14 11:02:20|17315.43|17315.43|17315.43|17315.43|17315.43|17315.43|17315.43|17315.43|0
1634209430000|2021-10-14 11:03:50|17311.47|17311.47|17311.47|17311.47|17311.47|17311.47|17311.47|17311.47|0
1634209460000|2021-10-14 11:04:20|17307.5|17307.5|17311.47|17311.47|17311.47|17311.47|17307.5|17307.5|0
1634209490000|2021-10-14 11:04:50|17307.5|17307.5|17307.5|17307.5|17307.5|17307.5|17307.5|17307.5|0
1634209650000|2021-10-14 11:07:30|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|0
1634209690000|2021-10-14 11:08:10|17307.5|17307.5|17308.9|17308.9|17308.9|17308.9|17307.5|17307.5|0
1634209700000|2021-10-14 11:08:20|17312.87|17312.87|17307.98|17307.98|17312.87|17312.87|17307.98|17307.98|0
1634209710000|2021-10-14 11:08:30|17315.91|17315.91|17315.91|17315.91|17315.91|17315.91|17315.91|17315.91|0
1634209770000|2021-10-14 11:09:30|17313.11|17313.11|17313.11|17313.11|17313.11|17313.11|17313.11|17313.11|0
1634209800000|2021-10-14 11:10:00|17314.51|17314.51|17315.91|17315.91|17315.91|17315.91|17314.51|17314.51|0
1634209830000|2021-10-14 11:10:30|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|17319.88|0
1634209860000|2021-10-14 11:11:00|17317.08|17317.08|17317.08|17317.08|17317.08|17317.08|17317.08|17317.08|0
1634209900000|2021-10-14 11:11:40|17309.15|17309.15|17309.15|17309.15|17309.15|17309.15|17309.15|17309.15|0
1634209940000|2021-10-14 11:12:20|17314.75|17314.75|17314.75|17314.75|17314.75|17314.75|17314.75|17314.75|0
1634210030000|2021-10-14 11:13:50|17311.95|17311.95|17311.95|17311.95|17311.95|17311.95|17311.95|17311.95|0
1634210080000|2021-10-14 11:14:40|17313.35|17313.35|17313.35|17313.35|17313.35|17313.35|17313.35|17313.35|0
1634210090000|2021-10-14 11:14:50|17316.15|17316.15|17316.15|17316.15|17316.15|17316.15|17316.15|17316.15|0
1634210100000|2021-10-14 11:15:00|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|0
1634210120000|2021-10-14 11:15:20|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|0
1634210190000|2021-10-14 11:16:30|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|17317.55|0
1634210290000|2021-10-14 11:18:10|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|0
1634210410000|2021-10-14 11:20:10|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|17325.48|0
1634210440000|2021-10-14 11:20:40|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|17321.51|0
1634210700000|2021-10-14 11:25:00|17325.48|17325.48|17329.44|17329.44|17329.44|17329.44|17325.48|17325.48|0
1634210720000|2021-10-14 11:25:20|17337.37|17337.37|17337.37|17337.37|17337.37|17337.37|17337.37|17337.37|0
1634210780000|2021-10-14 11:26:20|17338.77|17338.77|17340.17|17340.17|17340.17|17340.17|17338.77|17338.77|0
1634210820000|2021-10-14 11:27:00|17348.1|17348.1|17348.1|17348.1|17348.1|17348.1|17347.64|17347.64|0
1634210840000|2021-10-14 11:27:20|17356.03|17356.03|17356.03|17356.03|17356.03|17356.03|17356.03|17356.03|0
1634210940000|2021-10-14 11:29:00|17360|17360|17360|17360|17360|17360|17360|17360|0
1634211000000|2021-10-14 11:30:00|17363.96|17363.96|17363.96|17363.96|17363.96|17363.96|17363.96|17363.96|0
1634211090000|2021-10-14 11:31:30|17363.04|17363.04|17363.04|17363.04|17363.04|17363.04|17363.04|17363.04|0
1634211100000|2021-10-14 11:31:40|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|0
1634211110000|2021-10-14 11:31:50|17355.11|17355.11|17355.11|17355.11|17355.11|17355.11|17355.11|17355.11|0
1634211120000|2021-10-14 11:32:00|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|0
1634211130000|2021-10-14 11:32:10|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|17347.18|0
1634211170000|2021-10-14 11:32:50|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|0
1634211230000|2021-10-14 11:33:50|17348.35|17348.35|17348.35|17348.35|17348.35|17348.35|17348.35|17348.35|0
1634211360000|2021-10-14 11:36:00|17346.95|17346.95|17346.95|17346.95|17346.95|17346.95|17346.95|17346.95|0
1634211370000|2021-10-14 11:36:10|17344.15|17344.15|17344.15|17344.15|17344.15|17344.15|17344.15|17344.15|0
1634211450000|2021-10-14 11:37:30|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|0
1634211460000|2021-10-14 11:37:40|17330.86|17330.86|17332.25|17332.25|17332.25|17332.25|17330.86|17330.86|0
1634211510000|2021-10-14 11:38:30|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|0
1634211520000|2021-10-14 11:38:40|17341.58|17341.58|17341.58|17341.58|17341.58|17341.58|17341.58|17341.58|0
1634211580000|2021-10-14 11:39:40|17337.62|17337.62|17337.62|17337.62|17337.62|17337.62|17337.62|17337.62|0
1634211660000|2021-10-14 11:41:00|17339.02|17339.02|17339.02|17339.02|17339.02|17339.02|17339.02|17339.02|0
1634211670000|2021-10-14 11:41:10|17337.62|17337.62|17337.62|17337.62|17337.62|17337.62|17337.62|17337.62|0
1634211730000|2021-10-14 11:42:10|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|0
1634211770000|2021-10-14 11:42:50|17353.48|17353.48|17352.08|17352.08|17353.48|17353.48|17352.08|17352.08|0
1634211780000|2021-10-14 11:43:00|17356.05|17356.05|17356.05|17356.05|17356.05|17356.05|17356.05|17356.05|0
1634211850000|2021-10-14 11:44:10|17354.65|17354.65|17350.68|17350.68|17354.65|17354.65|17350.68|17350.68|0
1634211860000|2021-10-14 11:44:20|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|17354.65|0
1634211980000|2021-10-14 11:46:20|17358.61|17358.61|17358.61|17358.61|17358.61|17358.61|17358.61|17358.61|0
1634212010000|2021-10-14 11:46:50|17358.15|17358.15|17358.15|17358.15|17358.15|17358.15|17358.15|17358.15|0
1634212040000|2021-10-14 11:47:20|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|0
1634212170000|2021-10-14 11:49:30|17358.15|17358.15|17358.15|17358.15|17358.15|17358.15|17358.15|17358.15|0
1634212360000|2021-10-14 11:52:40|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|17359.55|0
1634212370000|2021-10-14 11:52:50|17363.52|17363.52|17363.52|17363.52|17363.52|17363.52|17363.52|17363.52|0
1634212570000|2021-10-14 11:56:10|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|0
1634212580000|2021-10-14 11:56:20|17363.52|17363.52|17367.72|17367.72|17367.72|17367.72|17363.52|17363.52|0
1634212640000|2021-10-14 11:57:20|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|0
1634212730000|2021-10-14 11:58:50|17370.28|17370.28|17370.28|17370.28|17370.28|17370.28|17370.28|17370.28|0
1634212760000|2021-10-14 11:59:20|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|17378.21|0
1634212770000|2021-10-14 11:59:30|17374.25|17374.25|17374.25|17374.25|17374.25|17374.25|17374.25|17374.25|0
1634212850000|2021-10-14 12:00:50|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|17374.71|0
1634212870000|2021-10-14 12:01:10|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|17378.67|0
1634212990000|2021-10-14 12:03:10|17382.64|17382.64|17384.04|17384.04|17384.04|17384.04|17381.24|17381.24|0
1634213100000|2021-10-14 12:05:00|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|0
1634213160000|2021-10-14 12:06:00|17385.9|17385.9|17393.83|17393.83|17393.83|17393.83|17385.9|17385.9|0
1634213190000|2021-10-14 12:06:30|17389.86|17389.86|17393.83|17393.83|17393.83|17393.83|17389.86|17389.86|0
1634213220000|2021-10-14 12:07:00|17397.79|17397.79|17401.76|17401.76|17401.76|17401.76|17397.79|17397.79|0
1634213400000|2021-10-14 12:10:00|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|0
1634213470000|2021-10-14 12:11:10|17416.45|17416.45|17416.45|17416.45|17416.45|17416.45|17416.45|17416.45|0
1634213550000|2021-10-14 12:12:30|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|17415.05|0
1634213600000|2021-10-14 12:13:20|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|0
1634213690000|2021-10-14 12:14:50|17403.16|17403.16|17403.16|17403.16|17403.16|17403.16|17403.16|17403.16|0
1634213970000|2021-10-14 12:19:30|17407.12|17407.12|17408.52|17408.52|17408.52|17408.52|17407.12|17407.12|0
1634213990000|2021-10-14 12:19:50|17409.92|17409.92|17408.52|17408.52|17409.92|17409.92|17408.52|17408.52|0
1634214000000|2021-10-14 12:20:00|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|0
1634214060000|2021-10-14 12:21:00|17400.59|17400.59|17400.59|17400.59|17400.59|17400.59|17400.59|17400.59|0
1634214070000|2021-10-14 12:21:10|17401.05|17401.05|17401.05|17401.05|17401.05|17401.05|17401.05|17401.05|0
1634214120000|2021-10-14 12:22:00|17399.65|17399.65|17399.65|17399.65|17399.65|17399.65|17399.65|17399.65|0
1634214150000|2021-10-14 12:22:30|17391.72|17391.72|17391.72|17391.72|17391.72|17391.72|17391.72|17391.72|0
1634214160000|2021-10-14 12:22:40|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|0
1634214270000|2021-10-14 12:24:30|17394.29|17394.29|17398.25|17398.25|17398.25|17398.25|17394.29|17394.29|0
1634214300000|2021-10-14 12:25:00|17401.05|17401.05|17402.45|17402.45|17402.45|17402.45|17401.05|17401.05|0
1634214360000|2021-10-14 12:26:00|17404.29|17404.29|17404.75|17404.75|17404.75|17404.75|17404.29|17404.29|0
1634214400000|2021-10-14 12:26:40|17396.82|17396.82|17396.82|17396.82|17396.82|17396.82|17396.82|17396.82|0
1634214430000|2021-10-14 12:27:10|17400.78|17400.78|17400.78|17400.78|17400.78|17400.78|17400.78|17400.78|0
1634214620000|2021-10-14 12:30:20|17404.75|17404.75|17404.75|17404.75|17404.75|17404.75|17404.75|17404.75|0
1634214660000|2021-10-14 12:31:00|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|0
1634214700000|2021-10-14 12:31:40|17414.98|17414.98|17414.98|17414.98|17414.98|17414.98|17414.98|17414.98|0
1634214730000|2021-10-14 12:32:10|17419.17|17419.17|17419.17|17419.17|17419.17|17419.17|17419.17|17419.17|0
1634214750000|2021-10-14 12:32:30|17417.78|17417.78|17417.78|17417.78|17417.78|17417.78|17417.78|17417.78|0
1634214820000|2021-10-14 12:33:40|17416.38|17416.38|17416.38|17416.38|17416.38|17416.38|17416.38|17416.38|0
1634214850000|2021-10-14 12:34:10|17414.98|17414.98|17415.9|17415.9|17415.9|17415.9|17414.98|17414.98|0
1634214900000|2021-10-14 12:35:00|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|0
1634214910000|2021-10-14 12:35:10|17404|17404|17394.69|17394.69|17404|17404|17394.69|17394.69|0
1634214920000|2021-10-14 12:35:20|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|0
1634214970000|2021-10-14 12:36:10|17381.4|17381.4|17381.4|17381.4|17381.4|17381.4|17381.4|17381.4|0
1634214980000|2021-10-14 12:36:20|17385.36|17385.36|17385.36|17385.36|17393.29|17393.29|17385.36|17385.36|0
1634215040000|2021-10-14 12:37:20|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|0
1634215050000|2021-10-14 12:37:30|17388.16|17388.16|17400.06|17400.06|17400.06|17400.06|17388.16|17388.16|0
1634215140000|2021-10-14 12:39:00|17392.12|17392.12|17392.12|17392.12|17392.12|17392.12|17392.12|17392.12|0
1634215160000|2021-10-14 12:39:20|17393.52|17393.52|17393.52|17393.52|17393.52|17393.52|17393.52|17393.52|0
1634215190000|2021-10-14 12:39:50|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|0
1634215200000|2021-10-14 12:40:00|17393.52|17393.52|17396.32|17396.32|17396.32|17396.32|17393.52|17393.52|0
1634215230000|2021-10-14 12:40:30|17408.22|17408.22|17408.22|17408.22|17408.22|17408.22|17408.22|17408.22|0
1634215260000|2021-10-14 12:41:00|17404.25|17404.25|17404.25|17404.25|17404.25|17404.25|17404.25|17404.25|0
1634215290000|2021-10-14 12:41:30|17403.79|17403.79|17401.96|17401.96|17403.79|17403.79|17401.96|17401.96|0
1634215430000|2021-10-14 12:43:50|17405.92|17405.92|17405.92|17405.92|17405.92|17405.92|17405.92|17405.92|0
1634215440000|2021-10-14 12:44:00|17410.12|17410.12|17411.52|17411.52|17411.52|17411.52|17410.12|17410.12|0
1634215450000|2021-10-14 12:44:10|17419.45|17419.45|17419.45|17419.45|17419.45|17419.45|17419.45|17419.45|0
1634215460000|2021-10-14 12:44:20|17418.05|17418.05|17418.05|17418.05|17418.05|17418.05|17418.05|17418.05|0
1634215500000|2021-10-14 12:45:00|17416.65|17416.65|17416.65|17416.65|17416.65|17416.65|17416.65|17416.65|0
1634215510000|2021-10-14 12:45:10|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|17412.68|0
1634215540000|2021-10-14 12:45:40|17414.08|17414.08|17415.48|17415.48|17415.48|17415.48|17414.08|17414.08|0
1634215570000|2021-10-14 12:46:10|17411.52|17411.52|17411.52|17411.52|17411.52|17411.52|17411.52|17411.52|0
1634215620000|2021-10-14 12:47:00|17407.55|17407.55|17407.55|17407.55|17407.55|17407.55|17407.55|17407.55|0
1634215630000|2021-10-14 12:47:10|17415.48|17415.48|17415.48|17415.48|17415.48|17415.48|17415.48|17415.48|0
1634215820000|2021-10-14 12:50:20|17407.55|17407.55|17407.55|17407.55|17407.55|17407.55|17407.55|17407.55|0
1634215830000|2021-10-14 12:50:30|17403.59|17403.59|17402.19|17402.19|17403.59|17403.59|17402.19|17402.19|0
1634215850000|2021-10-14 12:50:50|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|0
1634216040000|2021-10-14 12:54:00|17402.19|17402.19|17400.79|17400.79|17402.19|17402.19|17400.79|17400.79|0
1634216060000|2021-10-14 12:54:20|17402.19|17402.19|17404.99|17404.99|17404.99|17404.99|17402.19|17402.19|0
1634216080000|2021-10-14 12:54:40|17406.39|17406.39|17406.39|17406.39|17406.39|17406.39|17406.39|17406.39|0
1634216100000|2021-10-14 12:55:00|17410.35|17410.35|17410.35|17410.35|17410.35|17410.35|17410.35|17410.35|0
1634216110000|2021-10-14 12:55:10|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|0
1634216150000|2021-10-14 12:55:50|17407.79|17407.79|17407.79|17407.79|17407.79|17407.79|17407.79|17407.79|0
1634216170000|2021-10-14 12:56:10|17406.39|17406.39|17407.79|17407.79|17407.79|17407.79|17406.39|17406.39|0
1634216240000|2021-10-14 12:57:20|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|0
1634216260000|2021-10-14 12:57:40|17399.86|17399.86|17399.86|17399.86|17399.86|17399.86|17399.86|17399.86|0
1634216290000|2021-10-14 12:58:10|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|17403.82|0
1634216400000|2021-10-14 13:00:00|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|0
1634216570000|2021-10-14 13:02:50|17412.21|17412.21|17412.67|17412.67|17412.67|17412.67|17412.21|17412.21|0
1634216590000|2021-10-14 13:03:10|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|17411.75|0
1634216610000|2021-10-14 13:03:30|17413.13|17413.13|17413.13|17413.13|17413.13|17413.13|17413.13|17413.13|0
1634216630000|2021-10-14 13:03:50|17414.53|17414.53|17414.53|17414.53|17414.53|17414.53|17414.53|17414.53|0
1634216640000|2021-10-14 13:04:00|17414.99|17414.99|17417.79|17417.79|17417.79|17417.79|17414.99|17414.99|0
1634216670000|2021-10-14 13:04:30|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|0
1634216720000|2021-10-14 13:05:20|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|0
1634216730000|2021-10-14 13:05:30|17425.47|17425.47|17425.47|17425.47|17425.47|17425.47|17425.47|17425.47|0
1634216740000|2021-10-14 13:05:40|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|0
1634216770000|2021-10-14 13:06:10|17423.13|17423.13|17423.13|17423.13|17423.13|17423.13|17423.13|17423.13|0
1634216840000|2021-10-14 13:07:20|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|17422.67|0
1634216850000|2021-10-14 13:07:30|17422.21|17422.21|17422.21|17422.21|17422.21|17422.21|17422.21|17422.21|0
1634217040000|2021-10-14 13:10:40|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|0
1634217060000|2021-10-14 13:11:00|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|17414.28|0
1634217140000|2021-10-14 13:12:20|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|17418.25|0
1634217240000|2021-10-14 13:14:00|17422.21|17422.21|17422.21|17422.21|17422.21|17422.21|17422.21|17422.21|0
1634217300000|2021-10-14 13:15:00|17418.25|17418.25|17410.32|17410.32|17418.25|17418.25|17410.32|17410.32|0
1634217320000|2021-10-14 13:15:20|17413.12|17413.12|17413.12|17413.12|17413.12|17413.12|17413.12|17413.12|0
1634217350000|2021-10-14 13:15:50|17414.52|17414.52|17414.52|17414.52|17414.52|17414.52|17414.52|17414.52|0
1634217360000|2021-10-14 13:16:00|17422.45|17422.45|17426.41|17426.41|17426.41|17426.41|17422.45|17422.45|0
1634217400000|2021-10-14 13:16:40|17425.95|17425.95|17425.95|17425.95|17425.95|17425.95|17425.95|17425.95|0
1634217450000|2021-10-14 13:17:30|17425.49|17425.49|17425.49|17425.49|17425.49|17425.49|17425.49|17425.49|0
1634217540000|2021-10-14 13:19:00|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|0
1634217610000|2021-10-14 13:20:10|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|0
1634217620000|2021-10-14 13:20:20|17437.39|17437.39|17435.99|17435.99|17437.39|17437.39|17435.99|17435.99|0
1634217630000|2021-10-14 13:20:30|17437.39|17437.39|17437.39|17437.39|17437.39|17437.39|17437.39|17437.39|0
1634217690000|2021-10-14 13:21:30|17433.42|17433.42|17437.39|17437.39|17437.39|17437.39|17433.42|17433.42|0
1634217710000|2021-10-14 13:21:50|17429.46|17429.46|17429.46|17429.46|17429.46|17429.46|17429.46|17429.46|0
1634217720000|2021-10-14 13:22:00|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|0
1634217770000|2021-10-14 13:22:50|17424.09|17424.09|17428.06|17428.06|17428.06|17428.06|17424.09|17424.09|0
1634217900000|2021-10-14 13:25:00|17426.66|17426.66|17426.66|17426.66|17426.66|17426.66|17426.66|17426.66|0
1634217920000|2021-10-14 13:25:20|17422.69|17422.69|17422.69|17422.69|17422.69|17422.69|17422.69|17422.69|0
1634217950000|2021-10-14 13:25:50|17424.09|17424.09|17424.09|17424.09|17424.09|17424.09|17424.09|17424.09|0
1634217960000|2021-10-14 13:26:00|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|17428.06|0
1634217980000|2021-10-14 13:26:20|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|0
1634218140000|2021-10-14 13:29:00|17436.45|17436.45|17436.45|17436.45|17436.45|17436.45|17436.45|17436.45|0
1634218200000|2021-10-14 13:30:00|17437.85|17437.85|17437.85|17437.85|17437.85|17437.85|17437.85|17437.85|0
1634218220000|2021-10-14 13:30:20|17440.65|17440.65|17444.85|17444.85|17444.85|17444.85|17440.65|17440.65|0
1634218230000|2021-10-14 13:30:30|17449.98|17449.98|17458.37|17458.37|17462.57|17462.57|17449.98|17449.98|0
1634218240000|2021-10-14 13:30:40|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|17454.41|0
1634218250000|2021-10-14 13:30:50|17457.21|17457.21|17455.81|17455.81|17457.21|17457.21|17455.81|17455.81|0
1634218270000|2021-10-14 13:31:10|17459.77|17459.77|17467.7|17467.7|17467.7|17467.7|17459.77|17459.77|0
1634218280000|2021-10-14 13:31:20|17466.3|17466.3|17466.3|17466.3|17466.3|17466.3|17466.3|17466.3|0
1634218340000|2021-10-14 13:32:20|17466.76|17466.76|17466.76|17466.76|17466.76|17466.76|17466.76|17466.76|0
1634218350000|2021-10-14 13:32:30|17473.53|17473.53|17469.56|17469.56|17473.53|17473.53|17465.6|17465.6|0
1634218360000|2021-10-14 13:32:40|17470.02|17470.02|17470.02|17470.02|17470.02|17470.02|17470.02|17470.02|0
1634218380000|2021-10-14 13:33:00|17467.22|17467.22|17467.22|17467.22|17467.22|17467.22|17467.22|17467.22|0
1634218400000|2021-10-14 13:33:20|17463.26|17463.26|17463.26|17463.26|17463.26|17463.26|17463.26|17463.26|0
1634218410000|2021-10-14 13:33:30|17459.29|17459.29|17459.06|17459.06|17460.46|17460.46|17459.06|17459.06|0
1634218420000|2021-10-14 13:33:40|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|0
1634218440000|2021-10-14 13:34:00|17451.13|17451.13|17451.13|17451.13|17451.13|17451.13|17451.13|17451.13|0
1634218450000|2021-10-14 13:34:10|17448.33|17448.33|17448.33|17448.33|17448.33|17448.33|17448.33|17448.33|0
1634218460000|2021-10-14 13:34:20|17449.73|17449.73|17449.73|17449.73|17449.73|17449.73|17449.73|17449.73|0
1634218490000|2021-10-14 13:34:50|17453.7|17453.7|17453.7|17453.7|17453.7|17453.7|17453.7|17453.7|0
1634218500000|2021-10-14 13:35:00|17452.3|17452.3|17450.44|17450.44|17452.3|17452.3|17450.44|17450.44|0
1634218520000|2021-10-14 13:35:20|17458.37|17458.37|17458.37|17458.37|17458.37|17458.37|17458.37|17458.37|0
1634218530000|2021-10-14 13:35:30|17458.83|17458.83|17458.83|17458.83|17458.83|17458.83|17458.83|17458.83|0
1634218560000|2021-10-14 13:36:00|17456.03|17456.03|17463.96|17463.96|17463.96|17463.96|17456.03|17456.03|0
1634218570000|2021-10-14 13:36:10|17459.99|17459.99|17457.43|17457.43|17459.99|17459.99|17457.43|17457.43|0
1634218590000|2021-10-14 13:36:30|17453.46|17453.46|17453.46|17453.46|17453.46|17453.46|17453.46|17453.46|0
1634218600000|2021-10-14 13:36:40|17449.5|17449.5|17449.5|17449.5|17449.5|17449.5|17449.5|17449.5|0
1634218620000|2021-10-14 13:37:00|17445.53|17445.53|17445.53|17445.53|17445.53|17445.53|17445.53|17445.53|0
1634218640000|2021-10-14 13:37:20|17441.57|17441.57|17449.5|17449.5|17449.5|17449.5|17441.57|17441.57|0
1634218650000|2021-10-14 13:37:30|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|0
1634218680000|2021-10-14 13:38:00|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|0
1634218720000|2021-10-14 13:38:40|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|17446.7|0
1634218750000|2021-10-14 13:39:10|17443.9|17443.9|17442.5|17442.5|17443.9|17443.9|17442.5|17442.5|0
1634218760000|2021-10-14 13:39:20|17438.53|17438.53|17438.53|17438.53|17438.53|17438.53|17438.53|17438.53|0
1634218790000|2021-10-14 13:39:50|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|0
1634218800000|2021-10-14 13:40:00|17457.9|17457.9|17456.5|17456.5|17457.9|17457.9|17456.5|17456.5|0
1634218840000|2021-10-14 13:40:40|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|17455.1|0
1634218890000|2021-10-14 13:41:30|17459.3|17459.3|17469.09|17469.09|17469.09|17469.09|17459.3|17459.3|0
1634218900000|2021-10-14 13:41:40|17469.55|17469.55|17469.55|17469.55|17469.55|17469.55|17469.55|17469.55|0
1634218910000|2021-10-14 13:41:50|17466.75|17466.75|17477.48|17477.48|17477.48|17477.48|17466.75|17466.75|0
1634218930000|2021-10-14 13:42:10|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|0
1634218940000|2021-10-14 13:42:20|17485.41|17485.41|17485.41|17485.41|17485.41|17485.41|17485.41|17485.41|0
1634218970000|2021-10-14 13:42:50|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|0
1634219000000|2021-10-14 13:43:20|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|0
1634219020000|2021-10-14 13:43:40|17480.05|17480.05|17480.05|17480.05|17480.05|17480.05|17476.08|17476.08|0
1634219100000|2021-10-14 13:45:00|17484.01|17484.01|17490.78|17490.78|17490.78|17490.78|17484.01|17484.01|0
1634219110000|2021-10-14 13:45:10|17491.24|17491.24|17491.24|17491.24|17491.24|17491.24|17491.24|17491.24|0
1634219120000|2021-10-14 13:45:20|17495.2|17495.2|17491.24|17491.24|17495.2|17495.2|17491.24|17491.24|0
1634219130000|2021-10-14 13:45:30|17492.63|17492.63|17485.87|17485.87|17496.6|17496.6|17485.87|17485.87|0
1634219160000|2021-10-14 13:46:00|17491.24|17491.24|17491.24|17491.24|17491.24|17491.24|17491.24|17491.24|0
1634219170000|2021-10-14 13:46:10|17487.27|17487.27|17487.27|17487.27|17487.27|17487.27|17487.27|17487.27|0
1634219190000|2021-10-14 13:46:30|17488.67|17488.67|17488.67|17488.67|17488.67|17488.67|17488.67|17488.67|0
1634219200000|2021-10-14 13:46:40|17492.63|17492.63|17493.55|17493.55|17493.55|17493.55|17492.63|17492.63|0
1634219220000|2021-10-14 13:47:00|17497.52|17497.52|17497.52|17497.52|17497.52|17497.52|17497.52|17497.52|0
1634219230000|2021-10-14 13:47:10|17501.48|17501.48|17501.48|17501.48|17501.48|17501.48|17501.48|17501.48|0
1634219250000|2021-10-14 13:47:30|17502.88|17502.88|17505.45|17505.45|17505.45|17505.45|17500.09|17500.09|0
1634219270000|2021-10-14 13:47:50|17493.55|17493.55|17493.55|17493.55|17493.55|17493.55|17493.55|17493.55|0
1634219320000|2021-10-14 13:48:40|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|0
1634219340000|2021-10-14 13:49:00|17488.19|17488.19|17484.22|17484.22|17488.19|17488.19|17484.22|17484.22|0
1634219350000|2021-10-14 13:49:10|17482.82|17482.82|17481.43|17481.43|17482.82|17482.82|17481.43|17481.43|0
1634219430000|2021-10-14 13:50:30|17477.46|17477.46|17477.46|17477.46|17477.46|17477.46|17477.46|17477.46|0
1634219470000|2021-10-14 13:51:10|17473.49|17473.49|17473.49|17473.49|17473.49|17473.49|17473.49|17473.49|0
1634219480000|2021-10-14 13:51:20|17472.1|17472.1|17476.06|17476.06|17476.06|17476.06|17472.1|17472.1|0
1634219500000|2021-10-14 13:51:40|17480.03|17480.03|17480.03|17480.03|17480.03|17480.03|17480.03|17480.03|0
1634219530000|2021-10-14 13:52:10|17487.96|17487.96|17490.76|17490.76|17490.76|17490.76|17487.96|17487.96|0
1634219540000|2021-10-14 13:52:20|17492.15|17492.15|17502.88|17502.88|17502.88|17502.88|17492.15|17492.15|0
1634219550000|2021-10-14 13:52:30|17501.48|17501.48|17501.48|17501.48|17501.48|17501.48|17501.48|17501.48|0
1634219600000|2021-10-14 13:53:20|17505.45|17505.45|17505.45|17505.45|17505.45|17505.45|17505.45|17505.45|0
1634219610000|2021-10-14 13:53:30|17509.42|17509.42|17513.38|17513.38|17513.38|17513.38|17509.42|17509.42|0
1634219640000|2021-10-14 13:54:00|17517.35|17517.35|17517.35|17517.35|17517.35|17517.35|17517.35|17517.35|0
1634219650000|2021-10-14 13:54:10|17515.95|17515.95|17515.95|17515.95|17515.95|17515.95|17515.95|17515.95|0
1634219670000|2021-10-14 13:54:30|17511.98|17511.98|17511.98|17511.98|17511.98|17511.98|17511.98|17511.98|0
1634219690000|2021-10-14 13:54:50|17508.02|17508.02|17508.02|17508.02|17508.02|17508.02|17508.02|17508.02|0
1634219700000|2021-10-14 13:55:00|17507.56|17507.56|17507.56|17507.56|17507.56|17507.56|17507.56|17507.56|0
1634219730000|2021-10-14 13:55:30|17503.59|17503.59|17503.59|17503.59|17503.59|17503.59|17503.59|17503.59|0
1634219750000|2021-10-14 13:55:50|17504.05|17504.05|17504.51|17504.51|17504.51|17504.51|17504.05|17504.05|0
1634219770000|2021-10-14 13:56:10|17512.44|17512.44|17512.44|17512.44|17512.44|17512.44|17512.44|17512.44|0
1634219780000|2021-10-14 13:56:20|17511.98|17511.98|17511.98|17511.98|17511.98|17511.98|17511.98|17511.98|0
1634219840000|2021-10-14 13:57:20|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|0
1634219880000|2021-10-14 13:58:00|17507.78|17507.78|17499.85|17499.85|17507.78|17507.78|17499.85|17499.85|0
1634219930000|2021-10-14 13:58:50|17502.65|17502.65|17506.62|17506.62|17506.62|17506.62|17502.65|17502.65|0
1634219940000|2021-10-14 13:59:00|17508.02|17508.02|17511.98|17511.98|17511.98|17511.98|17508.02|17508.02|0
1634219970000|2021-10-14 13:59:30|17513.38|17513.38|17513.38|17513.38|17513.38|17513.38|17513.38|17513.38|0
1634220000000|2021-10-14 14:00:00|17511.98|17511.98|17513.38|17513.38|17521.31|17521.31|17511.98|17511.98|0
1634220020000|2021-10-14 14:00:20|17509.42|17509.42|17509.42|17509.42|17509.42|17509.42|17509.42|17509.42|0
1634220060000|2021-10-14 14:01:00|17513.38|17513.38|17513.38|17513.38|17513.38|17513.38|17513.38|17513.38|0
1634220130000|2021-10-14 14:02:10|17517.35|17517.35|17517.35|17517.35|17517.35|17517.35|17517.35|17517.35|0
1634220140000|2021-10-14 14:02:20|17520.14|17520.14|17520.14|17520.14|17520.14|17520.14|17520.14|17520.14|0
1634220160000|2021-10-14 14:02:40|17520.6|17520.6|17516.64|17516.64|17520.6|17520.6|17516.64|17516.64|0
1634220170000|2021-10-14 14:02:50|17515.24|17515.24|17515.24|17515.24|17515.24|17515.24|17515.24|17515.24|0
1634220180000|2021-10-14 14:03:00|17514.78|17514.78|17514.78|17514.78|17514.78|17514.78|17514.78|17514.78|0
1634220210000|2021-10-14 14:03:30|17506.85|17506.85|17506.85|17506.85|17506.85|17506.85|17506.85|17506.85|0
1634220230000|2021-10-14 14:03:50|17502.88|17502.88|17502.88|17502.88|17502.88|17502.88|17502.88|17502.88|0
1634220290000|2021-10-14 14:04:50|17498.92|17498.92|17498.92|17498.92|17498.92|17498.92|17498.92|17498.92|0
1634220300000|2021-10-14 14:05:00|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|0
1634220320000|2021-10-14 14:05:20|17496.58|17496.58|17488.65|17488.65|17496.58|17496.58|17488.65|17488.65|0
1634220360000|2021-10-14 14:06:00|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|17485.85|0
1634220410000|2021-10-14 14:06:50|17487.25|17487.25|17488.17|17488.17|17488.17|17488.17|17487.25|17487.25|0
1634220420000|2021-10-14 14:07:00|17492.13|17492.13|17493.53|17493.53|17493.53|17493.53|17492.13|17492.13|0
1634220440000|2021-10-14 14:07:20|17493.99|17493.99|17496.79|17496.79|17496.79|17496.79|17493.99|17493.99|0
1634220450000|2021-10-14 14:07:30|17504.72|17504.72|17504.72|17504.72|17504.72|17504.72|17504.72|17504.72|0
1634220460000|2021-10-14 14:07:40|17503.32|17503.32|17503.32|17503.32|17503.32|17503.32|17503.32|17503.32|0
1634220490000|2021-10-14 14:08:10|17507.29|17507.29|17511.25|17511.25|17511.25|17511.25|17507.29|17507.29|0
1634220500000|2021-10-14 14:08:20|17509.85|17509.85|17509.85|17509.85|17509.85|17509.85|17509.85|17509.85|0
1634220550000|2021-10-14 14:09:10|17517.78|17517.78|17522.21|17522.21|17522.21|17522.21|17517.78|17517.78|0
1634220580000|2021-10-14 14:09:40|17522.67|17522.67|17522.67|17522.67|17522.67|17522.67|17522.67|17522.67|0
1634220600000|2021-10-14 14:10:00|17521.27|17521.27|17521.27|17521.27|17521.27|17521.27|17521.27|17521.27|0
1634220610000|2021-10-14 14:10:10|17524.07|17524.07|17524.07|17524.07|17524.07|17524.07|17524.07|17524.07|0
1634220620000|2021-10-14 14:10:20|17526.37|17526.37|17530.33|17530.33|17530.33|17530.33|17526.37|17526.37|0
1634220650000|2021-10-14 14:10:50|17530.79|17530.79|17530.79|17530.79|17530.79|17530.79|17530.79|17530.79|0
1634220690000|2021-10-14 14:11:30|17531.25|17531.25|17531.25|17531.25|17531.25|17531.25|17531.25|17531.25|0
1634220750000|2021-10-14 14:12:30|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|0
1634220770000|2021-10-14 14:12:50|17528.21|17528.21|17524.24|17524.24|17528.21|17528.21|17524.24|17524.24|0
1634220790000|2021-10-14 14:13:10|17524.7|17524.7|17524.7|17524.7|17524.7|17524.7|17524.7|17524.7|0
1634220840000|2021-10-14 14:14:00|17532.63|17532.63|17534.03|17534.03|17534.03|17534.03|17532.63|17532.63|0
1634220890000|2021-10-14 14:14:50|17535.41|17535.41|17538.67|17538.67|17538.67|17538.67|17535.41|17535.41|0
1634220920000|2021-10-14 14:15:20|17537.27|17537.27|17538.19|17538.19|17538.19|17538.19|17537.27|17537.27|0
1634220930000|2021-10-14 14:15:30|17536.79|17536.79|17539.59|17539.59|17539.59|17539.59|17536.79|17536.79|0
1634220970000|2021-10-14 14:16:10|17543.55|17543.55|17543.55|17543.55|17543.55|17543.55|17543.55|17543.55|0
1634221000000|2021-10-14 14:16:40|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|0
1634221020000|2021-10-14 14:17:00|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|17540.97|0
1634221070000|2021-10-14 14:17:50|17544.93|17544.93|17544.93|17544.93|17544.93|17544.93|17544.93|17544.93|0
1634221090000|2021-10-14 14:18:10|17549.13|17549.13|17545.17|17545.17|17549.13|17549.13|17545.17|17545.17|0
1634221150000|2021-10-14 14:19:10|17542.37|17542.37|17543.77|17543.77|17543.77|17543.77|17542.37|17542.37|0
1634221180000|2021-10-14 14:19:40|17539.8|17539.8|17539.8|17539.8|17539.8|17539.8|17539.8|17539.8|0
1634221200000|2021-10-14 14:20:00|17543.77|17543.77|17543.77|17543.77|17543.77|17543.77|17543.77|17543.77|0
1634221210000|2021-10-14 14:20:10|17547.73|17547.73|17547.73|17547.73|17547.73|17547.73|17547.73|17547.73|0
1634221220000|2021-10-14 14:20:20|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|17546.81|0
1634221260000|2021-10-14 14:21:00|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|0
1634221310000|2021-10-14 14:21:50|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|17542.39|0
1634221330000|2021-10-14 14:22:10|17543.79|17543.79|17543.79|17543.79|17543.79|17543.79|17543.79|17543.79|0
1634221390000|2021-10-14 14:23:10|17543.33|17543.33|17544.73|17544.73|17544.73|17544.73|17543.33|17543.33|0
1634221410000|2021-10-14 14:23:30|17546.56|17546.56|17546.56|17546.56|17546.56|17546.56|17542.6|17542.6|0
1634221440000|2021-10-14 14:24:00|17547.48|17547.48|17550.28|17550.28|17550.28|17550.28|17547.48|17547.48|0
1634221450000|2021-10-14 14:24:10|17554.25|17554.25|17554.25|17554.25|17554.25|17554.25|17554.25|17554.25|0
1634221470000|2021-10-14 14:24:30|17550.28|17550.28|17550.28|17550.28|17550.28|17550.28|17550.28|17550.28|0
1634221500000|2021-10-14 14:25:00|17550.74|17550.74|17550.74|17550.74|17550.74|17550.74|17550.74|17550.74|0
1634221510000|2021-10-14 14:25:10|17546.54|17546.54|17545.14|17545.14|17546.54|17546.54|17545.14|17545.14|0
1634221530000|2021-10-14 14:25:30|17543.77|17543.77|17543.31|17543.31|17543.77|17543.77|17543.31|17543.31|0
1634221570000|2021-10-14 14:26:10|17547.27|17547.27|17551.24|17551.24|17551.24|17551.24|17547.27|17547.27|0
1634221600000|2021-10-14 14:26:40|17547.27|17547.27|17551.24|17551.24|17551.24|17551.24|17547.27|17547.27|0
1634221620000|2021-10-14 14:27:00|17548.44|17548.44|17543.07|17543.07|17548.44|17548.44|17543.07|17543.07|0
1634221660000|2021-10-14 14:27:40|17547.04|17547.04|17547.04|17547.04|17547.04|17547.04|17547.04|17547.04|0
1634221670000|2021-10-14 14:27:50|17546.58|17546.58|17546.58|17546.58|17546.58|17546.58|17546.58|17546.58|0
1634221690000|2021-10-14 14:28:10|17538.65|17538.65|17538.65|17538.65|17538.65|17538.65|17538.65|17538.65|0
1634221720000|2021-10-14 14:28:40|17537.25|17537.25|17537.25|17537.25|17537.25|17537.25|17537.25|17537.25|0
1634221730000|2021-10-14 14:28:50|17541.45|17541.45|17542.85|17542.85|17542.85|17542.85|17541.45|17541.45|0
1634221850000|2021-10-14 14:30:50|17530.95|17530.95|17530.95|17530.95|17530.95|17530.95|17530.95|17530.95|0
1634221910000|2021-10-14 14:31:50|17526.99|17526.99|17526.99|17526.99|17526.99|17526.99|17526.99|17526.99|0
1634221920000|2021-10-14 14:32:00|17523.02|17523.02|17523.02|17523.02|17523.02|17523.02|17523.02|17523.02|0
1634221980000|2021-10-14 14:33:00|17526.99|17526.99|17530.95|17530.95|17530.95|17530.95|17526.99|17526.99|0
1634222060000|2021-10-14 14:34:20|17526.99|17526.99|17520.22|17520.22|17526.99|17526.99|17520.22|17520.22|0
1634222120000|2021-10-14 14:35:20|17516.26|17516.26|17516.26|17516.26|17516.26|17516.26|17516.26|17516.26|0
1634222150000|2021-10-14 14:35:50|17520.22|17520.22|17520.22|17520.22|17520.22|17520.22|17520.22|17520.22|0
1634222160000|2021-10-14 14:36:00|17528.15|17528.15|17528.15|17528.15|17528.15|17528.15|17528.15|17528.15|0
1634222280000|2021-10-14 14:38:00|17536.08|17536.08|17537.48|17537.48|17537.48|17537.48|17536.08|17536.08|0
1634222300000|2021-10-14 14:38:20|17537.94|17537.94|17539.78|17539.78|17539.78|17539.78|17537.94|17537.94|0
1634222320000|2021-10-14 14:38:40|17535.82|17535.82|17535.82|17535.82|17535.82|17535.82|17535.82|17535.82|0
1634222340000|2021-10-14 14:39:00|17537.19|17537.19|17537.19|17537.19|17537.19|17537.19|17537.19|17537.19|0
1634222390000|2021-10-14 14:39:50|17533|17533|17533|17533|17533|17533|17533|17533|0
1634222400000|2021-10-14 14:40:00|17531.6|17531.6|17531.6|17531.6|17531.6|17531.6|17531.6|17531.6|0
1634222450000|2021-10-14 14:40:50|17532.52|17532.52|17532.52|17532.52|17532.52|17532.52|17532.52|17532.52|0
1634222490000|2021-10-14 14:41:30|17528.55|17528.55|17528.55|17528.55|17528.55|17528.55|17528.55|17528.55|0
1634222530000|2021-10-14 14:42:10|17529.95|17529.95|17531.35|17531.35|17531.35|17531.35|17529.95|17529.95|0
1634222540000|2021-10-14 14:42:20|17532.75|17532.75|17532.75|17532.75|17532.75|17532.75|17532.75|17532.75|0
1634222660000|2021-10-14 14:44:20|17536.71|17536.71|17536.71|17536.71|17536.71|17536.71|17536.71|17536.71|0
1634222670000|2021-10-14 14:44:30|17540.68|17540.68|17540.68|17540.68|17540.68|17540.68|17540.68|17540.68|0
1634222710000|2021-10-14 14:45:10|17543.48|17543.48|17543.48|17543.48|17543.48|17543.48|17543.48|17543.48|0
1634222770000|2021-10-14 14:46:10|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|0
1634222800000|2021-10-14 14:46:40|17552.33|17552.33|17552.79|17552.79|17552.79|17552.79|17552.33|17552.33|0
1634222820000|2021-10-14 14:47:00|17551.87|17551.87|17551.87|17551.87|17551.87|17551.87|17551.87|17551.87|0
1634222850000|2021-10-14 14:47:30|17555.83|17555.83|17555.83|17555.83|17555.83|17555.83|17555.83|17555.83|0
1634222880000|2021-10-14 14:48:00|17551.87|17551.87|17553.27|17553.27|17553.27|17553.27|17551.87|17551.87|0
1634222900000|2021-10-14 14:48:20|17554.65|17554.65|17554.65|17554.65|17554.65|17554.65|17554.65|17554.65|0
1634222950000|2021-10-14 14:49:10|17553.25|17553.25|17553.25|17553.25|17553.25|17553.25|17553.25|17553.25|0
1634222960000|2021-10-14 14:49:20|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|17549.28|0
1634223050000|2021-10-14 14:50:50|17550.68|17550.68|17546.72|17546.72|17550.68|17550.68|17546.72|17546.72|0
1634223070000|2021-10-14 14:51:10|17550.68|17550.68|17550.68|17550.68|17550.68|17550.68|17550.68|17550.68|0
1634223120000|2021-10-14 14:52:00|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|0
1634223160000|2021-10-14 14:52:40|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|0
1634223220000|2021-10-14 14:53:40|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|0
1634223310000|2021-10-14 14:55:10|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|0
1634223360000|2021-10-14 14:56:00|17553.71|17553.71|17553.71|17553.71|17553.71|17553.71|17553.71|17553.71|0
1634223540000|2021-10-14 14:59:00|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|17552.31|0
1634223580000|2021-10-14 14:59:40|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|0
1634223610000|2021-10-14 15:00:10|17550.93|17550.93|17550.93|17550.93|17550.93|17550.93|17550.93|17550.93|0
1634223640000|2021-10-14 15:00:40|17546.96|17546.96|17546.96|17546.96|17550.93|17550.93|17546.96|17546.96|0
1634223670000|2021-10-14 15:01:10|17545.56|17545.56|17545.56|17545.56|17545.56|17545.56|17545.56|17545.56|0
1634223770000|2021-10-14 15:02:50|17541.6|17541.6|17545.56|17545.56|17545.56|17545.56|17541.6|17541.6|0
1634223790000|2021-10-14 15:03:10|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|17546.96|0
1634223800000|2021-10-14 15:03:20|17545.56|17545.56|17545.56|17545.56|17545.56|17545.56|17545.56|17545.56|0
1634223890000|2021-10-14 15:04:50|17544.16|17544.16|17544.16|17544.16|17544.16|17544.16|17544.16|17544.16|0
1634223930000|2021-10-14 15:05:30|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|0
1634224000000|2021-10-14 15:06:40|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|17549.53|0
1634224010000|2021-10-14 15:06:50|17553.49|17553.49|17558.86|17558.86|17558.86|17558.86|17553.49|17553.49|0
1634224040000|2021-10-14 15:07:20|17559.32|17559.32|17560.24|17560.24|17560.24|17560.24|17559.32|17559.32|0
1634224070000|2021-10-14 15:07:50|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|0
1634224100000|2021-10-14 15:08:20|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|0
1634224140000|2021-10-14 15:09:00|17557.44|17557.44|17557.9|17557.9|17557.9|17557.9|17557.44|17557.44|0
1634224170000|2021-10-14 15:09:30|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|0
1634224200000|2021-10-14 15:10:00|17555.1|17555.1|17551.13|17551.13|17555.1|17555.1|17551.13|17551.13|0
1634224210000|2021-10-14 15:10:10|17550.67|17550.67|17551.16|17551.16|17551.16|17551.16|17549.76|17549.76|0
1634224220000|2021-10-14 15:10:20|17549.76|17549.76|17549.76|17549.76|17549.76|17549.76|17549.76|17549.76|0
1634224280000|2021-10-14 15:11:20|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|0
1634224340000|2021-10-14 15:12:20|17556.29|17556.29|17556.29|17556.29|17556.29|17556.29|17556.29|17556.29|0
1634224370000|2021-10-14 15:12:50|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|0
1634224380000|2021-10-14 15:13:00|17556.29|17556.29|17554.89|17554.89|17556.29|17556.29|17554.89|17554.89|0
1634224390000|2021-10-14 15:13:10|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|0
1634224430000|2021-10-14 15:13:50|17552.09|17552.09|17552.09|17552.09|17552.09|17552.09|17552.09|17552.09|0
1634224450000|2021-10-14 15:14:10|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|0
1634224460000|2021-10-14 15:14:20|17552.09|17552.09|17552.09|17552.09|17552.09|17552.09|17552.09|17552.09|0
1634224490000|2021-10-14 15:14:50|17550.69|17550.69|17550.69|17550.69|17550.69|17550.69|17550.69|17550.69|0
1634224510000|2021-10-14 15:15:10|17549.77|17549.77|17549.77|17549.77|17549.77|17549.77|17549.77|17549.77|0
1634224520000|2021-10-14 15:15:20|17545.8|17545.8|17545.8|17545.8|17545.8|17545.8|17545.8|17545.8|0
1634224530000|2021-10-14 15:15:30|17549.77|17549.77|17545.8|17545.8|17549.77|17549.77|17545.8|17545.8|0
1634224550000|2021-10-14 15:15:50|17549.77|17549.77|17550.23|17550.23|17550.23|17550.23|17549.77|17549.77|0
1634224560000|2021-10-14 15:16:00|17546.26|17546.26|17546.26|17546.26|17546.26|17546.26|17546.26|17546.26|0
1634224590000|2021-10-14 15:16:30|17546.72|17546.72|17546.72|17546.72|17546.72|17546.72|17546.72|17546.72|0
1634224630000|2021-10-14 15:17:10|17550.69|17550.69|17550.69|17550.69|17550.69|17550.69|17550.69|17550.69|0
1634224660000|2021-10-14 15:17:40|17553.49|17553.49|17556.29|17556.29|17556.29|17556.29|17553.49|17553.49|0
1634224680000|2021-10-14 15:18:00|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|0
1634224700000|2021-10-14 15:18:20|17558.15|17558.15|17559.55|17559.55|17559.55|17559.55|17558.15|17558.15|0
1634224730000|2021-10-14 15:18:50|17563.51|17563.51|17563.51|17563.51|17563.51|17563.51|17563.51|17563.51|0
1634224790000|2021-10-14 15:19:50|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|0
1634224800000|2021-10-14 15:20:00|17566.08|17566.08|17566.08|17566.08|17566.08|17566.08|17566.08|17566.08|0
1634224810000|2021-10-14 15:20:10|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|0
1634224850000|2021-10-14 15:20:50|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|0
1634224900000|2021-10-14 15:21:40|17577.97|17577.97|17577.97|17577.97|17577.97|17577.97|17577.97|17577.97|0
1634224910000|2021-10-14 15:21:50|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|17574.01|0
1634224930000|2021-10-14 15:22:10|17572.61|17572.61|17572.61|17572.61|17572.61|17572.61|17572.61|17572.61|0
1634224940000|2021-10-14 15:22:20|17574.01|17574.01|17566.08|17566.08|17574.01|17574.01|17566.08|17566.08|0
1634224990000|2021-10-14 15:23:10|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|17554.18|17554.18|0
1634225000000|2021-10-14 15:23:20|17560.71|17560.71|17562.11|17562.11|17562.11|17562.11|17560.71|17560.71|0
1634225010000|2021-10-14 15:23:30|17560.71|17560.71|17562.11|17562.11|17562.11|17562.11|17560.71|17560.71|0
1634225030000|2021-10-14 15:23:50|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|0
1634225040000|2021-10-14 15:24:00|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|17562.11|0
1634225060000|2021-10-14 15:24:20|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|0
1634225070000|2021-10-14 15:24:30|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|0
1634225100000|2021-10-14 15:25:00|17554.91|17554.91|17555.37|17555.37|17555.37|17555.37|17554.91|17554.91|0
1634225110000|2021-10-14 15:25:10|17556.29|17556.29|17556.29|17556.29|17556.29|17556.29|17556.29|17556.29|0
1634225130000|2021-10-14 15:25:30|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|0
1634225140000|2021-10-14 15:25:40|17558.85|17558.85|17558.85|17558.85|17558.85|17558.85|17554.89|17554.89|0
1634225160000|2021-10-14 15:26:00|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|0
1634225190000|2021-10-14 15:26:30|17557.91|17557.91|17557.91|17557.91|17557.91|17557.91|17557.91|17557.91|0
1634225220000|2021-10-14 15:27:00|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|0
1634225230000|2021-10-14 15:27:10|17557.91|17557.91|17560.71|17560.71|17560.71|17560.71|17557.91|17557.91|0
1634225240000|2021-10-14 15:27:20|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|17559.31|0
1634225250000|2021-10-14 15:27:30|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|0
1634225280000|2021-10-14 15:28:00|17560.25|17560.25|17559.33|17559.33|17560.25|17560.25|17559.33|17559.33|0
1634225300000|2021-10-14 15:28:20|17563.3|17563.3|17563.3|17563.3|17563.3|17563.3|17563.3|17563.3|0
1634225310000|2021-10-14 15:28:30|17559.33|17559.33|17559.33|17559.33|17559.33|17559.33|17559.33|17559.33|0
1634225320000|2021-10-14 15:28:40|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|17558.87|0
1634225340000|2021-10-14 15:29:00|17554.91|17554.91|17557.47|17557.47|17558.87|17558.87|17554.91|17554.91|0
1634225360000|2021-10-14 15:29:20|17556.07|17556.07|17557.47|17557.47|17557.47|17557.47|17556.07|17556.07|0
1634225370000|2021-10-14 15:29:30|17556.07|17556.07|17560.04|17560.04|17560.04|17560.04|17556.07|17556.07|0
1634225380000|2021-10-14 15:29:40|17560.96|17560.96|17561.42|17561.42|17561.42|17561.42|17560.96|17560.96|0
1634225390000|2021-10-14 15:29:50|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|17553.49|0
1634282120000|2021-10-15 07:15:20|17588|17588|17588|17588|17588|17588|17588|17588|0
1634282130000|2021-10-15 07:15:30|17589.4|17589.4|17592.2|17592.2|17592.2|17592.2|17589.4|17589.4|0
1634282160000|2021-10-15 07:16:00|17588|17588|17588|17588|17588|17588|17588|17588|0
1634282230000|2021-10-15 07:17:10|17584.04|17584.04|17584.04|17584.04|17584.04|17584.04|17584.04|17584.04|0
1634282250000|2021-10-15 07:17:30|17588|17588|17587.54|17587.54|17588|17588|17587.54|17587.54|0
1634282260000|2021-10-15 07:17:40|17591.51|17591.51|17591.51|17591.51|17591.51|17591.51|17591.51|17591.51|0
1634282280000|2021-10-15 07:18:00|17590.11|17590.11|17594.31|17594.31|17594.31|17594.31|17590.11|17590.11|0
1634282290000|2021-10-15 07:18:10|17590.11|17590.11|17582.18|17582.18|17590.11|17590.11|17582.18|17582.18|0
1634282310000|2021-10-15 07:18:30|17589.17|17589.17|17589.17|17589.17|17589.17|17589.17|17589.17|17589.17|0
1634282320000|2021-10-15 07:18:40|17590.57|17590.57|17590.57|17590.57|17590.57|17590.57|17590.57|17590.57|0
1634282340000|2021-10-15 07:19:00|17587.78|17587.78|17587.78|17587.78|17587.78|17587.78|17587.78|17587.78|0
1634282400000|2021-10-15 07:20:00|17589.17|17589.17|17589.17|17589.17|17589.17|17589.17|17589.17|17589.17|0
1634282410000|2021-10-15 07:20:10|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|0
1634282420000|2021-10-15 07:20:20|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|0
1634282430000|2021-10-15 07:20:30|17569.35|17569.35|17569.35|17569.35|17569.35|17569.35|17569.35|17569.35|0
1634282440000|2021-10-15 07:20:40|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|17573.31|0
1634282500000|2021-10-15 07:21:40|17581.24|17581.24|17581.24|17581.24|17581.24|17581.24|17581.24|17581.24|0
1634282520000|2021-10-15 07:22:00|17575.65|17575.65|17575.65|17575.65|17575.65|17575.65|17575.65|17575.65|0
1634282530000|2021-10-15 07:22:10|17573.81|17573.81|17573.81|17573.81|17573.81|17573.81|17573.81|17573.81|0
1634282540000|2021-10-15 07:22:20|17577.77|17577.77|17573.81|17573.81|17577.77|17577.77|17573.81|17573.81|0
1634282610000|2021-10-15 07:23:30|17576.61|17576.61|17576.61|17576.61|17576.61|17576.61|17576.61|17576.61|0
1634282630000|2021-10-15 07:23:50|17584.54|17584.54|17584.54|17584.54|17584.54|17584.54|17584.54|17584.54|0
1634282690000|2021-10-15 07:24:50|17577.54|17577.54|17577.54|17577.54|17577.54|17577.54|17577.54|17577.54|0
1634282700000|2021-10-15 07:25:00|17569.61|17569.61|17569.61|17569.61|17569.61|17569.61|17569.61|17569.61|0
1634282720000|2021-10-15 07:25:20|17545.82|17545.82|17545.82|17545.82|17545.82|17545.82|17545.82|17545.82|0
1634282750000|2021-10-15 07:25:50|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|0
1634282790000|2021-10-15 07:26:30|17556.55|17556.55|17556.55|17556.55|17556.55|17556.55|17556.55|17556.55|0
1634282820000|2021-10-15 07:27:00|17552.35|17552.35|17548.15|17548.15|17552.35|17552.35|17548.15|17548.15|0
1634282850000|2021-10-15 07:27:30|17550.95|17550.95|17550.95|17550.95|17550.95|17550.95|17550.95|17550.95|0
1634282940000|2021-10-15 07:29:00|17552.79|17552.79|17552.79|17552.79|17552.79|17552.79|17552.79|17552.79|0
1634282960000|2021-10-15 07:29:20|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|0
1634283000000|2021-10-15 07:30:00|17539.49|17539.49|17539.49|17539.49|17539.49|17539.49|17539.49|17539.49|0
1634283040000|2021-10-15 07:30:40|17547.42|17547.42|17547.88|17547.88|17547.88|17547.88|17547.42|17547.42|0
1634283070000|2021-10-15 07:31:10|17551.85|17551.85|17547.88|17547.88|17551.85|17551.85|17547.88|17547.88|0
1634283200000|2021-10-15 07:33:20|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|0
1634283250000|2021-10-15 07:34:10|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|17559.78|0
1634283290000|2021-10-15 07:34:50|17554.18|17554.18|17552.78|17552.78|17554.18|17554.18|17552.78|17552.78|0
1634283300000|2021-10-15 07:35:00|17550.48|17550.48|17542.55|17542.55|17550.48|17550.48|17542.55|17542.55|0
1634283330000|2021-10-15 07:35:30|17540.71|17540.71|17533.7|17533.7|17541.63|17541.63|17533.7|17533.7|0
1634283390000|2021-10-15 07:36:30|17530.9|17530.9|17530.9|17530.9|17530.9|17530.9|17530.9|17530.9|0
1634283480000|2021-10-15 07:38:00|17526.94|17526.94|17526.94|17526.94|17526.94|17526.94|17526.94|17526.94|0
1634283490000|2021-10-15 07:38:10|17525.56|17525.56|17525.56|17525.56|17525.56|17525.56|17525.56|17525.56|0
1634283530000|2021-10-15 07:38:50|17527.86|17527.86|17527.86|17527.86|17527.86|17527.86|17527.86|17527.86|0
1634283540000|2021-10-15 07:39:00|17525.06|17525.06|17525.06|17525.06|17525.06|17525.06|17525.06|17525.06|0
1634283550000|2021-10-15 07:39:10|17501.27|17501.27|17501.27|17501.27|17501.27|17501.27|17501.27|17501.27|0
1634283560000|2021-10-15 07:39:20|17493.34|17493.34|17505.23|17505.23|17505.23|17505.23|17493.34|17493.34|0
1634283600000|2021-10-15 07:40:00|17513.16|17513.16|17517.13|17517.13|17517.13|17517.13|17513.16|17513.16|0
1634283680000|2021-10-15 07:41:20|17518.53|17518.53|17518.53|17518.53|17518.53|17518.53|17518.53|17518.53|0
1634283760000|2021-10-15 07:42:40|17519.93|17519.93|17519.93|17519.93|17519.93|17519.93|17519.93|17519.93|0
1634283800000|2021-10-15 07:43:20|17521.33|17521.33|17521.33|17521.33|17521.33|17521.33|17521.33|17521.33|0
1634283830000|2021-10-15 07:43:50|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|17525.29|0
1634283860000|2021-10-15 07:44:20|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|0
1634283980000|2021-10-15 07:46:20|17550.48|17550.48|17551.88|17551.88|17551.88|17551.88|17550.48|17550.48|0
1634284020000|2021-10-15 07:47:00|17550.96|17550.96|17553.76|17553.76|17553.76|17553.76|17550.96|17550.96|0
1634284040000|2021-10-15 07:47:20|17555.16|17555.16|17555.16|17555.16|17555.16|17555.16|17555.16|17555.16|0
1634284080000|2021-10-15 07:48:00|17552.36|17552.36|17540.47|17540.47|17552.36|17552.36|17540.47|17540.47|0
1634284100000|2021-10-15 07:48:20|17536.5|17536.5|17536.5|17536.5|17536.5|17536.5|17536.5|17536.5|0
1634284160000|2021-10-15 07:49:20|17528.57|17528.57|17528.57|17528.57|17528.57|17528.57|17528.57|17528.57|0
1634284190000|2021-10-15 07:49:50|17532.54|17532.54|17532.54|17532.54|17532.54|17532.54|17532.54|17532.54|0
1634284200000|2021-10-15 07:50:00|17528.34|17528.34|17520.41|17520.41|17528.34|17528.34|17520.41|17520.41|0
1634284220000|2021-10-15 07:50:20|17516.44|17516.44|17516.44|17516.44|17516.44|17516.44|17516.44|17516.44|0
1634284230000|2021-10-15 07:50:30|17520.41|17520.41|17520.41|17520.41|17520.41|17520.41|17520.41|17520.41|0
1634284260000|2021-10-15 07:51:00|17528.34|17528.34|17528.34|17528.34|17528.34|17528.34|17528.34|17528.34|0
1634284320000|2021-10-15 07:52:00|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|0
1634284330000|2021-10-15 07:52:10|17521.57|17521.57|17521.57|17521.57|17521.57|17521.57|17521.57|17521.57|0
1634284350000|2021-10-15 07:52:30|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|0
1634284450000|2021-10-15 07:54:10|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|0
1634284500000|2021-10-15 07:55:00|17529.5|17529.5|17529.5|17529.5|17529.5|17529.5|17529.5|17529.5|0
1634284510000|2021-10-15 07:55:10|17528.1|17528.1|17529.5|17529.5|17529.5|17529.5|17528.1|17528.1|0
1634284550000|2021-10-15 07:55:50|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|0
1634284560000|2021-10-15 07:56:00|17535.1|17535.1|17535.1|17535.1|17535.1|17535.1|17535.1|17535.1|0
1634284640000|2021-10-15 07:57:20|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|17532.3|0
1634284660000|2021-10-15 07:57:40|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|17524.37|0
1634284740000|2021-10-15 07:59:00|17522.07|17522.07|17520.23|17520.23|17522.07|17522.07|17520.23|17520.23|0
1634284800000|2021-10-15 08:00:00|17513.24|17513.24|17513.24|17513.24|17513.24|17513.24|17513.24|17513.24|0
1634284870000|2021-10-15 08:01:10|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|0
1634285000000|2021-10-15 08:03:20|17519.73|17519.73|17526.73|17526.73|17526.73|17526.73|17519.73|17519.73|0
1634285020000|2021-10-15 08:03:40|17538.63|17538.63|17538.63|17538.63|17538.63|17538.63|17538.63|17538.63|0
1634285050000|2021-10-15 08:04:10|17540.03|17540.03|17535.83|17535.83|17540.03|17540.03|17535.83|17535.83|0
1634285120000|2021-10-15 08:05:20|17547.72|17547.72|17547.72|17547.72|17547.72|17547.72|17547.72|17547.72|0
1634285270000|2021-10-15 08:07:50|17551.69|17551.69|17551.69|17551.69|17551.69|17551.69|17551.69|17551.69|0
1634285330000|2021-10-15 08:08:50|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|0
1634285350000|2021-10-15 08:09:10|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|0
1634285380000|2021-10-15 08:09:40|17543.51|17543.51|17543.51|17543.51|17543.51|17543.51|17543.51|17543.51|0
1634285390000|2021-10-15 08:09:50|17544.9|17544.9|17544.9|17544.9|17544.9|17544.9|17544.9|17544.9|0
1634285430000|2021-10-15 08:10:30|17540.94|17540.94|17540.94|17540.94|17540.94|17540.94|17540.94|17540.94|0
1634285520000|2021-10-15 08:12:00|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|17542.34|0
1634285690000|2021-10-15 08:14:50|17546.3|17546.3|17546.3|17546.3|17546.3|17546.3|17546.3|17546.3|0
1634285700000|2021-10-15 08:15:00|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|0
1634285760000|2021-10-15 08:16:00|17551.67|17551.67|17553.07|17553.07|17553.07|17553.07|17551.67|17551.67|0
1634285820000|2021-10-15 08:17:00|17557.27|17557.27|17555.87|17555.87|17557.27|17557.27|17555.87|17555.87|0
1634285960000|2021-10-15 08:19:20|17551.67|17551.67|17551.67|17551.67|17551.67|17551.67|17551.67|17551.67|0
1634285980000|2021-10-15 08:19:40|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|17553.07|0
1634286080000|2021-10-15 08:21:20|17555.87|17555.87|17555.87|17555.87|17555.87|17555.87|17555.87|17555.87|0
1634286120000|2021-10-15 08:22:00|17563.8|17563.8|17563.8|17563.8|17563.8|17563.8|17563.8|17563.8|0
1634286210000|2021-10-15 08:23:30|17562.4|17562.4|17562.4|17562.4|17562.4|17562.4|17562.4|17562.4|0
1634286280000|2021-10-15 08:24:40|17561.02|17561.02|17561.02|17561.02|17561.02|17561.02|17561.02|17561.02|0
1634286320000|2021-10-15 08:25:20|17553.09|17553.09|17555.65|17555.65|17555.65|17555.65|17550.29|17550.29|0
1634286350000|2021-10-15 08:25:50|17554.28|17554.28|17554.28|17554.28|17555.65|17555.65|17554.28|17554.28|0
1634286370000|2021-10-15 08:26:10|17557.07|17557.07|17555.68|17555.68|17557.07|17557.07|17555.68|17555.68|0
1634286480000|2021-10-15 08:28:00|17567.57|17567.57|17571.54|17571.54|17571.54|17571.54|17567.57|17567.57|0
1634286520000|2021-10-15 08:28:40|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|17572.94|0
1634286670000|2021-10-15 08:31:10|17592.76|17592.76|17595.56|17595.56|17595.56|17595.56|17592.76|17592.76|0
1634286790000|2021-10-15 08:33:10|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|0
1634286800000|2021-10-15 08:33:20|17587.63|17587.63|17590.43|17590.43|17590.43|17590.43|17587.63|17587.63|0
1634286880000|2021-10-15 08:34:40|17589.03|17589.03|17593|17593|17593|17593|17585.06|17585.06|0
1634286890000|2021-10-15 08:34:50|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|0
1634286940000|2021-10-15 08:35:40|17593|17593|17593|17593|17593|17593|17593|17593|0
1634286960000|2021-10-15 08:36:00|17590.2|17590.2|17586.23|17586.23|17590.2|17590.2|17586.23|17586.23|0
1634287010000|2021-10-15 08:36:50|17578.3|17578.3|17578.3|17578.3|17578.3|17578.3|17578.3|17578.3|0
1634287220000|2021-10-15 08:40:20|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|0
1634287240000|2021-10-15 08:40:40|17581.81|17581.81|17581.81|17581.81|17581.81|17581.81|17581.81|17581.81|0
1634287250000|2021-10-15 08:40:50|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|17580.41|0
1634287310000|2021-10-15 08:41:50|17579.01|17579.01|17582.97|17582.97|17582.97|17582.97|17579.01|17579.01|0
1634287330000|2021-10-15 08:42:10|17584.37|17584.37|17584.37|17584.37|17584.37|17584.37|17584.37|17584.37|0
1634287360000|2021-10-15 08:42:40|17588.34|17588.34|17592.3|17592.3|17592.3|17592.3|17588.34|17588.34|0
1634287370000|2021-10-15 08:42:50|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|0
1634287380000|2021-10-15 08:43:00|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|0
1634287410000|2021-10-15 08:43:30|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|0
1634287420000|2021-10-15 08:43:40|17590.9|17590.9|17590.9|17590.9|17590.9|17590.9|17590.9|17590.9|0
1634287430000|2021-10-15 08:43:50|17594.87|17594.87|17594.87|17594.87|17594.87|17594.87|17594.87|17594.87|0
1634287440000|2021-10-15 08:44:00|17599.07|17599.07|17599.07|17599.07|17599.07|17599.07|17599.07|17599.07|0
1634287460000|2021-10-15 08:44:20|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|0
1634287570000|2021-10-15 08:46:10|17592.3|17592.3|17589.74|17589.74|17593.7|17593.7|17589.74|17589.74|0
1634287810000|2021-10-15 08:50:10|17591.14|17591.14|17591.14|17591.14|17591.14|17591.14|17591.14|17591.14|0
1634287820000|2021-10-15 08:50:20|17589.74|17589.74|17592.3|17592.3|17592.3|17592.3|17589.74|17589.74|0
1634287900000|2021-10-15 08:51:40|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|0
1634287920000|2021-10-15 08:52:00|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|17595.1|0
1634287930000|2021-10-15 08:52:10|17596.5|17596.5|17595.1|17595.1|17596.5|17596.5|17595.1|17595.1|0
1634288060000|2021-10-15 08:54:20|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|0
1634288100000|2021-10-15 08:55:00|17589.74|17589.74|17589.74|17589.74|17589.74|17589.74|17589.74|17589.74|0
1634288110000|2021-10-15 08:55:10|17588.34|17588.34|17588.34|17588.34|17588.34|17588.34|17588.34|17588.34|0
1634288120000|2021-10-15 08:55:20|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|17592.3|0
1634288210000|2021-10-15 08:56:50|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|17593.7|0
1634288350000|2021-10-15 08:59:10|17594.62|17594.62|17594.62|17594.62|17594.62|17594.62|17594.62|17594.62|0
1634288370000|2021-10-15 08:59:30|17596.02|17596.02|17596.48|17596.48|17596.48|17596.48|17596.02|17596.02|0
1634288440000|2021-10-15 09:00:40|17597.88|17597.88|17597.88|17597.88|17597.88|17597.88|17597.88|17597.88|0
1634288460000|2021-10-15 09:01:00|17598.34|17598.34|17599.72|17599.72|17599.72|17599.72|17598.34|17598.34|0
1634288520000|2021-10-15 09:02:00|17599.26|17599.26|17599.26|17599.26|17599.26|17599.26|17599.26|17599.26|0
1634288530000|2021-10-15 09:02:10|17600.64|17600.64|17597.59|17597.59|17600.64|17600.64|17596.67|17596.67|0
1634288560000|2021-10-15 09:02:40|17598.99|17598.99|17598.99|17598.99|17598.99|17598.99|17598.99|17598.99|0
1634288580000|2021-10-15 09:03:00|17599.45|17599.45|17599.45|17599.45|17599.45|17599.45|17599.45|17599.45|0
1634288590000|2021-10-15 09:03:10|17599.91|17599.91|17600.37|17600.37|17600.37|17600.37|17599.91|17599.91|0
1634288700000|2021-10-15 09:05:00|17596.41|17596.41|17596.41|17596.41|17596.41|17596.41|17596.41|17596.41|0
1634288710000|2021-10-15 09:05:10|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|0
1634288750000|2021-10-15 09:05:50|17600.37|17600.37|17600.37|17600.37|17600.37|17600.37|17600.37|17600.37|0
1634288760000|2021-10-15 09:06:00|17601.75|17601.75|17602.21|17602.21|17602.21|17602.21|17601.75|17601.75|0
1634288850000|2021-10-15 09:07:30|17600.81|17600.81|17599.41|17599.41|17600.81|17600.81|17599.41|17599.41|0
1634288880000|2021-10-15 09:08:00|17603.38|17603.38|17607.34|17607.34|17607.34|17607.34|17603.38|17603.38|0
1634288940000|2021-10-15 09:09:00|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|17611.31|0
1634289080000|2021-10-15 09:11:20|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|17612.71|0
1634289220000|2021-10-15 09:13:40|17614.11|17614.11|17614.11|17614.11|17614.11|17614.11|17614.11|17614.11|0
1634289300000|2021-10-15 09:15:00|17641.86|17641.86|17618.07|17618.07|17641.86|17641.86|17618.07|17618.07|0
1634289310000|2021-10-15 09:15:10|17614.11|17614.11|17608.97|17608.97|17614.11|17614.11|17606.17|17606.17|0
1634289320000|2021-10-15 09:15:20|17609.43|17609.43|17625.29|17625.29|17625.29|17625.29|17609.43|17609.43|0
1634289330000|2021-10-15 09:15:30|17625.75|17625.75|17625.75|17625.75|17625.75|17625.75|17625.75|17625.75|0
1634289360000|2021-10-15 09:16:00|17617.82|17617.82|17617.82|17617.82|17617.82|17617.82|17617.82|17617.82|0
1634289370000|2021-10-15 09:16:10|17605.93|17605.93|17607.33|17607.33|17607.33|17607.33|17605.93|17605.93|0
1634289590000|2021-10-15 09:19:50|17611.29|17611.29|17611.29|17611.29|17611.29|17611.29|17611.29|17611.29|0
1634289600000|2021-10-15 09:20:00|17615.26|17615.26|17615.26|17615.26|17615.26|17615.26|17615.26|17615.26|0
1634289640000|2021-10-15 09:20:40|17611.29|17611.29|17607.33|17607.33|17611.29|17611.29|17607.33|17607.33|0
1634289720000|2021-10-15 09:22:00|17595.43|17595.43|17595.43|17595.43|17595.43|17595.43|17595.43|17595.43|0
1634289740000|2021-10-15 09:22:20|17592.63|17592.63|17592.63|17592.63|17592.63|17592.63|17592.63|17592.63|0
1634289780000|2021-10-15 09:23:00|17591.23|17591.23|17591.23|17591.23|17591.23|17591.23|17591.23|17591.23|0
1634289840000|2021-10-15 09:24:00|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|17583.3|0
1634289860000|2021-10-15 09:24:20|17581.9|17581.9|17581.9|17581.9|17581.9|17581.9|17581.9|17581.9|0
1634289870000|2021-10-15 09:24:30|17577.94|17577.94|17577.94|17577.94|17577.94|17577.94|17577.94|17577.94|0
1634289880000|2021-10-15 09:24:40|17581.9|17581.9|17577.94|17577.94|17581.9|17581.9|17577.94|17577.94|0
1634290000000|2021-10-15 09:26:40|17581.9|17581.9|17581.9|17581.9|17581.9|17581.9|17581.9|17581.9|0
1634290030000|2021-10-15 09:27:10|17585.87|17585.87|17585.87|17585.87|17585.87|17585.87|17585.87|17585.87|0
1634290050000|2021-10-15 09:27:30|17587.27|17587.27|17587.27|17587.27|17587.27|17587.27|17587.27|17587.27|0
1634290160000|2021-10-15 09:29:20|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|17579.34|0
1634290180000|2021-10-15 09:29:40|17575.37|17575.37|17575.37|17575.37|17575.37|17575.37|17575.37|17575.37|0
1634290200000|2021-10-15 09:30:00|17574.91|17574.91|17575.83|17575.83|17575.83|17575.83|17574.91|17574.91|0
1634290320000|2021-10-15 09:32:00|17574.43|17574.43|17573.03|17573.03|17574.43|17574.43|17573.03|17573.03|0
1634290340000|2021-10-15 09:32:20|17577|17577|17577|17577|17577|17577|17577|17577|0
1634290440000|2021-10-15 09:34:00|17579.3|17579.3|17579.76|17579.76|17579.76|17579.76|17579.3|17579.3|0
1634290450000|2021-10-15 09:34:10|17577.92|17577.92|17579.3|17579.3|17579.3|17579.3|17577.92|17577.92|0
1634290460000|2021-10-15 09:34:20|17575.33|17575.33|17575.33|17575.33|17575.33|17575.33|17575.33|17575.33|0
1634290470000|2021-10-15 09:34:30|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|0
1634290490000|2021-10-15 09:34:50|17563.44|17563.44|17563.44|17563.44|17563.44|17563.44|17563.44|17563.44|0
1634290510000|2021-10-15 09:35:10|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|17562.06|0
1634290560000|2021-10-15 09:36:00|17566.02|17566.02|17566.02|17566.02|17566.02|17566.02|17566.02|17566.02|0
1634290640000|2021-10-15 09:37:20|17567.42|17567.42|17567.42|17567.42|17567.42|17567.42|17567.42|17567.42|0
1634290760000|2021-10-15 09:39:20|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|0
1634290800000|2021-10-15 09:40:00|17580.72|17580.72|17580.72|17580.72|17580.72|17580.72|17580.72|17580.72|0
1634290810000|2021-10-15 09:40:10|17584.68|17584.68|17584.68|17584.68|17584.68|17584.68|17584.68|17584.68|0
1634290830000|2021-10-15 09:40:30|17588.88|17588.88|17588.88|17588.88|17588.88|17588.88|17588.88|17588.88|0
1634290940000|2021-10-15 09:42:20|17592.85|17592.85|17592.85|17592.85|17592.85|17592.85|17592.85|17592.85|0
1634291020000|2021-10-15 09:43:40|17594.24|17594.24|17594.24|17594.24|17594.24|17594.24|17594.24|17594.24|0
1634291230000|2021-10-15 09:47:10|17598.21|17598.21|17602.41|17602.41|17602.41|17602.41|17598.21|17598.21|0
1634291290000|2021-10-15 09:48:10|17604.71|17604.71|17604.71|17604.71|17604.71|17604.71|17604.71|17604.71|0
1634291340000|2021-10-15 09:49:00|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|0
1634291360000|2021-10-15 09:49:20|17611.66|17611.66|17611.66|17611.66|17611.66|17611.66|17611.66|17611.66|0
1634291370000|2021-10-15 09:49:30|17607.7|17607.7|17609.1|17609.1|17609.1|17609.1|17607.7|17607.7|0
1634291380000|2021-10-15 09:49:40|17605.13|17605.13|17605.13|17605.13|17605.13|17605.13|17605.13|17605.13|0
1634291390000|2021-10-15 09:49:50|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|0
1634291460000|2021-10-15 09:51:00|17603.73|17603.73|17603.73|17603.73|17603.73|17603.73|17603.73|17603.73|0
1634291510000|2021-10-15 09:51:50|17602.33|17602.33|17602.33|17602.33|17602.33|17602.33|17602.33|17602.33|0
1634291520000|2021-10-15 09:52:00|17603.73|17603.73|17604.65|17604.65|17604.65|17604.65|17603.27|17603.27|0
1634291600000|2021-10-15 09:53:20|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|0
1634291620000|2021-10-15 09:53:40|17600.45|17600.45|17600.45|17600.45|17600.45|17600.45|17600.45|17600.45|0
1634291630000|2021-10-15 09:53:50|17599.05|17599.05|17599.05|17599.05|17599.05|17599.05|17599.05|17599.05|0
1634291690000|2021-10-15 09:54:50|17587.16|17587.16|17587.16|17587.16|17587.16|17587.16|17587.16|17587.16|0
1634291760000|2021-10-15 09:56:00|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|17589.96|0
1634291790000|2021-10-15 09:56:30|17591.36|17591.36|17591.36|17591.36|17591.36|17591.36|17591.36|17591.36|0
1634291820000|2021-10-15 09:57:00|17595.32|17595.32|17595.32|17595.32|17595.32|17595.32|17595.32|17595.32|0
1634291830000|2021-10-15 09:57:10|17599.29|17599.29|17600.21|17600.21|17601.61|17601.61|17599.29|17599.29|0
1634291910000|2021-10-15 09:58:30|17597.41|17597.41|17593.44|17593.44|17597.41|17597.41|17593.44|17593.44|0
1634292000000|2021-10-15 10:00:00|17592.52|17592.52|17587.16|17587.16|17592.52|17592.52|17587.16|17587.16|0
1634292100000|2021-10-15 10:01:40|17586.7|17586.7|17586.7|17586.7|17586.7|17586.7|17586.7|17586.7|0
1634292120000|2021-10-15 10:02:00|17585.3|17585.3|17583.9|17583.9|17585.3|17585.3|17583.9|17583.9|0
1634292190000|2021-10-15 10:03:10|17582.98|17582.98|17582.98|17582.98|17582.98|17582.98|17582.98|17582.98|0
1634292230000|2021-10-15 10:03:50|17567.12|17567.12|17567.12|17567.12|17567.12|17567.12|17567.12|17567.12|0
1634292240000|2021-10-15 10:04:00|17565.72|17565.72|17565.72|17565.72|17565.72|17565.72|17565.72|17565.72|0
1634292250000|2021-10-15 10:04:10|17573.65|17573.65|17577.62|17577.62|17577.62|17577.62|17573.65|17573.65|0
1634292390000|2021-10-15 10:06:30|17580.42|17580.42|17580.42|17580.42|17580.42|17580.42|17580.42|17580.42|0
1634292400000|2021-10-15 10:06:40|17579.02|17579.02|17579.02|17579.02|17579.02|17579.02|17579.02|17579.02|0
1634292410000|2021-10-15 10:06:50|17586.95|17586.95|17586.95|17586.95|17586.95|17586.95|17586.95|17586.95|0
1634292450000|2021-10-15 10:07:30|17585.55|17585.55|17585.55|17585.55|17585.55|17585.55|17585.55|17585.55|0
1634292550000|2021-10-15 10:09:10|17588.35|17588.35|17588.35|17588.35|17588.35|17588.35|17588.35|17588.35|0
1634292720000|2021-10-15 10:12:00|17591.14|17591.14|17591.14|17591.14|17591.14|17591.14|17591.14|17591.14|0
1634292820000|2021-10-15 10:13:40|17610.97|17610.97|17610.97|17610.97|17610.97|17610.97|17610.97|17610.97|0
1634293080000|2021-10-15 10:18:00|17609.57|17609.57|17610.97|17610.97|17610.97|17610.97|17609.57|17609.57|0
1634293190000|2021-10-15 10:19:50|17609.57|17609.57|17608.19|17608.19|17609.57|17609.57|17608.19|17608.19|0
1634293240000|2021-10-15 10:20:40|17610.99|17610.99|17610.99|17610.99|17610.99|17610.99|17610.99|17610.99|0
1634293320000|2021-10-15 10:22:00|17611.91|17611.91|17611.91|17611.91|17611.91|17611.91|17611.91|17611.91|0
1634293520000|2021-10-15 10:25:20|17613.31|17613.31|17613.31|17613.31|17613.31|17613.31|17613.31|17613.31|0
1634293540000|2021-10-15 10:25:40|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|0
1634293630000|2021-10-15 10:27:10|17616.11|17616.11|17616.11|17616.11|17616.11|17616.11|17616.11|17616.11|0
1634293770000|2021-10-15 10:29:30|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|0
1634293800000|2021-10-15 10:30:00|17618.67|17618.67|17618.22|17618.22|17618.67|17618.67|17618.22|17618.22|0
1634293860000|2021-10-15 10:31:00|17617.76|17617.76|17605.4|17605.4|17617.76|17617.76|17605.4|17605.4|0
1634293870000|2021-10-15 10:31:10|17609.37|17609.37|17609.37|17609.37|17609.37|17609.37|17609.37|17609.37|0
1634293990000|2021-10-15 10:33:10|17607.99|17607.99|17606.61|17606.61|17607.99|17607.99|17606.15|17606.15|0
1634294010000|2021-10-15 10:33:30|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|0
1634294020000|2021-10-15 10:33:40|17604.04|17604.04|17604.04|17604.04|17604.04|17604.04|17604.04|17604.04|0
1634294030000|2021-10-15 10:33:50|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|0
1634294060000|2021-10-15 10:34:20|17601.24|17601.24|17599.84|17599.84|17601.24|17601.24|17599.84|17599.84|0
1634294070000|2021-10-15 10:34:30|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|0
1634294160000|2021-10-15 10:36:00|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|0
1634294170000|2021-10-15 10:36:10|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1634294190000|2021-10-15 10:36:30|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|0
1634294200000|2021-10-15 10:36:40|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1634294240000|2021-10-15 10:37:20|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|0
1634294250000|2021-10-15 10:37:30|17603.79|17603.79|17607.75|17607.75|17607.75|17607.75|17603.79|17603.79|0
1634294310000|2021-10-15 10:38:30|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|0
1634294460000|2021-10-15 10:41:00|17598.42|17598.42|17598.42|17598.42|17598.42|17598.42|17598.42|17598.42|0
1634294470000|2021-10-15 10:41:10|17590.49|17590.49|17590.49|17590.49|17590.49|17590.49|17590.49|17590.49|0
1634294730000|2021-10-15 10:45:30|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|0
1634294740000|2021-10-15 10:45:40|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1634294850000|2021-10-15 10:47:30|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|0
1634294860000|2021-10-15 10:47:40|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1634294880000|2021-10-15 10:48:00|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|0
1634294900000|2021-10-15 10:48:20|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1634294920000|2021-10-15 10:48:40|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|17594.46|0
1634295030000|2021-10-15 10:50:30|17595.86|17595.86|17597.26|17597.26|17597.26|17597.26|17595.86|17595.86|0
1634295070000|2021-10-15 10:51:10|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|0
1634295100000|2021-10-15 10:51:40|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|0
1634295180000|2021-10-15 10:53:00|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|17595.86|0
1634295320000|2021-10-15 10:55:20|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|0
1634295360000|2021-10-15 10:56:00|17593.29|17593.29|17593.29|17593.29|17593.29|17593.29|17593.29|17593.29|0
1634295420000|2021-10-15 10:57:00|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|17597.26|0
1634295590000|2021-10-15 10:59:50|17593.29|17593.29|17593.29|17593.29|17593.29|17593.29|17593.29|17593.29|0
1634295630000|2021-10-15 11:00:30|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|17601.22|0
1634295750000|2021-10-15 11:02:30|17602.62|17602.62|17598.66|17598.66|17602.62|17602.62|17598.66|17598.66|0
1634295810000|2021-10-15 11:03:30|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|17598.2|0
1634295840000|2021-10-15 11:04:00|17596.8|17596.8|17596.8|17596.8|17596.8|17596.8|17596.8|17596.8|0
1634295870000|2021-10-15 11:04:30|17595.4|17595.4|17595.4|17595.4|17595.4|17595.4|17595.4|17595.4|0
1634295920000|2021-10-15 11:05:20|17593.1|17593.1|17593.1|17593.1|17593.1|17593.1|17593.1|17593.1|0
1634295950000|2021-10-15 11:05:50|17597.06|17597.06|17601.03|17601.03|17601.03|17601.03|17597.06|17597.06|0
1634296000000|2021-10-15 11:06:40|17602.43|17602.43|17602.43|17602.43|17602.43|17602.43|17602.43|17602.43|0
1634296070000|2021-10-15 11:07:50|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|0
1634296090000|2021-10-15 11:08:10|17602.43|17602.43|17602.43|17602.43|17602.43|17602.43|17602.43|17602.43|0
1634296120000|2021-10-15 11:08:40|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|0
1634296140000|2021-10-15 11:09:00|17598.23|17598.23|17598.23|17598.23|17598.23|17598.23|17598.23|17598.23|0
1634296160000|2021-10-15 11:09:20|17590.3|17590.3|17590.3|17590.3|17590.3|17590.3|17590.3|17590.3|0
1634296230000|2021-10-15 11:10:30|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|0
1634296260000|2021-10-15 11:11:00|17582.37|17582.37|17580.99|17580.99|17582.37|17582.37|17580.99|17580.99|0
1634296350000|2021-10-15 11:12:30|17582.39|17582.39|17582.39|17582.39|17582.39|17582.39|17582.39|17582.39|0
1634296400000|2021-10-15 11:13:20|17579.59|17579.59|17579.59|17579.59|17579.59|17579.59|17579.59|17579.59|0
1634296630000|2021-10-15 11:17:10|17575.63|17575.63|17575.63|17575.63|17575.63|17575.63|17575.63|17575.63|0
1634296780000|2021-10-15 11:19:40|17571.66|17571.66|17571.66|17571.66|17571.66|17571.66|17571.66|17571.66|0
1634296800000|2021-10-15 11:20:00|17573.06|17573.06|17573.06|17573.06|17573.06|17573.06|17573.06|17573.06|0
1634296820000|2021-10-15 11:20:20|17574.46|17574.46|17575.86|17575.86|17575.86|17575.86|17574.46|17574.46|0
1634296890000|2021-10-15 11:21:30|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|0
1634296900000|2021-10-15 11:21:40|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|0
1634296920000|2021-10-15 11:22:00|17582.16|17582.16|17580.78|17580.78|17582.16|17582.16|17580.78|17580.78|0
1634296990000|2021-10-15 11:23:10|17581.24|17581.24|17581.24|17581.24|17581.24|17581.24|17581.24|17581.24|0
1634297060000|2021-10-15 11:24:20|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|0
1634297070000|2021-10-15 11:24:30|17581.22|17581.22|17581.22|17581.22|17581.22|17581.22|17581.22|17581.22|0
1634297090000|2021-10-15 11:24:50|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|17582.62|0
1634297100000|2021-10-15 11:25:00|17584.02|17584.02|17585.42|17585.42|17585.42|17585.42|17584.02|17584.02|0
1634297110000|2021-10-15 11:25:10|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|0
1634297200000|2021-10-15 11:26:40|17593.81|17593.81|17593.81|17593.81|17593.81|17593.81|17593.81|17593.81|0
1634297210000|2021-10-15 11:26:50|17592.41|17592.41|17593.81|17593.81|17593.81|17593.81|17592.41|17592.41|0
1634297240000|2021-10-15 11:27:20|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|0
1634297250000|2021-10-15 11:27:30|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|0
1634297330000|2021-10-15 11:28:50|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|0
1634297400000|2021-10-15 11:30:00|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|0
1634297480000|2021-10-15 11:31:20|17591.25|17591.25|17591.25|17591.25|17591.25|17591.25|17591.25|17591.25|0
1634297560000|2021-10-15 11:32:40|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|17589.85|0
1634297570000|2021-10-15 11:32:50|17588.45|17588.45|17588.45|17588.45|17588.45|17588.45|17588.45|17588.45|0
1634297580000|2021-10-15 11:33:00|17580.52|17580.52|17579.12|17579.12|17580.52|17580.52|17579.12|17579.12|0
1634297590000|2021-10-15 11:33:10|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|0
1634297610000|2021-10-15 11:33:30|17581.68|17581.68|17581.68|17581.68|17581.68|17581.68|17581.68|17581.68|0
1634297700000|2021-10-15 11:35:00|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|0
1634297740000|2021-10-15 11:35:40|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|0
1634297840000|2021-10-15 11:37:20|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|17583.08|0
1634297870000|2021-10-15 11:37:50|17581.68|17581.68|17577.72|17577.72|17581.68|17581.68|17577.72|17577.72|0
1634297960000|2021-10-15 11:39:20|17579.12|17579.12|17578.2|17578.2|17579.12|17579.12|17578.2|17578.2|0
1634298220000|2021-10-15 11:43:40|17582.16|17582.16|17582.16|17582.16|17582.16|17582.16|17582.16|17582.16|0
1634298270000|2021-10-15 11:44:30|17580.76|17580.76|17580.76|17580.76|17580.76|17580.76|17580.76|17580.76|0
1634298380000|2021-10-15 11:46:20|17582.14|17582.14|17582.87|17582.87|17584.27|17584.27|17580.3|17580.3|0
1634298390000|2021-10-15 11:46:30|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|0
1634298430000|2021-10-15 11:47:10|17585.65|17585.65|17584.73|17584.73|17585.65|17585.65|17584.73|17584.73|0
1634298460000|2021-10-15 11:47:40|17583.33|17583.33|17583.33|17583.33|17583.33|17583.33|17583.33|17583.33|0
1634298520000|2021-10-15 11:48:40|17579.36|17579.36|17579.36|17579.36|17579.36|17579.36|17579.36|17579.36|0
1634298750000|2021-10-15 11:52:30|17583.33|17583.33|17584.73|17584.73|17584.73|17584.73|17583.33|17583.33|0
1634298760000|2021-10-15 11:52:40|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|17584.27|0
1634298970000|2021-10-15 11:56:10|17583.35|17583.35|17583.35|17583.35|17583.35|17583.35|17583.35|17583.35|0
1634298980000|2021-10-15 11:56:20|17587.32|17587.32|17587.32|17587.32|17587.32|17587.32|17587.32|17587.32|0
1634299000000|2021-10-15 11:56:40|17585.92|17585.92|17585.92|17585.92|17585.92|17585.92|17585.92|17585.92|0
1634299080000|2021-10-15 11:58:00|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|0
1634299090000|2021-10-15 11:58:10|17583.12|17583.12|17584.52|17584.52|17584.52|17584.52|17583.12|17583.12|0
1634299130000|2021-10-15 11:58:50|17581.72|17581.72|17581.72|17581.72|17581.72|17581.72|17581.72|17581.72|0
1634299310000|2021-10-15 12:01:50|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|17584.52|0
1634299460000|2021-10-15 12:04:20|17581.72|17581.72|17581.72|17581.72|17581.72|17581.72|17581.72|17581.72|0
1634299550000|2021-10-15 12:05:50|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|17577.75|0
1634299650000|2021-10-15 12:07:30|17580.55|17580.55|17580.55|17580.55|17580.55|17580.55|17580.55|17580.55|0
1634299840000|2021-10-15 12:10:40|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|17581.95|0
1634299900000|2021-10-15 12:11:40|17593.85|17593.85|17593.85|17593.85|17593.85|17593.85|17593.85|17593.85|0
1634299940000|2021-10-15 12:12:20|17594.31|17594.31|17594.31|17594.31|17594.31|17594.31|17594.31|17594.31|0
1634299970000|2021-10-15 12:12:50|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|0
1634299990000|2021-10-15 12:13:10|17596.63|17596.63|17596.63|17596.63|17596.63|17596.63|17596.63|17596.63|0
1634300010000|2021-10-15 12:13:30|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|0
1634300070000|2021-10-15 12:14:30|17599.19|17599.19|17597.79|17597.79|17599.19|17599.19|17597.79|17597.79|0
1634300090000|2021-10-15 12:14:50|17599.19|17599.19|17599.19|17599.19|17599.19|17599.19|17599.19|17599.19|0
1634300340000|2021-10-15 12:19:00|17597.79|17597.79|17597.79|17597.79|17597.79|17597.79|17597.79|17597.79|0
1634300410000|2021-10-15 12:20:10|17594.99|17594.99|17594.99|17594.99|17594.99|17594.99|17594.99|17594.99|0
1634300460000|2021-10-15 12:21:00|17583.1|17583.1|17579.13|17579.13|17583.1|17583.1|17579.13|17579.13|0
1634300480000|2021-10-15 12:21:20|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|0
1634300500000|2021-10-15 12:21:40|17579.13|17579.13|17579.13|17579.13|17579.13|17579.13|17579.13|17579.13|0
1634300510000|2021-10-15 12:21:50|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|0
1634300600000|2021-10-15 12:23:20|17581.93|17581.93|17581.93|17581.93|17581.93|17581.93|17581.93|17581.93|0
1634300630000|2021-10-15 12:23:50|17583.33|17583.33|17583.33|17583.33|17583.33|17583.33|17583.33|17583.33|0
1634300680000|2021-10-15 12:24:40|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|17580.53|0
1634300730000|2021-10-15 12:25:30|17576.57|17576.57|17580.53|17580.53|17580.53|17580.53|17576.57|17576.57|0
1634300740000|2021-10-15 12:25:40|17579.13|17579.13|17579.13|17579.13|17579.13|17579.13|17579.13|17579.13|0
1634300820000|2021-10-15 12:27:00|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|0
1634300860000|2021-10-15 12:27:40|17565.84|17565.84|17565.84|17565.84|17565.84|17565.84|17565.84|17565.84|0
1634300870000|2021-10-15 12:27:50|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|0
1634300880000|2021-10-15 12:28:00|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|0
1634300910000|2021-10-15 12:28:30|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|17568.64|0
1634300950000|2021-10-15 12:29:10|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|0
1634301000000|2021-10-15 12:30:00|17564.94|17564.94|17566.34|17566.34|17566.34|17566.34|17564.94|17564.94|0
1634301020000|2021-10-15 12:30:20|17562.37|17562.37|17562.37|17562.37|17562.37|17562.37|17562.37|17562.37|0
1634301050000|2021-10-15 12:30:50|17558.41|17558.41|17558.41|17558.41|17558.41|17558.41|17558.41|17558.41|0
1634301090000|2021-10-15 12:31:30|17554.44|17554.44|17554.44|17554.44|17554.44|17554.44|17554.44|17554.44|0
1634301140000|2021-10-15 12:32:20|17553.04|17553.04|17553.04|17553.04|17553.04|17553.04|17553.04|17553.04|0
1634301240000|2021-10-15 12:34:00|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|0
1634301300000|2021-10-15 12:35:00|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|0
1634301310000|2021-10-15 12:35:10|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|17560.97|0
1634301390000|2021-10-15 12:36:30|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|0
1634301490000|2021-10-15 12:38:10|17558.17|17558.17|17558.17|17558.17|17558.17|17558.17|17558.17|17558.17|0
1634301550000|2021-10-15 12:39:10|17566.1|17566.1|17566.1|17566.1|17566.1|17566.1|17566.1|17566.1|0
1634301660000|2021-10-15 12:41:00|17562.14|17562.14|17562.14|17562.14|17562.14|17562.14|17562.14|17562.14|0
1634301680000|2021-10-15 12:41:20|17561.68|17561.68|17561.68|17561.68|17561.68|17561.68|17561.68|17561.68|0
1634301700000|2021-10-15 12:41:40|17557.71|17557.71|17557.71|17557.71|17557.71|17557.71|17557.71|17557.71|0
1634301730000|2021-10-15 12:42:10|17559.11|17559.11|17564.48|17564.48|17564.48|17564.48|17559.11|17559.11|0
1634301820000|2021-10-15 12:43:40|17563.56|17563.56|17563.56|17563.56|17563.56|17563.56|17563.56|17563.56|0
1634301900000|2021-10-15 12:45:00|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|17564.94|0
1634301910000|2021-10-15 12:45:10|17562.14|17562.14|17562.14|17562.14|17562.14|17562.14|17562.14|17562.14|0
1634301960000|2021-10-15 12:46:00|17563.54|17563.54|17563.54|17563.54|17563.54|17563.54|17563.54|17563.54|0
1634301970000|2021-10-15 12:46:10|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|0
1634302030000|2021-10-15 12:47:10|17550.24|17550.24|17550.24|17550.24|17550.24|17550.24|17550.24|17550.24|0
1634302040000|2021-10-15 12:47:20|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|17551.64|0
1634302050000|2021-10-15 12:47:30|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|0
1634302180000|2021-10-15 12:49:40|17563.54|17563.54|17562.14|17562.14|17563.54|17563.54|17562.14|17562.14|0
1634302190000|2021-10-15 12:49:50|17560.76|17560.76|17556.79|17556.79|17560.76|17560.76|17556.79|17556.79|0
1634302250000|2021-10-15 12:50:50|17558.19|17558.19|17558.19|17558.19|17558.19|17558.19|17558.19|17558.19|0
1634302320000|2021-10-15 12:52:00|17559.59|17559.59|17559.59|17559.59|17559.59|17559.59|17559.59|17559.59|0
1634302350000|2021-10-15 12:52:30|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|17555.63|0
1634302370000|2021-10-15 12:52:50|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|0
1634302430000|2021-10-15 12:53:50|17550.26|17550.26|17550.26|17550.26|17550.26|17550.26|17550.26|17550.26|0
1634302440000|2021-10-15 12:54:00|17554.23|17554.23|17554.23|17554.23|17554.23|17554.23|17554.23|17554.23|0
1634302590000|2021-10-15 12:56:30|17550.26|17550.26|17550.26|17550.26|17550.26|17550.26|17550.26|17550.26|0
1634302620000|2021-10-15 12:57:00|17548.86|17548.86|17551.66|17551.66|17551.66|17551.66|17548.86|17548.86|0
1634302630000|2021-10-15 12:57:10|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|0
1634302650000|2021-10-15 12:57:30|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|0
1634302720000|2021-10-15 12:58:40|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|0
1634302780000|2021-10-15 12:59:40|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|0
1634302800000|2021-10-15 13:00:00|17550.5|17550.5|17547.7|17547.7|17550.5|17550.5|17547.7|17547.7|0
1634302840000|2021-10-15 13:00:40|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|0
1634302960000|2021-10-15 13:02:40|17547.7|17547.7|17547.7|17547.7|17547.7|17547.7|17547.7|17547.7|0
1634303000000|2021-10-15 13:03:20|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|17549.1|0
1634303090000|2021-10-15 13:04:50|17541.17|17541.17|17541.17|17541.17|17541.17|17541.17|17541.17|17541.17|0
1634303100000|2021-10-15 13:05:00|17538.37|17538.37|17536.99|17536.99|17538.37|17538.37|17536.99|17536.99|0
1634303110000|2021-10-15 13:05:10|17534.19|17534.19|17534.19|17534.19|17534.19|17534.19|17534.19|17534.19|0
1634303140000|2021-10-15 13:05:40|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|0
1634303170000|2021-10-15 13:06:10|17538.39|17538.39|17538.39|17538.39|17538.39|17538.39|17538.39|17538.39|0
1634303230000|2021-10-15 13:07:10|17536.99|17536.99|17537.45|17537.45|17537.45|17537.45|17536.99|17536.99|0
1634303260000|2021-10-15 13:07:40|17538.85|17538.85|17541.65|17541.65|17541.65|17541.65|17538.85|17538.85|0
1634303290000|2021-10-15 13:08:10|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|0
1634303300000|2021-10-15 13:08:20|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|17539.33|0
1634303310000|2021-10-15 13:08:30|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|0
1634303340000|2021-10-15 13:09:00|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|0
1634303370000|2021-10-15 13:09:30|17538.65|17538.65|17539.57|17539.57|17539.57|17539.57|17538.2|17538.2|0
1634303450000|2021-10-15 13:10:50|17542.37|17542.37|17542.37|17542.37|17542.37|17542.37|17542.37|17542.37|0
1634303480000|2021-10-15 13:11:20|17543.77|17543.77|17546.57|17546.57|17546.57|17546.57|17543.77|17543.77|0
1634303490000|2021-10-15 13:11:30|17546.11|17546.11|17546.11|17546.11|17546.11|17546.11|17546.11|17546.11|0
1634303500000|2021-10-15 13:11:40|17542.15|17542.15|17542.15|17542.15|17542.15|17542.15|17542.15|17542.15|0
1634303620000|2021-10-15 13:13:40|17543.55|17543.55|17543.55|17543.55|17543.55|17543.55|17543.55|17543.55|0
1634303640000|2021-10-15 13:14:00|17544.95|17544.95|17542.15|17542.15|17544.95|17544.95|17542.15|17542.15|0
1634303700000|2021-10-15 13:15:00|17542.61|17542.61|17545.41|17545.41|17545.41|17545.41|17542.61|17542.61|0
1634303730000|2021-10-15 13:15:30|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|17542.61|0
1634303760000|2021-10-15 13:16:00|17544.01|17544.01|17545.41|17545.41|17545.41|17545.41|17544.01|17544.01|0
1634303820000|2021-10-15 13:17:00|17541.21|17541.21|17541.21|17541.21|17541.21|17541.21|17541.21|17541.21|0
1634303870000|2021-10-15 13:17:50|17539.81|17539.81|17539.81|17539.81|17539.81|17539.81|17539.81|17539.81|0
1634303900000|2021-10-15 13:18:20|17538.41|17538.41|17538.41|17538.41|17538.41|17538.41|17538.41|17538.41|0
1634303960000|2021-10-15 13:19:20|17537.01|17537.01|17537.01|17537.01|17537.01|17537.01|17537.01|17537.01|0
1634303970000|2021-10-15 13:19:30|17538.41|17538.41|17539.81|17539.81|17539.81|17539.81|17538.41|17538.41|0
1634303980000|2021-10-15 13:19:40|17535.84|17535.84|17531.88|17531.88|17535.84|17535.84|17531.88|17531.88|0
1634304080000|2021-10-15 13:21:20|17530.48|17530.48|17530.48|17530.48|17530.48|17530.48|17530.48|17530.48|0
1634304110000|2021-10-15 13:21:50|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|17534.44|0
1634304120000|2021-10-15 13:22:00|17534.9|17534.9|17534.9|17534.9|17534.9|17534.9|17534.9|17534.9|0
1634304180000|2021-10-15 13:23:00|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|0
1634304190000|2021-10-15 13:23:10|17537.47|17537.47|17538.87|17538.87|17538.87|17538.87|17537.47|17537.47|0
1634304370000|2021-10-15 13:26:10|17537.47|17537.47|17537.47|17537.47|17537.47|17537.47|17537.47|17537.47|0
1634304400000|2021-10-15 13:26:40|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|0
1634304430000|2021-10-15 13:27:10|17542.83|17542.83|17542.83|17542.83|17542.83|17542.83|17542.83|17542.83|0
1634304450000|2021-10-15 13:27:30|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|17538.87|0
1634304490000|2021-10-15 13:28:10|17537.47|17537.47|17538.87|17538.87|17538.87|17538.87|17537.47|17537.47|0
1634304510000|2021-10-15 13:28:30|17542.83|17542.83|17544.23|17544.23|17544.23|17544.23|17542.83|17542.83|0
1634304530000|2021-10-15 13:28:50|17548.2|17548.2|17547.74|17547.74|17549.12|17549.12|17547.74|17547.74|0
1634304540000|2021-10-15 13:29:00|17549.14|17549.14|17549.14|17549.14|17549.14|17549.14|17549.14|17549.14|0
1634304600000|2021-10-15 13:30:00|17553.1|17553.1|17556.61|17556.61|17557.07|17557.07|17553.1|17553.1|0
1634304650000|2021-10-15 13:30:50|17552.64|17552.64|17552.64|17552.64|17552.64|17552.64|17552.64|17552.64|0
1634304670000|2021-10-15 13:31:10|17551.24|17551.24|17546.36|17546.36|17551.24|17551.24|17546.36|17546.36|0
1634304710000|2021-10-15 13:31:50|17543.56|17543.56|17544.96|17544.96|17544.96|17544.96|17543.56|17543.56|0
1634304780000|2021-10-15 13:33:00|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|17546.36|0
1634304820000|2021-10-15 13:33:40|17558.25|17558.25|17555.46|17555.46|17558.25|17558.25|17555.46|17555.46|0
1634304840000|2021-10-15 13:34:00|17551.49|17551.49|17551.49|17551.49|17551.49|17551.49|17551.49|17551.49|0
1634304870000|2021-10-15 13:34:30|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|17539.59|0
1634304890000|2021-10-15 13:34:50|17538.2|17538.2|17538.2|17538.2|17538.2|17538.2|17538.2|17538.2|0
1634304900000|2021-10-15 13:35:00|17537.28|17537.28|17537.28|17537.28|17537.28|17537.28|17537.28|17537.28|0
1634304910000|2021-10-15 13:35:10|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|0
1634304930000|2021-10-15 13:35:30|17546.61|17546.61|17546.61|17546.61|17546.61|17546.61|17546.61|17546.61|0
1634304950000|2021-10-15 13:35:50|17545.21|17545.21|17543.83|17543.83|17545.21|17545.21|17543.83|17543.83|0
1634304960000|2021-10-15 13:36:00|17543.37|17543.37|17541.97|17541.97|17543.37|17543.37|17541.97|17541.97|0
1634304970000|2021-10-15 13:36:10|17541.51|17541.51|17541.51|17541.51|17541.51|17541.51|17541.51|17541.51|0
1634305010000|2021-10-15 13:36:50|17529.61|17529.61|17529.61|17529.61|17529.61|17529.61|17529.61|17529.61|0
1634305030000|2021-10-15 13:37:10|17524.01|17524.01|17524.01|17524.01|17524.01|17524.01|17524.01|17524.01|0
1634305080000|2021-10-15 13:38:00|17525.41|17525.41|17525.41|17525.41|17525.41|17525.41|17525.41|17525.41|0
1634305110000|2021-10-15 13:38:30|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|0
1634305160000|2021-10-15 13:39:20|17531.95|17531.95|17531.95|17531.95|17531.95|17531.95|17531.95|17531.95|0
1634305190000|2021-10-15 13:39:50|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|0
1634305270000|2021-10-15 13:41:10|17536.14|17536.14|17536.14|17536.14|17536.14|17536.14|17536.14|17536.14|0
1634305340000|2021-10-15 13:42:20|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|0
1634305370000|2021-10-15 13:42:50|17529.38|17529.38|17525.41|17525.41|17529.38|17529.38|17525.41|17525.41|0
1634305380000|2021-10-15 13:43:00|17522.62|17522.62|17522.62|17522.62|17522.62|17522.62|17522.62|17522.62|0
1634305410000|2021-10-15 13:43:30|17526.58|17526.58|17526.58|17526.58|17526.58|17526.58|17526.58|17526.58|0
1634305430000|2021-10-15 13:43:50|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|0
1634305480000|2021-10-15 13:44:40|17529.38|17529.38|17529.38|17529.38|17529.38|17529.38|17529.38|17529.38|0
1634305500000|2021-10-15 13:45:00|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|0
1634305580000|2021-10-15 13:46:20|17531.95|17531.95|17529.15|17529.15|17531.95|17531.95|17529.15|17529.15|0
1634305590000|2021-10-15 13:46:30|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|0
1634305610000|2021-10-15 13:46:50|17527.98|17527.98|17526.58|17526.58|17527.98|17527.98|17526.58|17526.58|0
1634305620000|2021-10-15 13:47:00|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|0
1634305630000|2021-10-15 13:47:10|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|17527.98|0
1634305640000|2021-10-15 13:47:20|17529.38|17529.38|17527.98|17527.98|17529.38|17529.38|17527.98|17527.98|0
1634305670000|2021-10-15 13:47:50|17531.95|17531.95|17530.55|17530.55|17531.95|17531.95|17530.55|17530.55|0
1634305700000|2021-10-15 13:48:20|17529.15|17529.15|17529.15|17529.15|17529.15|17529.15|17529.15|17529.15|0
1634305710000|2021-10-15 13:48:30|17530.55|17530.55|17530.55|17530.55|17530.55|17530.55|17530.55|17530.55|0
1634305750000|2021-10-15 13:49:10|17529.15|17529.15|17523.55|17523.55|17529.15|17529.15|17523.55|17523.55|0
1634305760000|2021-10-15 13:49:20|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|17522.15|0
1634305770000|2021-10-15 13:49:30|17519.35|17519.35|17517.95|17517.95|17519.35|17519.35|17517.95|17517.95|0
1634305790000|2021-10-15 13:49:50|17516.55|17516.55|17516.55|17516.55|17516.55|17516.55|17516.55|17516.55|0
1634305810000|2021-10-15 13:50:10|17517.95|17517.95|17519.35|17519.35|17519.35|17519.35|17517.95|17517.95|0
1634305850000|2021-10-15 13:50:50|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|0
1634305860000|2021-10-15 13:51:00|17516.78|17516.78|17516.78|17516.78|17516.78|17516.78|17516.78|17516.78|0
1634305890000|2021-10-15 13:51:30|17515.38|17515.38|17510.02|17510.02|17515.38|17515.38|17510.02|17510.02|0
1634305910000|2021-10-15 13:51:50|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|17509.1|0
1634305920000|2021-10-15 13:52:00|17508.64|17508.64|17508.64|17508.64|17508.64|17508.64|17508.64|17508.64|0
1634305930000|2021-10-15 13:52:10|17503.04|17503.04|17503.04|17503.04|17503.04|17503.04|17503.04|17503.04|0
1634305950000|2021-10-15 13:52:30|17500.24|17500.24|17500.24|17500.24|17500.24|17500.24|17500.24|17500.24|0
1634305960000|2021-10-15 13:52:40|17498.84|17498.84|17502.81|17502.81|17502.81|17502.81|17498.84|17498.84|0
1634305990000|2021-10-15 13:53:10|17504.21|17504.21|17505.61|17505.61|17505.61|17505.61|17504.21|17504.21|0
1634306010000|2021-10-15 13:53:30|17506.53|17506.53|17506.53|17506.53|17506.53|17506.53|17506.53|17506.53|0
1634306020000|2021-10-15 13:53:40|17510.49|17510.49|17510.49|17510.49|17510.49|17510.49|17510.49|17510.49|0
1634306030000|2021-10-15 13:53:50|17506.29|17506.29|17506.29|17506.29|17506.29|17506.29|17506.29|17506.29|0
1634306040000|2021-10-15 13:54:00|17510.26|17510.26|17507.46|17507.46|17510.26|17510.26|17507.46|17507.46|0
1634306050000|2021-10-15 13:54:10|17506.06|17506.06|17507.46|17507.46|17507.46|17507.46|17506.06|17506.06|0
1634306070000|2021-10-15 13:54:30|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|17504.66|0
1634306100000|2021-10-15 13:55:00|17508.63|17508.63|17508.63|17508.63|17508.63|17508.63|17508.63|17508.63|0
1634306120000|2021-10-15 13:55:20|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|0
1634306150000|2021-10-15 13:55:50|17515.62|17515.62|17515.62|17515.62|17515.62|17515.62|17515.62|17515.62|0
1634306160000|2021-10-15 13:56:00|17518.42|17518.42|17518.42|17518.42|17518.42|17518.42|17518.42|17518.42|0
1634306190000|2021-10-15 13:56:30|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|0
1634306200000|2021-10-15 13:56:40|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|0
1634306300000|2021-10-15 13:58:20|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|0
1634306330000|2021-10-15 13:58:50|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|17521.22|0
1634306340000|2021-10-15 13:59:00|17519.82|17519.82|17523.79|17523.79|17523.79|17523.79|17519.82|17519.82|0
1634306360000|2021-10-15 13:59:20|17522.39|17522.39|17523.79|17523.79|17523.79|17523.79|17522.39|17522.39|0
1634306400000|2021-10-15 14:00:00|17522.39|17522.39|17522.39|17522.39|17522.39|17522.39|17522.39|17522.39|0
1634306420000|2021-10-15 14:00:20|17520.99|17520.99|17520.99|17520.99|17520.99|17520.99|17520.99|17520.99|0
1634306530000|2021-10-15 14:02:10|17520.53|17520.53|17520.53|17520.53|17520.53|17520.53|17520.53|17520.53|0
1634306550000|2021-10-15 14:02:30|17519.13|17519.13|17519.13|17519.13|17519.13|17519.13|17519.13|17519.13|0
1634306560000|2021-10-15 14:02:40|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|0
1634306610000|2021-10-15 14:03:30|17512.37|17512.37|17512.37|17512.37|17512.37|17512.37|17512.37|17512.37|0
1634306620000|2021-10-15 14:03:40|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|0
1634306640000|2021-10-15 14:04:00|17511.2|17511.2|17509.8|17509.8|17511.2|17511.2|17509.8|17509.8|0
1634306660000|2021-10-15 14:04:20|17513.77|17513.77|17513.77|17513.77|17513.77|17513.77|17513.77|17513.77|0
1634306670000|2021-10-15 14:04:30|17517.96|17517.96|17515.16|17515.16|17517.96|17517.96|17515.16|17515.16|0
1634306680000|2021-10-15 14:04:40|17516.56|17516.56|17524.49|17524.49|17524.49|17524.49|17516.56|17516.56|0
1634306700000|2021-10-15 14:05:00|17525.89|17525.89|17525.89|17525.89|17525.89|17525.89|17525.89|17525.89|0
1634306710000|2021-10-15 14:05:10|17526.35|17526.35|17522.85|17522.85|17527.73|17527.73|17522.85|17522.85|0
1634306760000|2021-10-15 14:06:00|17521.45|17521.45|17521.45|17521.45|17521.45|17521.45|17521.45|17521.45|0
1634306800000|2021-10-15 14:06:40|17525.41|17525.41|17525.41|17525.41|17525.41|17525.41|17525.41|17525.41|0
1634306820000|2021-10-15 14:07:00|17529.38|17529.38|17533.34|17533.34|17533.34|17533.34|17529.38|17529.38|0
1634306840000|2021-10-15 14:07:20|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|0
1634306850000|2021-10-15 14:07:30|17542.91|17542.91|17542.91|17542.91|17542.91|17542.91|17542.91|17542.91|0
1634306900000|2021-10-15 14:08:20|17538.71|17538.71|17538.71|17538.71|17538.71|17538.71|17538.71|17538.71|0
1634306950000|2021-10-15 14:09:10|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|0
1634307010000|2021-10-15 14:10:10|17533.34|17533.34|17531.95|17531.95|17533.34|17533.34|17531.95|17531.95|0
1634307030000|2021-10-15 14:10:30|17534.74|17534.74|17534.74|17534.74|17534.74|17534.74|17534.74|17534.74|0
1634307040000|2021-10-15 14:10:40|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|17533.34|0
1634307110000|2021-10-15 14:11:50|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|17537.31|0
1634307160000|2021-10-15 14:12:40|17538.71|17538.71|17538.71|17538.71|17538.71|17538.71|17538.71|17538.71|0
1634307190000|2021-10-15 14:13:10|17550.61|17550.61|17554.57|17554.57|17554.57|17554.57|17550.61|17550.61|0
1634307220000|2021-10-15 14:13:40|17555.97|17555.97|17554.57|17554.57|17555.97|17555.97|17554.57|17554.57|0
1634307230000|2021-10-15 14:13:50|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|0
1634307300000|2021-10-15 14:15:00|17551.52|17551.52|17551.52|17551.52|17551.52|17551.52|17551.52|17551.52|0
1634307310000|2021-10-15 14:15:10|17547.56|17547.56|17547.56|17547.56|17547.56|17547.56|17547.56|17547.56|0
1634307410000|2021-10-15 14:16:50|17543.59|17543.59|17543.59|17543.59|17543.59|17543.59|17543.59|17543.59|0
1634307440000|2021-10-15 14:17:20|17539.63|17539.63|17539.63|17539.63|17539.63|17539.63|17539.63|17539.63|0
1634307490000|2021-10-15 14:18:10|17538.23|17538.23|17538.23|17538.23|17538.23|17538.23|17538.23|17538.23|0
1634307500000|2021-10-15 14:18:20|17536.83|17536.83|17536.83|17536.83|17536.83|17536.83|17536.83|17536.83|0
1634307520000|2021-10-15 14:18:40|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|0
1634307720000|2021-10-15 14:22:00|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|17524.93|0
1634307770000|2021-10-15 14:22:50|17528.9|17528.9|17532.86|17532.86|17532.86|17532.86|17528.9|17528.9|0
1634307880000|2021-10-15 14:24:40|17531.95|17531.95|17531.95|17531.95|17531.95|17531.95|17531.95|17531.95|0
1634307920000|2021-10-15 14:25:20|17527.98|17527.98|17526.58|17526.58|17527.98|17527.98|17526.58|17526.58|0
1634307930000|2021-10-15 14:25:30|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|17525.18|0
1634307940000|2021-10-15 14:25:40|17523.78|17523.78|17523.78|17523.78|17523.78|17523.78|17523.78|17523.78|0
1634307960000|2021-10-15 14:26:00|17519.82|17519.82|17518.42|17518.42|17519.82|17519.82|17518.42|17518.42|0
1634307970000|2021-10-15 14:26:10|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|0
1634307990000|2021-10-15 14:26:30|17518.42|17518.42|17518.42|17518.42|17518.42|17518.42|17518.42|17518.42|0
1634308000000|2021-10-15 14:26:40|17522.38|17522.38|17522.38|17522.38|17522.38|17522.38|17522.38|17522.38|0
1634308010000|2021-10-15 14:26:50|17520.98|17520.98|17522.38|17522.38|17522.38|17522.38|17520.98|17520.98|0
1634308050000|2021-10-15 14:27:30|17521|17521|17521|17521|17521|17521|17521|17521|0
1634308070000|2021-10-15 14:27:50|17513.07|17513.07|17513.07|17513.07|17513.07|17513.07|17513.07|17513.07|0
1634308100000|2021-10-15 14:28:20|17509.11|17509.11|17506.31|17506.31|17509.11|17509.11|17506.31|17506.31|0
1634308140000|2021-10-15 14:29:00|17502.34|17502.34|17502.34|17502.34|17502.34|17502.34|17502.34|17502.34|0
1634308160000|2021-10-15 14:29:20|17500.94|17500.94|17500.94|17500.94|17500.94|17500.94|17500.94|17500.94|0
1634308200000|2021-10-15 14:30:00|17501.4|17501.4|17505.37|17505.37|17505.37|17505.37|17501.4|17501.4|0
1634308210000|2021-10-15 14:30:10|17503.97|17503.97|17505.37|17505.37|17505.37|17505.37|17503.97|17503.97|0
1634308230000|2021-10-15 14:30:30|17509.33|17509.33|17509.33|17509.33|17509.33|17509.33|17509.33|17509.33|0
1634308240000|2021-10-15 14:30:40|17513.3|17513.3|17513.3|17513.3|17513.3|17513.3|17513.3|17513.3|0
1634308260000|2021-10-15 14:31:00|17517.26|17517.26|17521.46|17521.46|17521.46|17521.46|17517.26|17517.26|0
1634308270000|2021-10-15 14:31:10|17522.86|17522.86|17522.86|17522.86|17522.86|17522.86|17522.86|17522.86|0
1634308290000|2021-10-15 14:31:30|17514.93|17514.93|17510.97|17510.97|17514.93|17514.93|17510.97|17510.97|0
1634308300000|2021-10-15 14:31:40|17514.93|17514.93|17514.93|17514.93|17514.93|17514.93|17514.93|17514.93|0
1634308350000|2021-10-15 14:32:30|17518.9|17518.9|17518.9|17518.9|17518.9|17518.9|17518.9|17518.9|0
1634308510000|2021-10-15 14:35:10|17521.7|17521.7|17521.7|17521.7|17521.7|17521.7|17521.7|17521.7|0
1634308530000|2021-10-15 14:35:30|17520.3|17520.3|17520.3|17520.3|17520.3|17520.3|17520.3|17520.3|0
1634308550000|2021-10-15 14:35:50|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|0
1634308590000|2021-10-15 14:36:30|17513.53|17513.53|17513.53|17513.53|17513.53|17513.53|17513.53|17513.53|0
1634308630000|2021-10-15 14:37:10|17514.93|17514.93|17518.9|17518.9|17518.9|17518.9|17514.93|17514.93|0
1634308680000|2021-10-15 14:38:00|17519.36|17519.36|17513.99|17513.99|17519.36|17519.36|17513.99|17513.99|0
1634308700000|2021-10-15 14:38:20|17513.07|17513.07|17511.69|17511.69|17513.07|17513.07|17511.69|17511.69|0
1634308710000|2021-10-15 14:38:30|17510.77|17510.77|17509.39|17509.39|17510.77|17510.77|17509.39|17509.39|0
1634308730000|2021-10-15 14:38:50|17508|17508|17506.6|17506.6|17508|17508|17506.6|17506.6|0
1634308760000|2021-10-15 14:39:20|17510.56|17510.56|17510.56|17510.56|17510.56|17510.56|17510.56|17510.56|0
1634308780000|2021-10-15 14:39:40|17511.96|17511.96|17511.96|17511.96|17511.96|17511.96|17511.96|17511.96|0
1634308800000|2021-10-15 14:40:00|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|0
1634308810000|2021-10-15 14:40:10|17514.26|17514.26|17514.26|17514.26|17514.26|17514.26|17514.26|17514.26|0
1634308820000|2021-10-15 14:40:20|17510.29|17510.29|17510.29|17510.29|17510.29|17510.29|17510.29|17510.29|0
1634308830000|2021-10-15 14:40:30|17514.26|17514.26|17514.26|17514.26|17514.26|17514.26|17514.26|17514.26|0
1634308840000|2021-10-15 14:40:40|17515.66|17515.66|17515.66|17515.66|17515.66|17515.66|17515.66|17515.66|0
1634308890000|2021-10-15 14:41:30|17517.06|17517.06|17517.06|17517.06|17517.06|17517.06|17517.06|17517.06|0
1634308920000|2021-10-15 14:42:00|17517.52|17517.52|17517.52|17517.52|17517.52|17517.52|17517.52|17517.52|0
1634308950000|2021-10-15 14:42:30|17521.48|17521.48|17521.48|17521.48|17521.48|17521.48|17521.48|17521.48|0
1634309010000|2021-10-15 14:43:30|17522.88|17522.88|17522.88|17522.88|17522.88|17522.88|17522.88|17522.88|0
1634309100000|2021-10-15 14:45:00|17523.34|17523.34|17523.34|17523.34|17523.34|17523.34|17523.34|17523.34|0
1634309130000|2021-10-15 14:45:30|17527.31|17527.31|17527.31|17527.31|17527.31|17527.31|17527.31|17527.31|0
1634309160000|2021-10-15 14:46:00|17529.15|17529.15|17529.15|17529.15|17529.15|17529.15|17529.15|17529.15|0
1634309190000|2021-10-15 14:46:30|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|0
1634309200000|2021-10-15 14:46:40|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|0
1634309280000|2021-10-15 14:48:00|17533.59|17533.59|17533.59|17533.59|17533.59|17533.59|17533.59|17533.59|0
1634309290000|2021-10-15 14:48:10|17532.19|17532.19|17530.79|17530.79|17532.19|17532.19|17530.79|17530.79|0
1634309300000|2021-10-15 14:48:20|17529.39|17529.39|17529.39|17529.39|17529.39|17529.39|17529.39|17529.39|0
1634309310000|2021-10-15 14:48:30|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|17532.19|0
1634309350000|2021-10-15 14:49:10|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|0
1634309460000|2021-10-15 14:51:00|17540.12|17540.12|17540.12|17540.12|17540.12|17540.12|17540.12|17540.12|0
1634309510000|2021-10-15 14:51:50|17544.09|17544.09|17544.09|17544.09|17544.09|17544.09|17544.09|17544.09|0
1634309530000|2021-10-15 14:52:10|17542.69|17542.69|17542.69|17542.69|17542.69|17542.69|17542.69|17542.69|0
1634309590000|2021-10-15 14:53:10|17541.29|17541.29|17541.29|17541.29|17541.29|17541.29|17541.29|17541.29|0
1634309600000|2021-10-15 14:53:20|17542.69|17542.69|17542.69|17542.69|17542.69|17542.69|17542.69|17542.69|0
1634309620000|2021-10-15 14:53:40|17541.29|17541.29|17541.29|17541.29|17541.29|17541.29|17541.29|17541.29|0
1634309640000|2021-10-15 14:54:00|17537.32|17537.32|17529.39|17529.39|17537.32|17537.32|17529.39|17529.39|0
1634309650000|2021-10-15 14:54:10|17533.36|17533.36|17533.36|17533.36|17533.36|17533.36|17533.36|17533.36|0
1634309670000|2021-10-15 14:54:30|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|0
1634309690000|2021-10-15 14:54:50|17529.64|17529.64|17529.64|17529.64|17529.64|17529.64|17529.64|17529.64|0
1634309710000|2021-10-15 14:55:10|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|0
1634309740000|2021-10-15 14:55:40|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|0
1634309780000|2021-10-15 14:56:20|17533.84|17533.84|17533.84|17533.84|17533.84|17533.84|17533.84|17533.84|0
1634309820000|2021-10-15 14:57:00|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|0
1634309840000|2021-10-15 14:57:20|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|0
1634309850000|2021-10-15 14:57:30|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|0
1634309860000|2021-10-15 14:57:40|17535|17535|17535|17535|17535|17535|17535|17535|0
1634309940000|2021-10-15 14:59:00|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|0
1634309970000|2021-10-15 14:59:30|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|0
1634310000000|2021-10-15 15:00:00|17533.36|17533.36|17533.36|17533.36|17533.36|17533.36|17533.36|17533.36|0
1634310010000|2021-10-15 15:00:10|17531.96|17531.96|17531.96|17531.96|17531.96|17531.96|17531.96|17531.96|0
1634310020000|2021-10-15 15:00:20|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|17531.04|0
1634310030000|2021-10-15 15:00:30|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|17532.44|0
1634310040000|2021-10-15 15:00:40|17540.37|17540.37|17541.77|17541.77|17541.77|17541.77|17540.37|17540.37|0
1634310110000|2021-10-15 15:01:50|17543.17|17543.17|17544.57|17544.57|17544.57|17544.57|17543.17|17543.17|0
1634310230000|2021-10-15 15:03:50|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|17541.77|0
1634310250000|2021-10-15 15:04:10|17540.85|17540.85|17539.45|17539.45|17540.85|17540.85|17539.45|17539.45|0
1634310270000|2021-10-15 15:04:30|17538.05|17538.05|17534.09|17534.09|17538.05|17538.05|17534.09|17534.09|0
1634310280000|2021-10-15 15:04:40|17535.48|17535.48|17535.48|17535.48|17535.48|17535.48|17535.48|17535.48|0
1634310340000|2021-10-15 15:05:40|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|0
1634310350000|2021-10-15 15:05:50|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|0
1634310360000|2021-10-15 15:06:00|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|17532.69|0
1634310370000|2021-10-15 15:06:10|17536.65|17536.65|17536.65|17536.65|17536.65|17536.65|17536.65|17536.65|0
1634310400000|2021-10-15 15:06:40|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|0
1634310440000|2021-10-15 15:07:20|17539.45|17539.45|17539.45|17539.45|17539.45|17539.45|17539.45|17539.45|0
1634310530000|2021-10-15 15:08:50|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|0
1634310560000|2021-10-15 15:09:20|17534.09|17534.09|17535.48|17535.48|17535.48|17535.48|17534.09|17534.09|0
1634310620000|2021-10-15 15:10:20|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|17534.09|0
1634310640000|2021-10-15 15:10:40|17542.02|17542.02|17542.02|17542.02|17542.02|17542.02|17542.02|17542.02|0
1634310670000|2021-10-15 15:11:10|17540.62|17540.62|17540.62|17540.62|17540.62|17540.62|17540.62|17540.62|0
1634310690000|2021-10-15 15:11:30|17539.7|17539.7|17539.7|17539.7|17539.7|17539.7|17539.7|17539.7|0
1634310720000|2021-10-15 15:12:00|17542.5|17542.5|17542.5|17542.5|17542.5|17542.5|17542.5|17542.5|0
1634310730000|2021-10-15 15:12:10|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|0
1634310750000|2021-10-15 15:12:30|17547.38|17547.38|17548.78|17548.78|17548.78|17548.78|17547.38|17547.38|0
1634310760000|2021-10-15 15:12:40|17549.24|17549.24|17549.24|17549.24|17549.24|17549.24|17549.24|17549.24|0
1634310780000|2021-10-15 15:13:00|17550.64|17550.64|17550.64|17550.64|17550.64|17550.64|17550.64|17550.64|0
1634310860000|2021-10-15 15:14:20|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|0
1634310870000|2021-10-15 15:14:30|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|0
1634310880000|2021-10-15 15:14:40|17555.08|17555.08|17555.08|17555.08|17556.48|17556.48|17555.08|17555.08|0
1634310890000|2021-10-15 15:14:50|17556.48|17556.48|17563.25|17563.25|17563.25|17563.25|17556.48|17556.48|0
1634310910000|2021-10-15 15:15:10|17564.65|17564.65|17560.68|17560.68|17564.65|17564.65|17560.68|17560.68|0
1634310920000|2021-10-15 15:15:20|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|0
1634310940000|2021-10-15 15:15:40|17557.88|17557.88|17552.52|17552.52|17557.88|17557.88|17552.52|17552.52|0
1634310950000|2021-10-15 15:15:50|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|0
1634310970000|2021-10-15 15:16:10|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|0
1634311000000|2021-10-15 15:16:40|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|17549.72|0
1634311090000|2021-10-15 15:18:10|17545.52|17545.52|17545.06|17545.06|17545.52|17545.52|17545.06|17545.06|0
1634311100000|2021-10-15 15:18:20|17544.6|17544.6|17544.6|17544.6|17544.6|17544.6|17544.6|17544.6|0
1634311110000|2021-10-15 15:18:30|17548.57|17548.57|17547.17|17547.17|17548.57|17548.57|17547.17|17547.17|0
1634311150000|2021-10-15 15:19:10|17543.2|17543.2|17543.2|17543.2|17543.2|17543.2|17543.2|17543.2|0
1634311160000|2021-10-15 15:19:20|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|17540.4|0
1634311200000|2021-10-15 15:20:00|17539|17539|17540.4|17540.4|17544.37|17544.37|17539|17539|0
1634311220000|2021-10-15 15:20:20|17536.44|17536.44|17528.27|17528.27|17536.44|17536.44|17528.27|17528.27|0
1634311240000|2021-10-15 15:20:40|17527.81|17527.81|17526.9|17526.9|17527.81|17527.81|17526.9|17526.9|0
1634311250000|2021-10-15 15:20:50|17525.5|17525.5|17525.5|17525.5|17525.5|17525.5|17525.5|17525.5|0
1634311260000|2021-10-15 15:21:00|17524.1|17524.1|17525.5|17525.5|17525.5|17525.5|17524.1|17524.1|0
1634311300000|2021-10-15 15:21:40|17525.96|17525.96|17525.5|17525.5|17525.96|17525.96|17525.5|17525.5|0
1634311320000|2021-10-15 15:22:00|17524.1|17524.1|17524.1|17524.1|17524.1|17524.1|17524.1|17524.1|0
1634311340000|2021-10-15 15:22:20|17522.7|17522.7|17522.7|17522.7|17522.7|17522.7|17522.7|17522.7|0
1634311350000|2021-10-15 15:22:30|17530.63|17530.63|17526.66|17526.66|17532.03|17532.03|17526.66|17526.66|0
1634311360000|2021-10-15 15:22:40|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|0
1634311380000|2021-10-15 15:23:00|17529.23|17529.23|17529.23|17529.23|17529.23|17529.23|17529.23|17529.23|0
1634311390000|2021-10-15 15:23:10|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|17530.63|0
1634311400000|2021-10-15 15:23:20|17529.23|17529.23|17529.23|17529.23|17529.23|17529.23|17529.23|17529.23|0
1634311480000|2021-10-15 15:24:40|17528.31|17528.31|17529.25|17529.25|17529.71|17529.71|17528.31|17528.31|0
1634311500000|2021-10-15 15:25:00|17529.71|17529.71|17529.25|17529.25|17529.71|17529.71|17529.25|17529.25|0
1634311510000|2021-10-15 15:25:10|17529.71|17529.71|17531.11|17531.11|17531.11|17531.11|17529.71|17529.71|0
1634311560000|2021-10-15 15:26:00|17532.51|17532.51|17532.97|17532.97|17532.97|17532.97|17532.51|17532.51|0
1634311580000|2021-10-15 15:26:20|17529|17529|17529|17529|17529|17529|17529|17529|0
1634311590000|2021-10-15 15:26:30|17525.04|17525.04|17525.04|17525.04|17525.04|17525.04|17525.04|17525.04|0
1634311680000|2021-10-15 15:28:00|17526.44|17526.44|17526.44|17526.44|17526.44|17526.44|17526.44|17526.44|0
1634311690000|2021-10-15 15:28:10|17525.98|17525.98|17531.78|17531.78|17531.78|17531.78|17525.98|17525.98|0
1634311730000|2021-10-15 15:28:50|17530.4|17530.4|17530.4|17530.4|17530.4|17530.4|17530.4|17530.4|0
1634311740000|2021-10-15 15:29:00|17535.77|17535.77|17538.33|17538.33|17539.73|17539.73|17535.77|17535.77|0
1634311770000|2021-10-15 15:29:30|17542.3|17542.3|17541.84|17541.84|17543.22|17543.22|17541.84|17541.84|0
1634311780000|2021-10-15 15:29:40|17545.8|17545.8|17541.6|17541.6|17545.8|17545.8|17541.6|17541.6|0
1634311790000|2021-10-15 15:29:50|17545.8|17545.8|17541.12|17541.12|17546.72|17546.72|17541.12|17541.12|0
1634541300000|2021-10-18 07:15:00|17505.92|17505.92|17524.58|17524.58|17524.58|17524.58|17505.92|17505.92|0
1634541310000|2021-10-18 07:15:10|17525.96|17525.96|17518.3|17518.3|17525.96|17525.96|17518.3|17518.3|0
1634541320000|2021-10-18 07:15:20|17516.9|17516.9|17504.54|17504.54|17516.9|17516.9|17504.54|17504.54|0
1634541350000|2021-10-18 07:15:50|17503.62|17503.62|17502.23|17502.23|17503.62|17503.62|17502.23|17502.23|0
1634541360000|2021-10-18 07:16:00|17484.73|17484.73|17481.93|17481.93|17484.73|17484.73|17481.93|17481.93|0
1634541380000|2021-10-18 07:16:20|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|0
1634541390000|2021-10-18 07:16:30|17487.3|17487.3|17486.38|17486.38|17487.3|17487.3|17486.38|17486.38|0
1634541450000|2021-10-18 07:17:30|17494.31|17494.31|17494.31|17494.31|17494.31|17494.31|17494.31|17494.31|0
1634541480000|2021-10-18 07:18:00|17491.51|17491.51|17495.47|17495.47|17495.47|17495.47|17491.51|17491.51|0
1634541490000|2021-10-18 07:18:10|17494.08|17494.08|17492.68|17492.68|17494.08|17494.08|17492.68|17492.68|0
1634541510000|2021-10-18 07:18:30|17491.28|17491.28|17484.28|17484.28|17491.28|17491.28|17484.28|17484.28|0
1634541540000|2021-10-18 07:19:00|17480.31|17480.31|17480.31|17480.31|17480.31|17480.31|17480.31|17480.31|0
1634541570000|2021-10-18 07:19:30|17481.71|17481.71|17477.75|17477.75|17481.71|17481.71|17477.75|17477.75|0
1634541600000|2021-10-18 07:20:00|17469.82|17469.82|17462.82|17462.82|17469.82|17469.82|17462.82|17462.82|0
1634541620000|2021-10-18 07:20:20|17458.85|17458.85|17458.85|17458.85|17458.85|17458.85|17458.85|17458.85|0
1634541640000|2021-10-18 07:20:40|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|17453.26|0
1634541650000|2021-10-18 07:20:50|17451.86|17451.86|17451.86|17451.86|17451.86|17451.86|17451.86|17451.86|0
1634541660000|2021-10-18 07:21:00|17460.25|17460.25|17456.29|17456.29|17460.25|17460.25|17456.29|17456.29|0
1634541700000|2021-10-18 07:21:40|17460.25|17460.25|17464.22|17464.22|17464.22|17464.22|17460.25|17460.25|0
1634541720000|2021-10-18 07:22:00|17472.62|17472.62|17472.62|17472.62|17472.62|17472.62|17472.62|17472.62|0
1634541810000|2021-10-18 07:23:30|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|0
1634541820000|2021-10-18 07:23:40|17464.69|17464.69|17468.65|17468.65|17468.65|17468.65|17464.69|17464.69|0
1634541830000|2021-10-18 07:23:50|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|17460.72|0
1634541860000|2021-10-18 07:24:20|17468.65|17468.65|17472.85|17472.85|17472.85|17472.85|17468.65|17468.65|0
1634541870000|2021-10-18 07:24:30|17468.88|17468.88|17460.49|17460.49|17468.88|17468.88|17460.49|17460.49|0
1634541900000|2021-10-18 07:25:00|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|17468.42|0
1634541910000|2021-10-18 07:25:10|17465.66|17465.66|17465.66|17465.66|17465.66|17465.66|17465.66|17465.66|0
1634541920000|2021-10-18 07:25:20|17460.06|17460.06|17460.06|17460.06|17460.06|17460.06|17460.06|17460.06|0
1634541980000|2021-10-18 07:26:20|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|17453.06|0
1634542010000|2021-10-18 07:26:50|17457.26|17457.26|17457.26|17457.26|17457.26|17457.26|17457.26|17457.26|0
1634542030000|2021-10-18 07:27:10|17469.16|17469.16|17469.16|17469.16|17469.16|17469.16|17469.16|17469.16|0
1634542050000|2021-10-18 07:27:30|17462.16|17462.16|17462.16|17462.16|17462.16|17462.16|17462.16|17462.16|0
1634542070000|2021-10-18 07:27:50|17466.13|17466.13|17466.13|17466.13|17466.13|17466.13|17466.13|17466.13|0
1634542080000|2021-10-18 07:28:00|17467.53|17467.53|17467.99|17467.99|17467.99|17467.99|17467.53|17467.53|0
1634542090000|2021-10-18 07:28:10|17469.38|17469.38|17469.38|17469.38|17469.38|17469.38|17469.38|17469.38|0
1634542100000|2021-10-18 07:28:20|17465.42|17465.42|17465.42|17465.42|17465.42|17465.42|17465.42|17465.42|0
1634542180000|2021-10-18 07:29:40|17461.45|17461.45|17461.45|17461.45|17461.45|17461.45|17461.45|17461.45|0
1634542190000|2021-10-18 07:29:50|17463.29|17463.29|17463.29|17463.29|17463.29|17463.29|17463.29|17463.29|0
1634542200000|2021-10-18 07:30:00|17455.36|17455.36|17446.97|17446.97|17455.36|17455.36|17446.97|17446.97|0
1634542240000|2021-10-18 07:30:40|17443|17443|17443|17443|17443|17443|17443|17443|0
1634542320000|2021-10-18 07:32:00|17445.8|17445.8|17447.24|17447.24|17450|17450|17445.8|17445.8|0
1634542340000|2021-10-18 07:32:20|17444.44|17444.44|17444.44|17444.44|17444.44|17444.44|17444.44|17444.44|0
1634542370000|2021-10-18 07:32:50|17442.6|17442.6|17442.14|17442.14|17443.06|17443.06|17442.14|17442.14|0
1634542380000|2021-10-18 07:33:00|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|17443.06|0
1634542390000|2021-10-18 07:33:10|17444.9|17444.9|17442.14|17442.14|17444.9|17444.9|17442.14|17442.14|0
1634542420000|2021-10-18 07:33:40|17438.18|17438.18|17442.14|17442.14|17442.14|17442.14|17438.18|17438.18|0
1634542460000|2021-10-18 07:34:20|17444.94|17444.94|17446.34|17446.34|17446.34|17446.34|17444.94|17444.94|0
1634542490000|2021-10-18 07:34:50|17450.31|17450.31|17438.41|17438.41|17450.31|17450.31|17438.41|17438.41|0
1634542550000|2021-10-18 07:35:50|17430.48|17430.48|17434.44|17434.44|17434.44|17434.44|17430.48|17430.48|0
1634542570000|2021-10-18 07:36:10|17442.38|17442.38|17442.38|17442.38|17442.38|17442.38|17442.38|17442.38|0
1634542590000|2021-10-18 07:36:30|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|17439.58|0
1634542640000|2021-10-18 07:37:20|17440.5|17440.5|17439.58|17439.58|17440.5|17440.5|17439.58|17439.58|0
1634542660000|2021-10-18 07:37:40|17447.51|17447.51|17451.47|17451.47|17451.47|17451.47|17447.51|17447.51|0
1634542670000|2021-10-18 07:37:50|17451.01|17451.01|17451.01|17451.01|17451.01|17451.01|17451.01|17451.01|0
1634542690000|2021-10-18 07:38:10|17447.05|17447.05|17447.05|17447.05|17447.05|17447.05|17447.05|17447.05|0
1634542800000|2021-10-18 07:40:00|17443.08|17443.08|17439.12|17439.12|17443.08|17443.08|17439.12|17439.12|0
1634542890000|2021-10-18 07:41:30|17438.2|17438.2|17438.2|17438.2|17438.2|17438.2|17438.2|17438.2|0
1634542920000|2021-10-18 07:42:00|17441|17441|17441|17441|17441|17441|17441|17441|0
1634542930000|2021-10-18 07:42:10|17438.2|17438.2|17432.6|17432.6|17438.2|17438.2|17432.6|17432.6|0
1634542980000|2021-10-18 07:43:00|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|0
1634543090000|2021-10-18 07:44:50|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|0
1634543110000|2021-10-18 07:45:10|17444.5|17444.5|17448.46|17448.46|17448.46|17448.46|17444.5|17444.5|0
1634543220000|2021-10-18 07:47:00|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|0
1634543250000|2021-10-18 07:47:30|17443.1|17443.1|17443.1|17443.1|17443.1|17443.1|17443.1|17443.1|0
1634543290000|2021-10-18 07:48:10|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|0
1634543340000|2021-10-18 07:49:00|17443.1|17443.1|17443.1|17443.1|17443.1|17443.1|17443.1|17443.1|0
1634543360000|2021-10-18 07:49:20|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|0
1634543370000|2021-10-18 07:49:30|17447.29|17447.29|17447.29|17447.29|17447.29|17447.29|17447.29|17447.29|0
1634543430000|2021-10-18 07:50:30|17448.69|17448.69|17448.69|17448.69|17448.69|17448.69|17448.69|17448.69|0
1634543440000|2021-10-18 07:50:40|17452.66|17452.66|17454.5|17454.5|17454.5|17454.5|17452.66|17452.66|0
1634543460000|2021-10-18 07:51:00|17462.43|17462.43|17462.43|17462.43|17462.43|17462.43|17462.43|17462.43|0
1634543490000|2021-10-18 07:51:30|17454.5|17454.5|17445.17|17445.17|17454.5|17454.5|17445.17|17445.17|0
1634543530000|2021-10-18 07:52:10|17441.2|17441.2|17441.2|17441.2|17441.2|17441.2|17441.2|17441.2|0
1634543580000|2021-10-18 07:53:00|17437.24|17437.24|17433.27|17433.27|17437.24|17437.24|17433.27|17433.27|0
1634543610000|2021-10-18 07:53:30|17437.24|17437.24|17437.24|17437.24|17437.24|17437.24|17437.24|17437.24|0
1634543620000|2021-10-18 07:53:40|17441.2|17441.2|17444|17444|17444|17444|17441.2|17441.2|0
1634543680000|2021-10-18 07:54:40|17437|17437|17437|17437|17437|17437|17437|17437|0
1634543740000|2021-10-18 07:55:40|17440.97|17440.97|17449.59|17449.59|17449.59|17449.59|17440.97|17440.97|0
1634543860000|2021-10-18 07:57:40|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|0
1634543880000|2021-10-18 07:58:00|17453.56|17453.56|17453.56|17453.56|17453.56|17453.56|17453.56|17453.56|0
1634543890000|2021-10-18 07:58:10|17450.76|17450.76|17454.72|17454.72|17454.72|17454.72|17450.76|17450.76|0
1634543900000|2021-10-18 07:58:20|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|17450.76|0
1634543940000|2021-10-18 07:59:00|17448.92|17448.92|17448.92|17448.92|17448.92|17448.92|17448.92|17448.92|0
1634544000000|2021-10-18 08:00:00|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|0
1634544040000|2021-10-18 08:00:40|17448.92|17448.92|17448.92|17448.92|17448.92|17448.92|17448.92|17448.92|0
1634544050000|2021-10-18 08:00:50|17460.82|17460.82|17460.82|17460.82|17460.82|17460.82|17460.82|17460.82|0
1634544080000|2021-10-18 08:01:20|17459.42|17459.42|17459.42|17459.42|17459.42|17459.42|17459.42|17459.42|0
1634544120000|2021-10-18 08:02:00|17462.22|17462.22|17462.22|17462.22|17462.22|17462.22|17462.22|17462.22|0
1634544130000|2021-10-18 08:02:10|17470.15|17470.15|17470.15|17470.15|17470.15|17470.15|17470.15|17470.15|0
1634544140000|2021-10-18 08:02:20|17474.11|17474.11|17475.51|17475.51|17475.51|17475.51|17474.11|17474.11|0
1634544160000|2021-10-18 08:02:40|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|0
1634544200000|2021-10-18 08:03:20|17492.77|17492.77|17492.77|17492.77|17494.17|17494.17|17492.77|17492.77|0
1634544220000|2021-10-18 08:03:40|17496.74|17496.74|17496.74|17496.74|17496.74|17496.74|17496.74|17496.74|0
1634544230000|2021-10-18 08:03:50|17498.14|17498.14|17498.14|17498.14|17498.14|17498.14|17498.14|17498.14|0
1634544250000|2021-10-18 08:04:10|17502.1|17502.1|17502.1|17502.1|17502.1|17502.1|17502.1|17502.1|0
1634544280000|2021-10-18 08:04:40|17494.17|17494.17|17494.17|17494.17|17494.17|17494.17|17494.17|17494.17|0
1634544310000|2021-10-18 08:05:10|17486.24|17486.24|17486.24|17486.24|17486.24|17486.24|17486.24|17486.24|0
1634544370000|2021-10-18 08:06:10|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|17482.27|0
1634544500000|2021-10-18 08:08:20|17480.88|17480.88|17480.88|17480.88|17480.88|17480.88|17480.88|17480.88|0
1634544550000|2021-10-18 08:09:10|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|0
1634544600000|2021-10-18 08:10:00|17465.01|17465.01|17465.01|17465.01|17465.01|17465.01|17465.01|17465.01|0
1634544790000|2021-10-18 08:13:10|17461.05|17461.05|17461.05|17461.05|17461.05|17461.05|17461.05|17461.05|0
1634544820000|2021-10-18 08:13:40|17460.59|17460.59|17460.13|17460.13|17460.59|17460.59|17460.13|17460.13|0
1634544900000|2021-10-18 08:15:00|17464.09|17464.09|17464.09|17464.09|17464.09|17464.09|17464.09|17464.09|0
1634544920000|2021-10-18 08:15:20|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|0
1634544940000|2021-10-18 08:15:40|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|0
1634545010000|2021-10-18 08:16:50|17448.23|17448.23|17444.27|17444.27|17448.23|17448.23|17444.27|17444.27|0
1634545020000|2021-10-18 08:17:00|17440.3|17440.3|17436.34|17436.34|17440.3|17440.3|17436.34|17436.34|0
1634545050000|2021-10-18 08:17:30|17428.41|17428.41|17428.41|17428.41|17428.41|17428.41|17428.41|17428.41|0
1634545080000|2021-10-18 08:18:00|17432.37|17432.37|17428.41|17428.41|17432.37|17432.37|17428.41|17428.41|0
1634545100000|2021-10-18 08:18:20|17425.61|17425.61|17421.18|17421.18|17425.61|17425.61|17421.18|17421.18|0
1634545130000|2021-10-18 08:18:50|17416.99|17416.99|17416.99|17416.99|17416.99|17416.99|17416.99|17416.99|0
1634545190000|2021-10-18 08:19:50|17409.05|17409.05|17409.05|17409.05|17409.05|17409.05|17409.05|17409.05|0
1634545200000|2021-10-18 08:20:00|17405.09|17405.09|17405.09|17405.09|17405.09|17405.09|17405.09|17405.09|0
1634545220000|2021-10-18 08:20:20|17397.16|17397.16|17397.16|17397.16|17397.16|17397.16|17397.16|17397.16|0
1634545260000|2021-10-18 08:21:00|17401.12|17401.12|17401.12|17401.12|17401.12|17401.12|17401.12|17401.12|0
1634545280000|2021-10-18 08:21:20|17399.72|17399.72|17395.76|17395.76|17399.72|17399.72|17395.76|17395.76|0
1634545370000|2021-10-18 08:22:50|17403.69|17403.69|17403.69|17403.69|17403.69|17403.69|17403.69|17403.69|0
1634545380000|2021-10-18 08:23:00|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|0
1634545390000|2021-10-18 08:23:10|17411.85|17411.85|17411.85|17411.85|17411.85|17411.85|17411.85|17411.85|0
1634545410000|2021-10-18 08:23:30|17415.82|17415.82|17411.85|17411.85|17415.82|17415.82|17411.85|17411.85|0
1634545440000|2021-10-18 08:24:00|17407.89|17407.89|17407.89|17407.89|17407.89|17407.89|17407.89|17407.89|0
1634545490000|2021-10-18 08:24:50|17411.85|17411.85|17411.85|17411.85|17411.85|17411.85|17411.85|17411.85|0
1634545520000|2021-10-18 08:25:20|17409.05|17409.05|17409.05|17409.05|17409.05|17409.05|17409.05|17409.05|0
1634545590000|2021-10-18 08:26:30|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|17407.66|0
1634545610000|2021-10-18 08:26:50|17403.46|17403.46|17399.49|17399.49|17403.46|17403.46|17399.49|17399.49|0
1634545620000|2021-10-18 08:27:00|17395.53|17395.53|17395.53|17395.53|17395.53|17395.53|17395.53|17395.53|0
1634545660000|2021-10-18 08:27:40|17407.42|17407.42|17411.39|17411.39|17411.39|17411.39|17407.42|17407.42|0
1634545680000|2021-10-18 08:28:00|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|0
1634545710000|2021-10-18 08:28:30|17416.27|17416.27|17416.73|17416.73|17416.73|17416.73|17416.27|17416.27|0
1634545760000|2021-10-18 08:29:20|17420.7|17420.7|17420.7|17420.7|17420.7|17420.7|17420.7|17420.7|0
1634545780000|2021-10-18 08:29:40|17424.66|17424.66|17424.66|17424.66|17424.66|17424.66|17424.66|17424.66|0
1634545900000|2021-10-18 08:31:40|17432.59|17432.59|17432.59|17432.59|17432.59|17432.59|17432.59|17432.59|0
1634546010000|2021-10-18 08:33:30|17436.56|17436.56|17440.52|17440.52|17440.52|17440.52|17436.56|17436.56|0
1634546030000|2021-10-18 08:33:50|17444.49|17444.49|17440.52|17440.52|17444.49|17444.49|17440.52|17440.52|0
1634546040000|2021-10-18 08:34:00|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|0
1634546070000|2021-10-18 08:34:30|17436.32|17436.32|17436.32|17436.32|17436.32|17436.32|17436.32|17436.32|0
1634546080000|2021-10-18 08:34:40|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|17440.29|0
1634546180000|2021-10-18 08:36:20|17441.69|17441.69|17441.69|17441.69|17441.69|17441.69|17441.69|17441.69|0
1634546200000|2021-10-18 08:36:40|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|0
1634546310000|2021-10-18 08:38:30|17433.53|17433.53|17426.08|17426.08|17434.01|17434.01|17426.08|17426.08|0
1634546320000|2021-10-18 08:38:40|17425.16|17425.16|17424.7|17424.7|17425.16|17425.16|17424.7|17424.7|0
1634546340000|2021-10-18 08:39:00|17427.5|17427.5|17427.5|17427.5|17427.5|17427.5|17427.5|17427.5|0
1634546350000|2021-10-18 08:39:10|17427.04|17427.04|17426.58|17426.58|17427.04|17427.04|17426.58|17426.58|0
1634546370000|2021-10-18 08:39:30|17429.37|17429.37|17429.37|17429.37|17429.37|17429.37|17429.37|17429.37|0
1634546400000|2021-10-18 08:40:00|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|17426.58|0
1634546410000|2021-10-18 08:40:10|17422.61|17422.61|17422.61|17422.61|17422.61|17422.61|17422.61|17422.61|0
1634546520000|2021-10-18 08:42:00|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|0
1634546570000|2021-10-18 08:42:50|17424.74|17424.74|17426.14|17426.14|17427.54|17427.54|17424.74|17424.74|0
1634546600000|2021-10-18 08:43:20|17421.94|17421.94|17419.14|17419.14|17421.94|17421.94|17419.14|17419.14|0
1634546620000|2021-10-18 08:43:40|17420.52|17420.52|17420.52|17420.52|17420.52|17420.52|17420.52|17420.52|0
1634546630000|2021-10-18 08:43:50|17424.72|17424.72|17424.72|17424.72|17424.72|17424.72|17424.72|17424.72|0
1634546670000|2021-10-18 08:44:30|17428.68|17428.68|17428.68|17428.68|17428.68|17428.68|17428.68|17428.68|0
1634546740000|2021-10-18 08:45:40|17427.28|17427.28|17430.08|17430.08|17430.08|17430.08|17427.28|17427.28|0
1634546790000|2021-10-18 08:46:30|17427.28|17427.28|17427.28|17427.28|17427.28|17427.28|17427.28|17427.28|0
1634546960000|2021-10-18 08:49:20|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|0
1634547010000|2021-10-18 08:50:10|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|0
1634547020000|2021-10-18 08:50:20|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|0
1634547080000|2021-10-18 08:51:20|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|17424.48|0
1634547300000|2021-10-18 08:55:00|17428.45|17428.45|17428.45|17428.45|17428.45|17428.45|17428.45|17428.45|0
1634547320000|2021-10-18 08:55:20|17436.38|17436.38|17443.14|17443.14|17443.14|17443.14|17436.38|17436.38|0
1634547440000|2021-10-18 08:57:20|17439.18|17439.18|17437.78|17437.78|17439.18|17439.18|17437.78|17437.78|0
1634547580000|2021-10-18 08:59:40|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|17433.81|0
1634547590000|2021-10-18 08:59:50|17429.85|17429.85|17429.85|17429.85|17429.85|17429.85|17429.85|17429.85|0
1634547690000|2021-10-18 09:01:30|17437.78|17437.78|17437.78|17437.78|17437.78|17437.78|17437.78|17437.78|0
1634547760000|2021-10-18 09:02:40|17441.74|17441.74|17441.74|17441.74|17441.74|17441.74|17441.74|17441.74|0
1634547850000|2021-10-18 09:04:10|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|17440.34|0
1634547920000|2021-10-18 09:05:20|17444.31|17444.31|17444.31|17444.31|17444.31|17444.31|17444.31|17444.31|0
1634548020000|2021-10-18 09:07:00|17445.71|17445.71|17453.64|17453.64|17453.64|17453.64|17445.71|17445.71|0
1634548040000|2021-10-18 09:07:20|17450.84|17450.84|17450.84|17450.84|17450.84|17450.84|17450.84|17450.84|0
1634548050000|2021-10-18 09:07:30|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|0
1634548100000|2021-10-18 09:08:20|17445.48|17445.48|17451.95|17451.95|17451.95|17451.95|17445.48|17445.48|0
1634548250000|2021-10-18 09:10:50|17447.99|17447.99|17444.02|17444.02|17447.99|17447.99|17444.02|17444.02|0
1634548290000|2021-10-18 09:11:30|17441.22|17441.22|17441.22|17441.22|17441.22|17441.22|17441.22|17441.22|0
1634548370000|2021-10-18 09:12:50|17440.3|17440.3|17448.23|17448.23|17448.23|17448.23|17440.3|17440.3|0
1634548410000|2021-10-18 09:13:30|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|0
1634548490000|2021-10-18 09:14:50|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|0
1634548500000|2021-10-18 09:15:00|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|17452.2|0
1634548640000|2021-10-18 09:17:20|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|0
1634548700000|2021-10-18 09:18:20|17457.56|17457.56|17449.63|17449.63|17457.56|17457.56|17449.63|17449.63|0
1634548770000|2021-10-18 09:19:30|17461.53|17461.53|17461.53|17461.53|17461.53|17461.53|17461.53|17461.53|0
1634548850000|2021-10-18 09:20:50|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|0
1634548990000|2021-10-18 09:23:10|17469.69|17469.69|17469.69|17469.69|17469.69|17469.69|17469.69|17469.69|0
1634549060000|2021-10-18 09:24:20|17473.66|17473.66|17484.85|17484.85|17484.85|17484.85|17473.66|17473.66|0
1634549080000|2021-10-18 09:24:40|17488.82|17488.82|17491.62|17491.62|17491.62|17491.62|17488.82|17488.82|0
1634549100000|2021-10-18 09:25:00|17490.22|17490.22|17490.22|17490.22|17490.22|17490.22|17490.22|17490.22|0
1634549150000|2021-10-18 09:25:50|17494.18|17494.18|17501.18|17501.18|17501.18|17501.18|17494.18|17494.18|0
1634549160000|2021-10-18 09:26:00|17505.15|17505.15|17505.15|17505.15|17505.15|17505.15|17505.15|17505.15|0
1634549370000|2021-10-18 09:29:30|17507.95|17507.95|17507.95|17507.95|17507.95|17507.95|17507.95|17507.95|0
1634549410000|2021-10-18 09:30:10|17509.35|17509.35|17509.35|17509.35|17509.35|17509.35|17509.35|17509.35|0
1634549420000|2021-10-18 09:30:20|17513.31|17513.31|17521.47|17521.47|17521.47|17521.47|17513.31|17513.31|0
1634549450000|2021-10-18 09:30:50|17524.27|17524.27|17524.27|17524.27|17524.27|17524.27|17524.27|17524.27|0
1634549460000|2021-10-18 09:31:00|17527.07|17527.07|17527.07|17527.07|17527.07|17527.07|17527.07|17527.07|0
1634549470000|2021-10-18 09:31:10|17531.04|17531.04|17532.67|17532.67|17532.67|17532.67|17527.07|17527.07|0
1634549480000|2021-10-18 09:31:20|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|17536.87|0
1634549540000|2021-10-18 09:32:20|17540.09|17540.09|17540.09|17540.09|17540.09|17540.09|17540.09|17540.09|0
1634549570000|2021-10-18 09:32:50|17548.48|17548.48|17548.48|17548.48|17548.48|17548.48|17548.48|17548.48|0
1634549580000|2021-10-18 09:33:00|17548.02|17548.02|17545.22|17545.22|17548.02|17548.02|17545.22|17545.22|0
1634549610000|2021-10-18 09:33:30|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|0
1634549640000|2021-10-18 09:34:00|17565.05|17565.05|17569.25|17569.25|17570.65|17570.65|17565.05|17565.05|0
1634549650000|2021-10-18 09:34:10|17568.33|17568.33|17569.25|17569.25|17569.25|17569.25|17568.33|17568.33|0
1634549660000|2021-10-18 09:34:20|17566.45|17566.45|17565.53|17565.53|17566.45|17566.45|17565.53|17565.53|0
1634549670000|2021-10-18 09:34:30|17564.13|17564.13|17566.93|17566.93|17566.93|17566.93|17564.13|17564.13|0
1634549690000|2021-10-18 09:34:50|17562.97|17562.97|17562.97|17562.97|17562.97|17562.97|17562.97|17562.97|0
1634549700000|2021-10-18 09:35:00|17566.93|17566.93|17566.93|17566.93|17566.93|17566.93|17566.93|17566.93|0
1634549710000|2021-10-18 09:35:10|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|0
1634549720000|2021-10-18 09:35:20|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|0
1634549890000|2021-10-18 09:38:10|17558.77|17558.77|17558.77|17558.77|17558.77|17558.77|17558.77|17558.77|0
1634549940000|2021-10-18 09:39:00|17554.8|17554.8|17554.8|17554.8|17554.8|17554.8|17554.8|17554.8|0
1634550010000|2021-10-18 09:40:10|17558.77|17558.77|17558.77|17558.77|17558.77|17558.77|17558.77|17558.77|0
1634550040000|2021-10-18 09:40:40|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|17562.73|0
1634550060000|2021-10-18 09:41:00|17566.7|17566.7|17566.7|17566.7|17566.7|17566.7|17566.7|17566.7|0
1634550170000|2021-10-18 09:42:50|17558.77|17558.77|17555.97|17555.97|17558.77|17558.77|17555.97|17555.97|0
1634550200000|2021-10-18 09:43:20|17563.9|17563.9|17565.3|17565.3|17565.3|17565.3|17563.9|17563.9|0
1634550230000|2021-10-18 09:43:50|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|0
1634550240000|2021-10-18 09:44:00|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|0
1634550340000|2021-10-18 09:45:40|17569.73|17569.73|17569.73|17569.73|17569.73|17569.73|17569.73|17569.73|0
1634550470000|2021-10-18 09:47:50|17565.76|17565.76|17565.76|17565.76|17565.76|17565.76|17565.76|17565.76|0
1634550480000|2021-10-18 09:48:00|17564.36|17564.36|17559.23|17559.23|17564.36|17564.36|17556.43|17556.43|0
1634550540000|2021-10-18 09:49:00|17560.63|17560.63|17560.63|17560.63|17560.63|17560.63|17560.63|17560.63|0
1634550550000|2021-10-18 09:49:10|17556.43|17556.43|17557.83|17557.83|17557.83|17557.83|17556.43|17556.43|0
1634550650000|2021-10-18 09:50:50|17565.76|17565.76|17565.76|17565.76|17565.76|17565.76|17565.76|17565.76|0
1634550660000|2021-10-18 09:51:00|17569.73|17569.73|17576.25|17576.25|17576.25|17576.25|17569.73|17569.73|0
1634550680000|2021-10-18 09:51:20|17573.45|17573.45|17573.45|17573.45|17573.45|17573.45|17573.45|17573.45|0
1634550710000|2021-10-18 09:51:50|17572.99|17572.99|17572.99|17572.99|17572.99|17572.99|17572.53|17572.53|0
1634550990000|2021-10-18 09:56:30|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|0
1634551010000|2021-10-18 09:56:50|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|17561.09|0
1634551100000|2021-10-18 09:58:20|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|17565.06|0
1634551160000|2021-10-18 09:59:20|17569.02|17569.02|17569.02|17569.02|17569.02|17569.02|17569.02|17569.02|0
1634551220000|2021-10-18 10:00:20|17564.82|17564.82|17564.82|17564.82|17564.82|17564.82|17564.82|17564.82|0
1634551260000|2021-10-18 10:01:00|17560.86|17560.86|17560.86|17560.86|17560.86|17560.86|17560.86|17560.86|0
1634551520000|2021-10-18 10:05:20|17555.26|17555.26|17559.23|17559.23|17559.23|17559.23|17555.26|17555.26|0
1634551670000|2021-10-18 10:07:50|17539.4|17539.4|17539.4|17539.4|17539.4|17539.4|17539.4|17539.4|0
1634551780000|2021-10-18 10:09:40|17536.6|17536.6|17536.6|17536.6|17536.6|17536.6|17536.6|17536.6|0
1634551860000|2021-10-18 10:11:00|17533.8|17533.8|17533.8|17533.8|17533.8|17533.8|17533.8|17533.8|0
1634551890000|2021-10-18 10:11:30|17510.01|17510.01|17510.01|17510.01|17510.01|17510.01|17510.01|17510.01|0
1634551920000|2021-10-18 10:12:00|17511.41|17511.41|17511.41|17511.41|17511.41|17511.41|17511.41|17511.41|0
1634552020000|2021-10-18 10:13:40|17503.48|17503.48|17503.48|17503.48|17503.48|17503.48|17503.48|17503.48|0
1634552050000|2021-10-18 10:14:10|17496.48|17496.48|17496.48|17496.48|17496.48|17496.48|17496.48|17496.48|0
1634552060000|2021-10-18 10:14:20|17495.56|17495.56|17498.36|17498.36|17498.36|17498.36|17495.56|17495.56|0
1634552090000|2021-10-18 10:14:50|17497.44|17497.44|17497.44|17497.44|17497.44|17497.44|17497.44|17497.44|0
1634552140000|2021-10-18 10:15:40|17493.48|17493.48|17490.68|17490.68|17493.48|17493.48|17490.68|17490.68|0
1634552210000|2021-10-18 10:16:50|17498.61|17498.61|17498.61|17498.61|17498.61|17498.61|17498.61|17498.61|0
1634552270000|2021-10-18 10:17:50|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|0
1634552350000|2021-10-18 10:19:10|17491.84|17491.84|17491.84|17491.84|17491.84|17491.84|17491.84|17491.84|0
1634552570000|2021-10-18 10:22:50|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|0
1634552580000|2021-10-18 10:23:00|17493.01|17493.01|17493.01|17493.01|17493.01|17493.01|17493.01|17493.01|0
1634552590000|2021-10-18 10:23:10|17494.41|17494.41|17494.41|17494.41|17494.41|17494.41|17494.41|17494.41|0
1634552620000|2021-10-18 10:23:40|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|17490.45|0
1634552690000|2021-10-18 10:24:50|17489.07|17489.07|17488.61|17488.61|17489.07|17489.07|17488.61|17488.61|0
1634552700000|2021-10-18 10:25:00|17488.15|17488.15|17485.83|17485.83|17488.15|17488.15|17485.83|17485.83|0
1634552710000|2021-10-18 10:25:10|17486.75|17486.75|17486.75|17486.75|17486.75|17486.75|17486.75|17486.75|0
1634552760000|2021-10-18 10:26:00|17486.29|17486.29|17486.29|17486.29|17486.29|17486.29|17486.29|17486.29|0
1634552770000|2021-10-18 10:26:10|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|17478.36|0
1634552810000|2021-10-18 10:26:50|17476.98|17476.98|17476.98|17476.98|17476.98|17476.98|17476.98|17476.98|0
1634552830000|2021-10-18 10:27:10|17475.14|17475.14|17475.14|17475.14|17475.14|17475.14|17475.14|17475.14|0
1634552880000|2021-10-18 10:28:00|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|17479.1|0
1634552930000|2021-10-18 10:28:50|17480.5|17480.5|17480.5|17480.5|17480.5|17480.5|17480.5|17480.5|0
1634552960000|2021-10-18 10:29:20|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|17476.54|0
1634553040000|2021-10-18 10:30:40|17473.74|17473.74|17473.74|17473.74|17473.74|17473.74|17473.74|17473.74|0
1634553080000|2021-10-18 10:31:20|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|17470.94|0
1634553100000|2021-10-18 10:31:40|17472.34|17472.34|17472.34|17472.34|17472.34|17472.34|17472.34|17472.34|0
1634553150000|2021-10-18 10:32:30|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|17460.44|0
1634553210000|2021-10-18 10:33:30|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|17459.98|0
1634553220000|2021-10-18 10:33:40|17471.88|17471.88|17471.88|17471.88|17471.88|17471.88|17471.88|17471.88|0
1634553330000|2021-10-18 10:35:30|17467.68|17467.68|17471.88|17471.88|17471.88|17471.88|17467.68|17467.68|0
1634553420000|2021-10-18 10:37:00|17481.68|17481.68|17481.68|17481.68|17481.68|17481.68|17481.68|17481.68|0
1634553440000|2021-10-18 10:37:20|17484.48|17484.48|17484.48|17484.48|17484.48|17484.48|17484.48|17484.48|0
1634553480000|2021-10-18 10:38:00|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|0
1634553520000|2021-10-18 10:38:40|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|0
1634553560000|2021-10-18 10:39:20|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|17479.11|0
1634553570000|2021-10-18 10:39:30|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|17483.08|0
1634553640000|2021-10-18 10:40:40|17484.48|17484.48|17484.48|17484.48|17484.48|17484.48|17484.48|17484.48|0
1634553660000|2021-10-18 10:41:00|17483.56|17483.56|17484.02|17484.02|17484.02|17484.02|17481.26|17481.26|0
1634553670000|2021-10-18 10:41:10|17481.72|17481.72|17481.72|17481.72|17481.72|17481.72|17481.72|17481.72|0
1634553720000|2021-10-18 10:42:00|17484.02|17484.02|17484.02|17484.02|17484.02|17484.02|17484.02|17484.02|0
1634553760000|2021-10-18 10:42:40|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|17483.1|0
1634553790000|2021-10-18 10:43:10|17487.06|17487.06|17487.06|17487.06|17487.06|17487.06|17487.06|17487.06|0
1634553870000|2021-10-18 10:44:30|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|0
1634553900000|2021-10-18 10:45:00|17493.59|17493.59|17493.59|17493.59|17493.59|17493.59|17493.59|17493.59|0
1634553930000|2021-10-18 10:45:30|17489.92|17489.92|17489.92|17489.92|17489.92|17489.92|17489.92|17489.92|0
1634554010000|2021-10-18 10:46:50|17492.21|17492.21|17493.59|17493.59|17493.59|17493.59|17492.21|17492.21|0
1634554030000|2021-10-18 10:47:10|17491.75|17491.75|17490.84|17490.84|17491.75|17491.75|17490.84|17490.84|0
1634554120000|2021-10-18 10:48:40|17486.87|17486.87|17486.87|17486.87|17486.87|17486.87|17486.87|17486.87|0
1634554160000|2021-10-18 10:49:20|17485.47|17485.47|17485.47|17485.47|17485.47|17485.47|17485.47|17485.47|0
1634554220000|2021-10-18 10:50:20|17486.85|17486.85|17485.93|17485.93|17486.85|17486.85|17485.93|17485.93|0
1634554240000|2021-10-18 10:50:40|17489.9|17489.9|17489.9|17489.9|17489.9|17489.9|17489.9|17489.9|0
1634554320000|2021-10-18 10:52:00|17490.35|17490.35|17490.35|17490.35|17490.35|17490.35|17490.35|17490.35|0
1634554360000|2021-10-18 10:52:40|17487.56|17487.56|17487.56|17487.56|17487.56|17487.56|17487.56|17487.56|0
1634554370000|2021-10-18 10:52:50|17484.76|17484.76|17484.76|17484.76|17484.76|17484.76|17484.76|17484.76|0
1634554390000|2021-10-18 10:53:10|17481.96|17481.96|17481.96|17481.96|17481.96|17481.96|17481.96|17481.96|0
1634554410000|2021-10-18 10:53:30|17483.36|17483.36|17483.36|17483.36|17483.36|17483.36|17483.36|17483.36|0
1634554490000|2021-10-18 10:54:50|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|0
1634554580000|2021-10-18 10:56:20|17464.7|17464.7|17459.1|17459.1|17464.7|17464.7|17459.1|17459.1|0
1634554590000|2021-10-18 10:56:30|17457.7|17457.7|17457.7|17457.7|17457.7|17457.7|17457.7|17457.7|0
1634554600000|2021-10-18 10:56:40|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|0
1634554620000|2021-10-18 10:57:00|17454.9|17454.9|17454.9|17454.9|17454.9|17454.9|17454.9|17454.9|0
1634554630000|2021-10-18 10:57:10|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|17456.3|0
1634554640000|2021-10-18 10:57:20|17459.1|17459.1|17459.1|17459.1|17459.1|17459.1|17459.1|17459.1|0
1634554650000|2021-10-18 10:57:30|17460.02|17460.02|17460.02|17460.02|17460.02|17460.02|17460.02|17460.02|0
1634554770000|2021-10-18 10:59:30|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|17463.98|0
1634554790000|2021-10-18 10:59:50|17462.58|17462.58|17462.58|17462.58|17462.58|17462.58|17462.58|17462.58|0
1634554800000|2021-10-18 11:00:00|17461.21|17461.21|17461.21|17461.21|17461.21|17461.21|17461.21|17461.21|0
1634554810000|2021-10-18 11:00:10|17465.17|17465.17|17465.17|17465.17|17465.17|17465.17|17465.17|17465.17|0
1634554890000|2021-10-18 11:01:30|17467.97|17467.97|17467.97|17467.97|17467.97|17467.97|17467.97|17467.97|0
1634554900000|2021-10-18 11:01:40|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|0
1634554910000|2021-10-18 11:01:50|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|0
1634554940000|2021-10-18 11:02:20|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|17470.77|0
1634555020000|2021-10-18 11:03:40|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|17474.73|0
1634555100000|2021-10-18 11:05:00|17470.77|17470.77|17466.8|17466.8|17470.77|17470.77|17466.8|17466.8|0
1634555120000|2021-10-18 11:05:20|17462.84|17462.84|17462.84|17462.84|17462.84|17462.84|17462.84|17462.84|0
1634555140000|2021-10-18 11:05:40|17466.8|17466.8|17466.8|17466.8|17466.8|17466.8|17466.8|17466.8|0
1634555190000|2021-10-18 11:06:30|17459.81|17459.81|17462.61|17462.61|17462.61|17462.61|17459.81|17459.81|0
1634555340000|2021-10-18 11:09:00|17461.21|17461.21|17461.21|17461.21|17461.21|17461.21|17461.21|17461.21|0
1634555440000|2021-10-18 11:10:40|17460.75|17460.75|17460.75|17460.75|17460.75|17460.75|17460.75|17460.75|0
1634555450000|2021-10-18 11:10:50|17459.83|17459.83|17459.83|17459.83|17459.83|17459.83|17459.83|17459.83|0
1634555470000|2021-10-18 11:11:10|17460.75|17460.75|17459.83|17459.83|17460.75|17460.75|17459.83|17459.83|0
1634555530000|2021-10-18 11:12:10|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1634555560000|2021-10-18 11:12:40|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|17451.9|0
1634555640000|2021-10-18 11:14:00|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1634555680000|2021-10-18 11:14:40|17459.83|17459.83|17461.23|17461.23|17462.63|17462.63|17459.83|17459.83|0
1634555740000|2021-10-18 11:15:40|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|0
1634555800000|2021-10-18 11:16:40|17466.59|17466.59|17466.59|17466.59|17466.59|17466.59|17466.59|17466.59|0
1634555930000|2021-10-18 11:18:50|17465.19|17465.19|17465.19|17465.19|17465.19|17465.19|17465.19|17465.19|0
1634555940000|2021-10-18 11:19:00|17461.23|17461.23|17461.23|17461.23|17461.23|17461.23|17461.23|17461.23|0
1634555960000|2021-10-18 11:19:20|17457.03|17457.03|17458.43|17458.43|17458.43|17458.43|17457.03|17457.03|0
1634556070000|2021-10-18 11:21:10|17454.23|17454.23|17455.63|17455.63|17455.63|17455.63|17454.23|17454.23|0
1634556100000|2021-10-18 11:21:40|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|17457.03|0
1634556220000|2021-10-18 11:23:40|17457.95|17457.95|17457.03|17457.03|17457.95|17457.95|17457.03|17457.03|0
1634556390000|2021-10-18 11:26:30|17459.83|17459.83|17459.83|17459.83|17459.83|17459.83|17459.83|17459.83|0
1634556550000|2021-10-18 11:29:10|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|17463.79|0
1634556560000|2021-10-18 11:29:20|17464.25|17464.25|17465.65|17465.65|17465.65|17465.65|17464.25|17464.25|0
1634556630000|2021-10-18 11:30:30|17469.62|17469.62|17469.62|17469.62|17469.62|17469.62|17469.62|17469.62|0
1634556650000|2021-10-18 11:30:50|17472.42|17472.42|17472.42|17472.42|17472.42|17472.42|17472.42|17472.42|0
1634556710000|2021-10-18 11:31:50|17468.45|17468.45|17468.45|17468.45|17468.45|17468.45|17468.45|17468.45|0
1634556740000|2021-10-18 11:32:20|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|0
1634556830000|2021-10-18 11:33:50|17460.52|17460.52|17460.52|17460.52|17460.52|17460.52|17460.52|17460.52|0
1634556860000|2021-10-18 11:34:20|17463.32|17463.32|17463.32|17463.32|17463.32|17463.32|17463.32|17463.32|0
1634557080000|2021-10-18 11:38:00|17471.25|17471.25|17471.25|17471.25|17471.25|17471.25|17471.25|17471.25|0
1634557110000|2021-10-18 11:38:30|17467.28|17467.28|17467.28|17467.28|17467.28|17467.28|17467.28|17467.28|0
1634557270000|2021-10-18 11:41:10|17466.82|17466.82|17466.82|17466.82|17466.82|17466.82|17466.82|17466.82|0
1634557310000|2021-10-18 11:41:50|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|0
1634557390000|2021-10-18 11:43:10|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|0
1634557440000|2021-10-18 11:44:00|17457.49|17457.49|17457.49|17457.49|17457.49|17457.49|17457.49|17457.49|0
1634557470000|2021-10-18 11:44:30|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|0
1634557570000|2021-10-18 11:46:10|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|17462.86|0
1634557580000|2021-10-18 11:46:20|17462.4|17462.4|17462.4|17462.4|17462.4|17462.4|17462.4|17462.4|0
1634557590000|2021-10-18 11:46:30|17461.48|17461.48|17461.48|17461.48|17461.48|17461.48|17461.48|17461.48|0
1634557620000|2021-10-18 11:47:00|17460.08|17460.08|17458.22|17458.22|17460.08|17460.08|17458.22|17458.22|0
1634557640000|2021-10-18 11:47:20|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|17454.26|0
1634557650000|2021-10-18 11:47:30|17455.66|17455.66|17455.66|17455.66|17455.66|17455.66|17455.66|17455.66|0
1634557700000|2021-10-18 11:48:20|17456.11|17456.11|17456.11|17456.11|17456.11|17456.11|17456.11|17456.11|0
1634557710000|2021-10-18 11:48:30|17454.72|17454.72|17454.72|17454.72|17454.72|17454.72|17454.72|17454.72|0
1634557770000|2021-10-18 11:49:30|17453.32|17453.32|17453.32|17453.32|17453.32|17453.32|17453.32|17453.32|0
1634557870000|2021-10-18 11:51:10|17454.72|17454.72|17454.72|17454.72|17454.72|17454.72|17454.72|17454.72|0
1634557910000|2021-10-18 11:51:50|17450.75|17450.75|17450.75|17450.75|17450.75|17450.75|17450.75|17450.75|0
1634557980000|2021-10-18 11:53:00|17450.29|17450.29|17446.33|17446.33|17450.29|17450.29|17446.33|17446.33|0
1634558100000|2021-10-18 11:55:00|17450.29|17450.29|17450.29|17450.29|17450.29|17450.29|17450.29|17450.29|0
1634558130000|2021-10-18 11:55:30|17446.33|17446.33|17446.33|17446.33|17446.33|17446.33|17446.33|17446.33|0
1634558220000|2021-10-18 11:57:00|17447.72|17447.72|17455.66|17455.66|17455.66|17455.66|17447.72|17447.72|0
1634558260000|2021-10-18 11:57:40|17455.2|17455.2|17455.2|17455.2|17455.2|17455.2|17455.2|17455.2|0
1634558320000|2021-10-18 11:58:40|17457.99|17457.99|17457.99|17457.99|17457.99|17457.99|17457.99|17457.99|0
1634558370000|2021-10-18 11:59:30|17456.6|17456.6|17456.6|17456.6|17456.6|17456.6|17456.6|17456.6|0
1634558400000|2021-10-18 12:00:00|17447.27|17447.27|17445.87|17445.87|17447.27|17447.27|17445.87|17445.87|0
1634558500000|2021-10-18 12:01:40|17441.9|17441.9|17441.9|17441.9|17441.9|17441.9|17441.9|17441.9|0
1634558510000|2021-10-18 12:01:50|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|0
1634558630000|2021-10-18 12:03:50|17428.62|17428.62|17428.62|17428.62|17428.62|17428.62|17428.62|17428.62|0
1634558660000|2021-10-18 12:04:20|17430.02|17430.02|17430.02|17430.02|17430.02|17430.02|17430.02|17430.02|0
1634558710000|2021-10-18 12:05:10|17433.98|17433.98|17433.98|17433.98|17433.98|17433.98|17433.98|17433.98|0
1634558750000|2021-10-18 12:05:50|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|17434.44|0
1634558840000|2021-10-18 12:07:20|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|0
1634558890000|2021-10-18 12:08:10|17442.37|17442.37|17442.37|17442.37|17442.37|17442.37|17442.37|17442.37|0
1634559010000|2021-10-18 12:10:10|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|0
1634559020000|2021-10-18 12:10:20|17442.61|17442.61|17442.61|17442.61|17442.61|17442.61|17442.61|17442.61|0
1634559150000|2021-10-18 12:12:30|17437.01|17437.01|17437.01|17437.01|17437.01|17437.01|17437.01|17437.01|0
1634559170000|2021-10-18 12:12:50|17434.21|17434.21|17434.21|17434.21|17434.21|17434.21|17434.21|17434.21|0
1634559200000|2021-10-18 12:13:20|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|0
1634559230000|2021-10-18 12:13:50|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|0
1634559380000|2021-10-18 12:16:20|17431.41|17431.41|17431.41|17431.41|17431.41|17431.41|17431.41|17431.41|0
1634559400000|2021-10-18 12:16:40|17435.38|17435.38|17435.38|17435.38|17435.38|17435.38|17435.38|17435.38|0
1634559450000|2021-10-18 12:17:30|17436.78|17436.78|17436.78|17436.78|17436.78|17436.78|17436.78|17436.78|0
1634559520000|2021-10-18 12:18:40|17438.18|17438.18|17438.18|17438.18|17438.18|17438.18|17438.18|17438.18|0
1634559540000|2021-10-18 12:19:00|17436.78|17436.78|17436.78|17436.78|17436.78|17436.78|17436.78|17436.78|0
1634559550000|2021-10-18 12:19:10|17428.85|17428.85|17428.85|17428.85|17428.85|17428.85|17428.85|17428.85|0
1634559650000|2021-10-18 12:20:50|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|17432.81|0
1634559710000|2021-10-18 12:21:50|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|0
1634559740000|2021-10-18 12:22:20|17432.58|17432.58|17432.58|17432.58|17432.58|17432.58|17432.58|17432.58|0
1634559900000|2021-10-18 12:25:00|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|17428.61|0
1634559910000|2021-10-18 12:25:10|17424.65|17424.65|17424.65|17424.65|17424.65|17424.65|17424.65|17424.65|0
1634559920000|2021-10-18 12:25:20|17423.25|17423.25|17423.25|17423.25|17423.25|17423.25|17423.25|17423.25|0
1634559960000|2021-10-18 12:26:00|17422.79|17422.79|17422.33|17422.33|17422.79|17422.79|17422.33|17422.33|0
1634559980000|2021-10-18 12:26:20|17419.53|17419.53|17419.53|17419.53|17419.53|17419.53|17419.53|17419.53|0
1634560030000|2021-10-18 12:27:10|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|0
1634560140000|2021-10-18 12:29:00|17414.16|17414.16|17415.56|17415.56|17415.56|17415.56|17414.16|17414.16|0
1634560220000|2021-10-18 12:30:20|17416.96|17416.96|17416.96|17416.96|17416.96|17416.96|17416.96|17416.96|0
1634560240000|2021-10-18 12:30:40|17424.89|17424.89|17426.29|17426.29|17426.29|17426.29|17424.89|17424.89|0
1634560260000|2021-10-18 12:31:00|17425.83|17425.83|17426.29|17426.29|17426.29|17426.29|17425.83|17425.83|0
1634560290000|2021-10-18 12:31:30|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|0
1634560320000|2021-10-18 12:32:00|17425.13|17425.13|17425.13|17425.13|17425.13|17425.13|17425.13|17425.13|0
1634560370000|2021-10-18 12:32:50|17429.09|17429.09|17429.09|17429.09|17429.09|17429.09|17429.09|17429.09|0
1634560550000|2021-10-18 12:35:50|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|17437.02|0
1634560570000|2021-10-18 12:36:10|17440.99|17440.99|17440.99|17440.99|17440.99|17440.99|17440.99|17440.99|0
1634560720000|2021-10-18 12:38:40|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|17444.95|0
1634560790000|2021-10-18 12:39:50|17447.75|17447.75|17447.75|17447.75|17447.75|17447.75|17447.75|17447.75|0
1634560800000|2021-10-18 12:40:00|17446.35|17446.35|17443.55|17443.55|17446.35|17446.35|17443.55|17443.55|0
1634560870000|2021-10-18 12:41:10|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|0
1634560940000|2021-10-18 12:42:20|17446.12|17446.12|17446.12|17446.12|17446.12|17446.12|17446.12|17446.12|0
1634560950000|2021-10-18 12:42:30|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|0
1634560980000|2021-10-18 12:43:00|17438.19|17438.19|17438.19|17438.19|17438.19|17438.19|17438.19|17438.19|0
1634561000000|2021-10-18 12:43:20|17435.39|17435.39|17435.39|17435.39|17435.39|17435.39|17435.39|17435.39|0
1634561050000|2021-10-18 12:44:10|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|17439.36|0
1634561080000|2021-10-18 12:44:40|17440.75|17440.75|17440.75|17440.75|17440.75|17440.75|17440.75|17440.75|0
1634561100000|2021-10-18 12:45:00|17436.79|17436.79|17436.79|17436.79|17436.79|17436.79|17436.79|17436.79|0
1634561110000|2021-10-18 12:45:10|17432.82|17432.82|17432.82|17432.82|17432.82|17432.82|17432.82|17432.82|0
1634561120000|2021-10-18 12:45:20|17432.36|17432.36|17432.36|17432.36|17432.36|17432.36|17432.36|17432.36|0
1634561140000|2021-10-18 12:45:40|17428.4|17428.4|17428.4|17428.4|17428.4|17428.4|17428.4|17428.4|0
1634561150000|2021-10-18 12:45:50|17424.2|17424.2|17425.6|17425.6|17425.6|17425.6|17424.2|17424.2|0
1634561160000|2021-10-18 12:46:00|17428.4|17428.4|17428.4|17428.4|17428.4|17428.4|17428.4|17428.4|0
1634561180000|2021-10-18 12:46:20|17425.6|17425.6|17425.6|17425.6|17425.6|17425.6|17425.6|17425.6|0
1634561200000|2021-10-18 12:46:40|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|0
1634561250000|2021-10-18 12:47:30|17421.18|17421.18|17421.18|17421.18|17421.18|17421.18|17421.18|17421.18|0
1634561280000|2021-10-18 12:48:00|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|0
1634561300000|2021-10-18 12:48:20|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|0
1634561400000|2021-10-18 12:50:00|17424.43|17424.43|17424.43|17424.43|17424.43|17424.43|17424.43|17424.43|0
1634561420000|2021-10-18 12:50:20|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|17420.47|0
1634561460000|2021-10-18 12:51:00|17416.5|17416.5|17421.87|17421.87|17421.87|17421.87|17416.5|17416.5|0
1634561490000|2021-10-18 12:51:30|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|17425.83|0
1634561700000|2021-10-18 12:55:00|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|0
1634561730000|2021-10-18 12:55:30|17427|17427|17427|17427|17427|17427|17427|17427|0
1634561760000|2021-10-18 12:56:00|17424.2|17424.2|17424.2|17424.2|17424.2|17424.2|17424.2|17424.2|0
1634561770000|2021-10-18 12:56:10|17422.8|17422.8|17414.87|17414.87|17422.8|17422.8|17414.87|17414.87|0
1634561800000|2021-10-18 12:56:40|17413.47|17413.47|17413.47|17413.47|17413.47|17413.47|17413.47|17413.47|0
1634561840000|2021-10-18 12:57:20|17409.51|17409.51|17405.54|17405.54|17409.51|17409.51|17405.54|17405.54|0
1634561900000|2021-10-18 12:58:20|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|0
1634561920000|2021-10-18 12:58:40|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|0
1634561940000|2021-10-18 12:59:00|17404.14|17404.14|17404.14|17404.14|17404.14|17404.14|17404.14|17404.14|0
1634562060000|2021-10-18 13:01:00|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|0
1634562070000|2021-10-18 13:01:10|17406.94|17406.94|17406.94|17406.94|17406.94|17406.94|17406.94|17406.94|0
1634562270000|2021-10-18 13:04:30|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|17405.54|0
1634562280000|2021-10-18 13:04:40|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|0
1634562410000|2021-10-18 13:06:50|17400.18|17400.18|17400.18|17400.18|17400.18|17400.18|17400.18|17400.18|0
1634562500000|2021-10-18 13:08:20|17408.11|17408.11|17408.11|17408.11|17408.11|17408.11|17408.11|17408.11|0
1634562510000|2021-10-18 13:08:30|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|17409.51|0
1634562540000|2021-10-18 13:09:00|17413.47|17413.47|17413.47|17413.47|17413.47|17413.47|17413.47|17413.47|0
1634562560000|2021-10-18 13:09:20|17416.27|17416.27|17416.27|17416.27|17416.27|17416.27|17416.27|17416.27|0
1634562590000|2021-10-18 13:09:50|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|0
1634562620000|2021-10-18 13:10:20|17426.77|17426.77|17425.37|17425.37|17426.77|17426.77|17425.37|17425.37|0
1634562720000|2021-10-18 13:12:00|17421.4|17421.4|17421.4|17421.4|17421.4|17421.4|17421.4|17421.4|0
1634562750000|2021-10-18 13:12:30|17425.37|17425.37|17425.37|17425.37|17425.37|17425.37|17425.37|17425.37|0
1634562760000|2021-10-18 13:12:40|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|0
1634562770000|2021-10-18 13:12:50|17433.3|17433.3|17433.3|17433.3|17433.3|17433.3|17433.3|17433.3|0
1634562980000|2021-10-18 13:16:20|17432.84|17432.84|17432.84|17432.84|17432.84|17432.84|17432.84|17432.84|0
1634562990000|2021-10-18 13:16:30|17435.64|17435.64|17435.64|17435.64|17435.64|17435.64|17435.64|17435.64|0
1634563020000|2021-10-18 13:17:00|17431.67|17431.67|17431.67|17431.67|17431.67|17431.67|17431.67|17431.67|0
1634563060000|2021-10-18 13:17:40|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|0
1634563080000|2021-10-18 13:18:00|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|17428.17|0
1634563090000|2021-10-18 13:18:10|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|0
1634563140000|2021-10-18 13:19:00|17433.53|17433.53|17439.13|17439.13|17440.53|17440.53|17433.53|17433.53|0
1634563170000|2021-10-18 13:19:30|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|17440.53|0
1634563200000|2021-10-18 13:20:00|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|0
1634563220000|2021-10-18 13:20:20|17443.57|17443.57|17439.86|17439.86|17443.57|17443.57|17439.86|17439.86|0
1634563260000|2021-10-18 13:21:00|17434.26|17434.26|17434.26|17434.26|17434.26|17434.26|17433.8|17433.8|0
1634563290000|2021-10-18 13:21:30|17430.06|17430.06|17430.06|17430.06|17430.06|17430.06|17430.06|17430.06|0
1634563300000|2021-10-18 13:21:40|17431.46|17431.46|17431.46|17431.46|17431.46|17431.46|17431.46|17431.46|0
1634563320000|2021-10-18 13:22:00|17430.06|17430.06|17430.06|17430.06|17430.06|17430.06|17430.06|17430.06|0
1634563340000|2021-10-18 13:22:20|17432.86|17432.86|17432.86|17432.86|17432.86|17432.86|17432.86|17432.86|0
1634563390000|2021-10-18 13:23:10|17420.96|17420.96|17420.96|17420.96|17420.96|17420.96|17420.96|17420.96|0
1634563480000|2021-10-18 13:24:40|17424.93|17424.93|17424.93|17424.93|17424.93|17424.93|17424.93|17424.93|0
1634563570000|2021-10-18 13:26:10|17423.53|17423.53|17423.53|17423.53|17423.53|17423.53|17423.53|17423.53|0
1634563590000|2021-10-18 13:26:30|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|0
1634563610000|2021-10-18 13:26:50|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|0
1634563680000|2021-10-18 13:28:00|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|17422.13|0
1634563710000|2021-10-18 13:28:30|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|17426.09|0
1634563770000|2021-10-18 13:29:30|17427.01|17427.01|17427.01|17427.01|17427.01|17427.01|17427.01|17427.01|0
1634563800000|2021-10-18 13:30:00|17429.81|17429.81|17427.01|17427.01|17429.81|17429.81|17427.01|17427.01|0
1634563820000|2021-10-18 13:30:20|17428.41|17428.41|17428.41|17428.41|17428.41|17428.41|17428.41|17428.41|0
1634563830000|2021-10-18 13:30:30|17424.45|17424.45|17416.76|17416.76|17424.45|17424.45|17416.76|17416.76|0
1634563840000|2021-10-18 13:30:40|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|17415.36|0
1634563860000|2021-10-18 13:31:00|17416.76|17416.76|17416.76|17416.76|17416.76|17416.76|17416.76|17416.76|0
1634563880000|2021-10-18 13:31:20|17420.73|17420.73|17422.13|17422.13|17423.53|17423.53|17420.73|17420.73|0
1634563890000|2021-10-18 13:31:30|17419.33|17419.33|17421.9|17421.9|17421.9|17421.9|17417.93|17417.93|0
1634563920000|2021-10-18 13:32:00|17420.98|17420.98|17422.38|17422.38|17422.38|17422.38|17420.98|17420.98|0
1634563930000|2021-10-18 13:32:10|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|17421.92|0
1634563960000|2021-10-18 13:32:40|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|17425.88|0
1634563980000|2021-10-18 13:33:00|17428.68|17428.68|17430.33|17430.33|17432.65|17432.65|17428.68|17428.68|0
1634563990000|2021-10-18 13:33:10|17428.93|17428.93|17428.93|17428.93|17428.93|17428.93|17428.93|17428.93|0
1634564000000|2021-10-18 13:33:20|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|17428.01|0
1634564010000|2021-10-18 13:33:30|17426.63|17426.63|17419.86|17419.86|17426.63|17426.63|17419.86|17419.86|0
1634564040000|2021-10-18 13:34:00|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|0
1634564060000|2021-10-18 13:34:20|17413.1|17413.1|17409.13|17409.13|17413.1|17413.1|17409.13|17409.13|0
1634564150000|2021-10-18 13:35:50|17405.17|17405.17|17399.57|17399.57|17405.17|17405.17|17399.57|17399.57|0
1634564160000|2021-10-18 13:36:00|17401.41|17401.41|17395.57|17395.57|17401.41|17401.41|17394.19|17394.19|0
1634564170000|2021-10-18 13:36:10|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|0
1634564180000|2021-10-18 13:36:20|17396.03|17396.03|17394.65|17394.65|17396.05|17396.05|17394.65|17394.65|0
1634564190000|2021-10-18 13:36:30|17393.25|17393.25|17395.13|17395.13|17396.05|17396.05|17393.25|17393.25|0
1634564200000|2021-10-18 13:36:40|17395.59|17395.59|17395.59|17395.59|17395.59|17395.59|17395.59|17395.59|0
1634564220000|2021-10-18 13:37:00|17396.05|17396.05|17396.05|17396.05|17396.05|17396.05|17396.05|17396.05|0
1634564230000|2021-10-18 13:37:10|17400.01|17400.01|17407.94|17407.94|17407.94|17407.94|17400.01|17400.01|0
1634564260000|2021-10-18 13:37:40|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|0
1634564290000|2021-10-18 13:38:10|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|17407.94|0
1634564300000|2021-10-18 13:38:20|17407.48|17407.48|17408.88|17408.88|17411.68|17411.68|17407.48|17407.48|0
1634564330000|2021-10-18 13:38:50|17407.48|17407.48|17407.48|17407.48|17407.48|17407.48|17407.48|17407.48|0
1634564380000|2021-10-18 13:39:40|17403.52|17403.52|17399.55|17399.55|17403.52|17403.52|17399.55|17399.55|0
1634564390000|2021-10-18 13:39:50|17403.52|17403.52|17403.52|17403.52|17403.52|17403.52|17403.52|17403.52|0
1634564400000|2021-10-18 13:40:00|17403.06|17403.06|17403.98|17403.98|17403.98|17403.98|17403.06|17403.06|0
1634564410000|2021-10-18 13:40:10|17400.01|17400.01|17400.01|17400.01|17400.01|17400.01|17400.01|17400.01|0
1634564420000|2021-10-18 13:40:20|17392.08|17392.08|17393.92|17393.92|17397.88|17397.88|17392.08|17392.08|0
1634564440000|2021-10-18 13:40:40|17401.85|17401.85|17405.81|17405.81|17405.81|17405.81|17401.85|17401.85|0
1634564450000|2021-10-18 13:40:50|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|0
1634564460000|2021-10-18 13:41:00|17413.75|17413.75|17417.71|17417.71|17417.71|17417.71|17413.75|17413.75|0
1634564470000|2021-10-18 13:41:10|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|0
1634564480000|2021-10-18 13:41:20|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|0
1634564570000|2021-10-18 13:42:50|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|0
1634564590000|2021-10-18 13:43:10|17428.44|17428.44|17428.44|17428.44|17428.44|17428.44|17428.44|17428.44|0
1634564610000|2021-10-18 13:43:30|17432.41|17432.41|17436.37|17436.37|17436.37|17436.37|17432.41|17432.41|0
1634564630000|2021-10-18 13:43:50|17432.41|17432.41|17428.44|17428.44|17432.41|17432.41|17428.44|17428.44|0
1634564640000|2021-10-18 13:44:00|17425.64|17425.64|17417.71|17417.71|17425.64|17425.64|17417.71|17417.71|0
1634564700000|2021-10-18 13:45:00|17416.31|17416.31|17412.11|17412.11|17416.31|17416.31|17412.11|17412.11|0
1634564710000|2021-10-18 13:45:10|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|0
1634564720000|2021-10-18 13:45:20|17404.18|17404.18|17404.18|17404.18|17404.18|17404.18|17404.18|17404.18|0
1634564750000|2021-10-18 13:45:50|17405.58|17405.58|17404.18|17404.18|17405.58|17405.58|17404.18|17404.18|0
1634564760000|2021-10-18 13:46:00|17400.22|17400.22|17400.22|17400.22|17400.22|17400.22|17400.22|17400.22|0
1634564770000|2021-10-18 13:46:10|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|17408.15|0
1634564780000|2021-10-18 13:46:20|17405.35|17405.35|17406.75|17406.75|17408.15|17408.15|17405.35|17405.35|0
1634564790000|2021-10-18 13:46:30|17405.35|17405.35|17405.35|17405.35|17405.35|17405.35|17405.35|17405.35|0
1634564810000|2021-10-18 13:46:50|17409.55|17409.55|17413.51|17413.51|17413.51|17413.51|17409.55|17409.55|0
1634564830000|2021-10-18 13:47:10|17412.59|17412.59|17412.59|17412.59|17412.59|17412.59|17412.59|17412.59|0
1634564840000|2021-10-18 13:47:20|17416.56|17416.56|17416.1|17416.1|17416.56|17416.56|17416.1|17416.1|0
1634564850000|2021-10-18 13:47:30|17415.18|17415.18|17414.72|17414.72|17415.18|17415.18|17414.72|17414.72|0
1634564870000|2021-10-18 13:47:50|17418.68|17418.68|17418.68|17418.68|17418.68|17418.68|17418.68|17418.68|0
1634564880000|2021-10-18 13:48:00|17421.48|17421.48|17421.48|17421.48|17421.48|17421.48|17421.48|17421.48|0
1634564890000|2021-10-18 13:48:10|17425.45|17425.45|17428.25|17428.25|17428.25|17428.25|17425.45|17425.45|0
1634564900000|2021-10-18 13:48:20|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|0
1634564910000|2021-10-18 13:48:30|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|0
1634564920000|2021-10-18 13:48:40|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|17436.18|0
1634564940000|2021-10-18 13:49:00|17432.21|17432.21|17432.21|17432.21|17432.21|17432.21|17432.21|17432.21|0
1634564960000|2021-10-18 13:49:20|17430.81|17430.81|17425.45|17425.45|17430.81|17430.81|17425.45|17425.45|0
1634564970000|2021-10-18 13:49:30|17424.05|17424.05|17422.19|17422.19|17424.05|17424.05|17422.19|17422.19|0
1634564980000|2021-10-18 13:49:40|17430.12|17430.12|17430.12|17430.12|17430.12|17430.12|17430.12|17430.12|0
1634565000000|2021-10-18 13:50:00|17438.05|17438.05|17438.05|17438.05|17438.05|17438.05|17438.05|17438.05|0
1634565010000|2021-10-18 13:50:10|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|0
1634565030000|2021-10-18 13:50:30|17438.05|17438.05|17439.45|17439.45|17439.45|17439.45|17438.05|17438.05|0
1634565060000|2021-10-18 13:51:00|17438.53|17438.53|17438.53|17438.53|17438.53|17438.53|17438.53|17438.53|0
1634565070000|2021-10-18 13:51:10|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|17437.13|0
1634565100000|2021-10-18 13:51:40|17435.73|17435.73|17431.77|17431.77|17435.73|17435.73|17431.77|17431.77|0
1634565110000|2021-10-18 13:51:50|17433.17|17433.17|17433.17|17433.17|17433.17|17433.17|17433.17|17433.17|0
1634565130000|2021-10-18 13:52:10|17432.25|17432.25|17421.52|17421.52|17432.25|17432.25|17421.52|17421.52|0
1634565210000|2021-10-18 13:53:30|17417.55|17417.55|17425.48|17425.48|17425.48|17425.48|17417.55|17417.55|0
1634565270000|2021-10-18 13:54:30|17426.88|17426.88|17426.88|17426.88|17426.88|17426.88|17426.88|17426.88|0
1634565320000|2021-10-18 13:55:20|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|0
1634565340000|2021-10-18 13:55:40|17418.95|17418.95|17422.92|17422.92|17422.92|17422.92|17418.95|17418.95|0
1634565360000|2021-10-18 13:56:00|17420.62|17420.62|17420.62|17420.62|17420.62|17420.62|17420.62|17420.62|0
1634565370000|2021-10-18 13:56:10|17424.58|17424.58|17424.58|17424.58|17424.58|17424.58|17424.58|17424.58|0
1634565450000|2021-10-18 13:57:30|17425.96|17425.96|17433.89|17433.89|17433.89|17433.89|17425.96|17425.96|0
1634565520000|2021-10-18 13:58:40|17435.29|17435.29|17435.29|17435.29|17435.29|17435.29|17435.29|17435.29|0
1634565530000|2021-10-18 13:58:50|17436.69|17436.69|17436.69|17436.69|17436.69|17436.69|17436.69|17436.69|0
1634565540000|2021-10-18 13:59:00|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|17435.31|0
1634565550000|2021-10-18 13:59:10|17431.35|17431.35|17431.35|17431.35|17431.35|17431.35|17431.35|17431.35|0
1634565630000|2021-10-18 14:00:30|17423.42|17423.42|17423.42|17423.42|17423.42|17423.42|17423.42|17423.42|0
1634565700000|2021-10-18 14:01:40|17422.96|17422.96|17422.96|17422.96|17422.96|17422.96|17422.96|17422.96|0
1634565710000|2021-10-18 14:01:50|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|0
1634565720000|2021-10-18 14:02:00|17415.95|17415.95|17416.41|17416.41|17416.41|17416.41|17415.95|17415.95|0
1634565730000|2021-10-18 14:02:10|17416.87|17416.87|17417.76|17417.76|17419.16|17419.16|17416.87|17416.87|0
1634565740000|2021-10-18 14:02:20|17416.37|17416.37|17416.37|17416.37|17416.37|17416.37|17416.37|17416.37|0
1634565780000|2021-10-18 14:03:00|17404.47|17404.47|17403.07|17403.07|17404.47|17404.47|17403.07|17403.07|0
1634565810000|2021-10-18 14:03:30|17407.27|17407.27|17405.87|17405.87|17407.27|17407.27|17405.87|17405.87|0
1634565830000|2021-10-18 14:03:50|17404.47|17404.47|17404.47|17404.47|17404.47|17404.47|17404.47|17404.47|0
1634565870000|2021-10-18 14:04:30|17403.07|17403.07|17407.04|17407.04|17407.04|17407.04|17403.07|17403.07|0
1634565900000|2021-10-18 14:05:00|17403.07|17403.07|17399.1|17399.1|17403.07|17403.07|17399.1|17399.1|0
1634565930000|2021-10-18 14:05:30|17397.71|17397.71|17397.71|17397.71|17397.71|17397.71|17397.71|17397.71|0
1634565950000|2021-10-18 14:05:50|17401.67|17401.67|17405.64|17405.64|17405.64|17405.64|17401.67|17401.67|0
1634565980000|2021-10-18 14:06:20|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|0
1634566020000|2021-10-18 14:07:00|17402.84|17402.84|17402.84|17402.84|17402.84|17402.84|17402.84|17402.84|0
1634566030000|2021-10-18 14:07:10|17401.44|17401.44|17406.8|17406.8|17406.8|17406.8|17401.44|17401.44|0
1634566050000|2021-10-18 14:07:30|17410.77|17410.77|17410.77|17410.77|17410.77|17410.77|17410.77|17410.77|0
1634566080000|2021-10-18 14:08:00|17412.17|17412.17|17412.17|17412.17|17412.17|17412.17|17412.17|17412.17|0
1634566100000|2021-10-18 14:08:20|17411.71|17411.71|17420.31|17420.31|17420.31|17420.31|17411.71|17411.71|0
1634566160000|2021-10-18 14:09:20|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|17420.77|0
1634566200000|2021-10-18 14:10:00|17424.74|17424.74|17424.74|17424.74|17424.74|17424.74|17424.74|17424.74|0
1634566210000|2021-10-18 14:10:10|17421.94|17421.94|17421.48|17421.48|17421.94|17421.94|17421.48|17421.48|0
1634566250000|2021-10-18 14:10:50|17422.88|17422.88|17418.91|17418.91|17422.88|17422.88|17418.91|17418.91|0
1634566290000|2021-10-18 14:11:30|17420.31|17420.31|17420.31|17420.31|17420.31|17420.31|17420.31|17420.31|0
1634566310000|2021-10-18 14:11:50|17428.24|17428.24|17428.24|17428.24|17428.24|17428.24|17428.24|17428.24|0
1634566320000|2021-10-18 14:12:00|17424.28|17424.28|17424.28|17424.28|17424.28|17424.28|17424.28|17424.28|0
1634566350000|2021-10-18 14:12:30|17420.31|17420.31|17420.31|17420.31|17420.31|17420.31|17420.31|17420.31|0
1634566380000|2021-10-18 14:13:00|17418.91|17418.91|17418.91|17418.91|17418.91|17418.91|17418.91|17418.91|0
1634566390000|2021-10-18 14:13:10|17417.51|17417.51|17417.51|17417.51|17417.51|17417.51|17417.51|17417.51|0
1634566400000|2021-10-18 14:13:20|17418.43|17418.43|17418.43|17418.43|17418.43|17418.43|17418.43|17418.43|0
1634566430000|2021-10-18 14:13:50|17418.89|17418.89|17418.89|17418.89|17418.89|17418.89|17418.89|17418.89|0
1634566500000|2021-10-18 14:15:00|17414.93|17414.93|17417.72|17417.72|17417.72|17417.72|17414.93|17414.93|0
1634566540000|2021-10-18 14:15:40|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|0
1634566600000|2021-10-18 14:16:40|17416.56|17416.56|17416.56|17416.56|17416.56|17416.56|17416.56|17416.56|0
1634566610000|2021-10-18 14:16:50|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|0
1634566620000|2021-10-18 14:17:00|17413.76|17413.76|17412.36|17412.36|17413.76|17413.76|17412.36|17412.36|0
1634566650000|2021-10-18 14:17:30|17408.39|17408.39|17408.39|17408.39|17408.39|17408.39|17408.39|17408.39|0
1634566670000|2021-10-18 14:17:50|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|0
1634566710000|2021-10-18 14:18:30|17416.32|17416.32|17414.93|17414.93|17416.32|17416.32|17414.93|17414.93|0
1634566830000|2021-10-18 14:20:30|17414.01|17414.01|17414.01|17414.01|17414.01|17414.01|17414.01|17414.01|0
1634566880000|2021-10-18 14:21:20|17416.8|17416.8|17415.41|17415.41|17416.8|17416.8|17415.41|17415.41|0
1634566890000|2021-10-18 14:21:30|17414.01|17414.01|17411.21|17411.21|17414.01|17414.01|17411.21|17411.21|0
1634566900000|2021-10-18 14:21:40|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|0
1634566940000|2021-10-18 14:22:20|17423.1|17423.1|17423.1|17423.1|17423.1|17423.1|17423.1|17423.1|0
1634566950000|2021-10-18 14:22:30|17424.5|17424.5|17425.9|17425.9|17425.9|17425.9|17424.5|17424.5|0
1634566990000|2021-10-18 14:23:10|17421.94|17421.94|17424.5|17424.5|17425.9|17425.9|17421.94|17421.94|0
1634567040000|2021-10-18 14:24:00|17425.9|17425.9|17425.9|17425.9|17425.9|17425.9|17425.9|17425.9|0
1634567160000|2021-10-18 14:26:00|17429.87|17429.87|17433.83|17433.83|17433.83|17433.83|17429.87|17429.87|0
1634567170000|2021-10-18 14:26:10|17435.23|17435.23|17435.23|17435.23|17435.23|17435.23|17435.23|17435.23|0
1634567180000|2021-10-18 14:26:20|17439.2|17439.2|17442|17442|17442|17442|17439.2|17439.2|0
1634567200000|2021-10-18 14:26:40|17444.79|17444.79|17446.19|17446.19|17446.19|17446.19|17444.79|17444.79|0
1634567230000|2021-10-18 14:27:10|17448.99|17448.99|17448.99|17448.99|17448.99|17448.99|17448.99|17448.99|0
1634567240000|2021-10-18 14:27:20|17450.39|17450.39|17450.39|17450.39|17450.39|17450.39|17450.39|17450.39|0
1634567250000|2021-10-18 14:27:30|17442.46|17442.46|17442.46|17442.46|17442.46|17442.46|17442.46|17442.46|0
1634567260000|2021-10-18 14:27:40|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|0
1634567270000|2021-10-18 14:27:50|17439.66|17439.66|17439.66|17439.66|17439.66|17439.66|17439.66|17439.66|0
1634567320000|2021-10-18 14:28:40|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|0
1634567330000|2021-10-18 14:28:50|17442.25|17442.25|17442.25|17442.25|17442.25|17442.25|17442.25|17442.25|0
1634567380000|2021-10-18 14:29:40|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|0
1634567400000|2021-10-18 14:30:00|17443.42|17443.42|17443.42|17443.42|17443.42|17443.42|17443.42|17443.42|0
1634567410000|2021-10-18 14:30:10|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|17439.45|0
1634567440000|2021-10-18 14:30:40|17438.05|17438.05|17438.05|17438.05|17438.05|17438.05|17438.05|17438.05|0
1634567490000|2021-10-18 14:31:30|17442.02|17442.02|17439.22|17439.22|17442.02|17442.02|17439.22|17439.22|0
1634567550000|2021-10-18 14:32:30|17437.82|17437.82|17437.82|17437.82|17437.82|17437.82|17437.82|17437.82|0
1634567570000|2021-10-18 14:32:50|17436.42|17436.42|17436.42|17436.42|17436.42|17436.42|17436.42|17436.42|0
1634567600000|2021-10-18 14:33:20|17435.02|17435.02|17435.02|17435.02|17435.02|17435.02|17435.02|17435.02|0
1634567610000|2021-10-18 14:33:30|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|0
1634567630000|2021-10-18 14:33:50|17435.02|17435.02|17435.02|17435.02|17435.02|17435.02|17435.02|17435.02|0
1634567690000|2021-10-18 14:34:50|17438.98|17438.98|17446.91|17446.91|17446.91|17446.91|17438.98|17438.98|0
1634567700000|2021-10-18 14:35:00|17442.95|17442.95|17442.95|17442.95|17442.95|17442.95|17442.95|17442.95|0
1634567720000|2021-10-18 14:35:20|17441.55|17441.55|17441.55|17441.55|17441.55|17441.55|17441.55|17441.55|0
1634567760000|2021-10-18 14:36:00|17440.15|17440.15|17438.29|17438.29|17440.15|17440.15|17438.29|17438.29|0
1634567770000|2021-10-18 14:36:10|17442.26|17442.26|17442.26|17442.26|17442.26|17442.26|17442.26|17442.26|0
1634567780000|2021-10-18 14:36:20|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|17443.66|0
1634567830000|2021-10-18 14:37:10|17447.62|17447.62|17450.42|17450.42|17450.42|17450.42|17447.62|17447.62|0
1634567840000|2021-10-18 14:37:20|17451.34|17451.34|17451.34|17451.34|17451.34|17451.34|17451.34|17451.34|0
1634567970000|2021-10-18 14:39:30|17455.3|17455.3|17455.3|17455.3|17455.3|17455.3|17455.3|17455.3|0
1634568010000|2021-10-18 14:40:10|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|0
1634568060000|2021-10-18 14:41:00|17455.78|17455.78|17455.78|17455.78|17455.78|17455.78|17455.78|17455.78|0
1634568090000|2021-10-18 14:41:30|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|17454.39|0
1634568100000|2021-10-18 14:41:40|17457.18|17457.18|17457.18|17457.18|17457.18|17457.18|17457.18|17457.18|0
1634568120000|2021-10-18 14:42:00|17461.15|17461.15|17461.15|17461.15|17461.15|17461.15|17461.15|17461.15|0
1634568140000|2021-10-18 14:42:20|17463.95|17463.95|17463.95|17463.95|17463.95|17463.95|17463.95|17463.95|0
1634568170000|2021-10-18 14:42:50|17458.58|17458.58|17458.58|17458.58|17458.58|17458.58|17458.58|17458.58|0
1634568180000|2021-10-18 14:43:00|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|17462.55|0
1634568190000|2021-10-18 14:43:10|17463.01|17463.01|17461.61|17461.61|17464.41|17464.41|17461.61|17461.61|0
1634568230000|2021-10-18 14:43:50|17457.64|17457.64|17457.64|17457.64|17457.64|17457.64|17457.64|17457.64|0
1634568330000|2021-10-18 14:45:30|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|0
1634568340000|2021-10-18 14:45:40|17460.21|17460.21|17460.21|17460.21|17460.21|17460.21|17460.21|17460.21|0
1634568430000|2021-10-18 14:47:10|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|0
1634568450000|2021-10-18 14:47:30|17456.01|17456.01|17456.01|17456.01|17456.01|17456.01|17456.01|17456.01|0
1634568480000|2021-10-18 14:48:00|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|0
1634568490000|2021-10-18 14:48:10|17454.84|17454.84|17454.84|17454.84|17454.84|17454.84|17454.84|17454.84|0
1634568500000|2021-10-18 14:48:20|17453.45|17453.45|17453.45|17453.45|17453.45|17453.45|17453.45|17453.45|0
1634568530000|2021-10-18 14:48:50|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|0
1634568540000|2021-10-18 14:49:00|17458.81|17458.81|17460.21|17460.21|17460.21|17460.21|17458.81|17458.81|0
1634568570000|2021-10-18 14:49:30|17460.67|17460.67|17460.67|17460.67|17460.67|17460.67|17460.67|17460.67|0
1634568590000|2021-10-18 14:49:50|17459.27|17459.27|17459.27|17459.27|17459.27|17459.27|17459.27|17459.27|0
1634568610000|2021-10-18 14:50:10|17463.23|17463.23|17463.23|17463.23|17463.23|17463.23|17463.23|17463.23|0
1634568620000|2021-10-18 14:50:20|17464.63|17464.63|17460.44|17460.44|17464.63|17464.63|17460.44|17460.44|0
1634568630000|2021-10-18 14:50:30|17459.04|17459.04|17457.64|17457.64|17459.04|17459.04|17457.64|17457.64|0
1634568750000|2021-10-18 14:52:30|17461.6|17461.6|17461.6|17461.6|17461.6|17461.6|17461.6|17461.6|0
1634568760000|2021-10-18 14:52:40|17457.64|17457.64|17457.64|17457.64|17457.64|17457.64|17457.64|17457.64|0
1634568790000|2021-10-18 14:53:10|17461.6|17461.6|17461.6|17461.6|17461.6|17461.6|17461.6|17461.6|0
1634568800000|2021-10-18 14:53:20|17458.8|17458.8|17458.8|17458.8|17458.8|17458.8|17458.8|17458.8|0
1634568870000|2021-10-18 14:54:30|17462.77|17462.77|17462.77|17462.77|17462.77|17462.77|17462.77|17462.77|0
1634568900000|2021-10-18 14:55:00|17466.73|17466.73|17468.13|17468.13|17469.53|17469.53|17466.73|17466.73|0
1634568920000|2021-10-18 14:55:20|17464.17|17464.17|17464.17|17464.17|17464.17|17464.17|17464.17|17464.17|0
1634568930000|2021-10-18 14:55:30|17465.57|17465.57|17465.57|17465.57|17465.57|17465.57|17465.57|17465.57|0
1634569020000|2021-10-18 14:57:00|17464.17|17464.17|17462.77|17462.77|17464.17|17464.17|17462.77|17462.77|0
1634569030000|2021-10-18 14:57:10|17458.8|17458.8|17458.8|17458.8|17458.8|17458.8|17458.8|17458.8|0
1634569040000|2021-10-18 14:57:20|17460.2|17460.2|17460.2|17460.2|17460.2|17460.2|17460.2|17460.2|0
1634569050000|2021-10-18 14:57:30|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|0
1634569090000|2021-10-18 14:58:10|17458.34|17458.34|17458.34|17458.34|17458.34|17458.34|17458.34|17458.34|0
1634569150000|2021-10-18 14:59:10|17459.74|17459.74|17462.31|17462.31|17463.71|17463.71|17459.74|17459.74|0
1634569200000|2021-10-18 15:00:00|17458.34|17458.34|17458.34|17458.34|17458.34|17458.34|17458.34|17458.34|0
1634569230000|2021-10-18 15:00:30|17459.74|17459.74|17463.71|17463.71|17463.71|17463.71|17459.74|17459.74|0
1634569260000|2021-10-18 15:01:00|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|17459.74|0
1634569330000|2021-10-18 15:02:10|17463.71|17463.71|17463.71|17463.71|17463.71|17463.71|17463.71|17463.71|0
1634569350000|2021-10-18 15:02:30|17462.31|17462.31|17463.71|17463.71|17463.71|17463.71|17462.31|17462.31|0
1634569380000|2021-10-18 15:03:00|17462.31|17462.31|17463.71|17463.71|17463.71|17463.71|17462.31|17462.31|0
1634569400000|2021-10-18 15:03:20|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|0
1634569410000|2021-10-18 15:03:30|17466.27|17466.27|17466.27|17466.27|17466.27|17466.27|17466.27|17466.27|0
1634569420000|2021-10-18 15:03:40|17464.87|17464.87|17466.27|17466.27|17466.27|17466.27|17464.87|17464.87|0
1634569430000|2021-10-18 15:03:50|17464.87|17464.87|17464.87|17464.87|17464.87|17464.87|17464.87|17464.87|0
1634569470000|2021-10-18 15:04:30|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|0
1634569500000|2021-10-18 15:05:00|17467.44|17467.44|17467.44|17467.44|17467.44|17467.44|17467.44|17467.44|0
1634569510000|2021-10-18 15:05:10|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|0
1634569530000|2021-10-18 15:05:30|17463.02|17463.02|17463.02|17463.02|17463.02|17463.02|17463.02|17463.02|0
1634569580000|2021-10-18 15:06:20|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|17466.98|0
1634569590000|2021-10-18 15:06:30|17468.38|17468.38|17468.38|17468.38|17468.38|17468.38|17468.38|17468.38|0
1634569630000|2021-10-18 15:07:10|17470.22|17470.22|17470.22|17470.22|17470.22|17470.22|17470.22|17470.22|0
1634569660000|2021-10-18 15:07:40|17474.18|17474.18|17474.18|17474.18|17474.18|17474.18|17474.18|17474.18|0
1634569670000|2021-10-18 15:07:50|17475.58|17475.58|17475.58|17475.58|17475.58|17475.58|17475.58|17475.58|0
1634569700000|2021-10-18 15:08:20|17471.62|17471.62|17475.58|17475.58|17475.58|17475.58|17471.62|17471.62|0
1634569750000|2021-10-18 15:09:10|17476.98|17476.98|17476.98|17476.98|17476.98|17476.98|17476.98|17476.98|0
1634569770000|2021-10-18 15:09:30|17478.38|17478.38|17478.38|17478.38|17478.38|17478.38|17478.38|17478.38|0
1634569800000|2021-10-18 15:10:00|17477.92|17477.92|17475.12|17475.12|17477.92|17477.92|17475.12|17475.12|0
1634569810000|2021-10-18 15:10:10|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|17476.52|0
1634569980000|2021-10-18 15:13:00|17479.32|17479.32|17468.38|17468.38|17479.32|17479.32|17468.38|17468.38|0
1634570000000|2021-10-18 15:13:20|17471.18|17471.18|17475.14|17475.14|17475.14|17475.14|17471.18|17471.18|0
1634570020000|2021-10-18 15:13:40|17476.54|17476.54|17472.35|17472.35|17476.54|17476.54|17472.35|17472.35|0
1634570040000|2021-10-18 15:14:00|17471.43|17471.43|17466.52|17466.52|17471.43|17471.43|17466.52|17466.52|0
1634570050000|2021-10-18 15:14:10|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|0
1634570070000|2021-10-18 15:14:30|17466.52|17466.52|17466.52|17466.52|17466.52|17466.52|17466.52|17466.52|0
1634570080000|2021-10-18 15:14:40|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|17467.92|0
1634570140000|2021-10-18 15:15:40|17469.32|17469.32|17467.92|17467.92|17469.32|17469.32|17466.52|17466.52|0
1634570160000|2021-10-18 15:16:00|17469.32|17469.32|17469.32|17469.32|17469.32|17469.32|17469.32|17469.32|0
1634570180000|2021-10-18 15:16:20|17473.29|17473.29|17473.29|17473.29|17473.29|17473.29|17473.29|17473.29|0
1634570340000|2021-10-18 15:19:00|17469.32|17469.32|17477.25|17477.25|17477.25|17477.25|17469.32|17469.32|0
1634570360000|2021-10-18 15:19:20|17478.17|17478.17|17477.25|17477.25|17478.17|17478.17|17477.25|17477.25|0
1634570380000|2021-10-18 15:19:40|17474.45|17474.45|17474.45|17474.45|17475.85|17475.85|17473.05|17473.05|0
1634570390000|2021-10-18 15:19:50|17473.05|17473.05|17470.03|17470.03|17474.45|17474.45|17468.63|17468.63|0
1634570400000|2021-10-18 15:20:00|17473.99|17473.99|17475.39|17475.39|17475.39|17475.39|17473.99|17473.99|0
1634570430000|2021-10-18 15:20:30|17474.93|17474.93|17474.93|17474.93|17474.93|17474.93|17474.93|17474.93|0
1634570450000|2021-10-18 15:20:50|17472.13|17472.13|17472.13|17472.13|17472.13|17472.13|17472.13|17472.13|0
1634570460000|2021-10-18 15:21:00|17474.93|17474.93|17474.93|17474.93|17474.93|17474.93|17473.53|17473.53|0
1634570470000|2021-10-18 15:21:10|17482.86|17482.86|17483.32|17483.32|17483.32|17483.32|17482.86|17482.86|0
1634570480000|2021-10-18 15:21:20|17484.72|17484.72|17483.55|17483.55|17487.52|17487.52|17483.55|17483.55|0
1634570510000|2021-10-18 15:21:50|17491.49|17491.49|17491.49|17491.49|17491.49|17491.49|17491.49|17491.49|0
1634570540000|2021-10-18 15:22:20|17487.52|17487.52|17487.52|17487.52|17487.52|17487.52|17487.52|17487.52|0
1634570560000|2021-10-18 15:22:40|17486.12|17486.12|17486.12|17486.12|17486.12|17486.12|17486.12|17486.12|0
1634570580000|2021-10-18 15:23:00|17488.92|17488.92|17488.92|17488.92|17488.92|17488.92|17488.92|17488.92|0
1634570610000|2021-10-18 15:23:30|17484.95|17484.95|17484.95|17484.95|17484.95|17484.95|17484.95|17484.95|0
1634570640000|2021-10-18 15:24:00|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|0
1634570650000|2021-10-18 15:24:10|17483.55|17483.55|17483.55|17483.55|17483.55|17483.55|17483.55|17483.55|0
1634570660000|2021-10-18 15:24:20|17487.52|17487.52|17487.52|17487.52|17487.52|17487.52|17487.52|17487.52|0
1634570670000|2021-10-18 15:24:30|17483.55|17483.55|17483.55|17483.55|17483.55|17483.55|17483.55|17483.55|0
1634570700000|2021-10-18 15:25:00|17480.76|17480.76|17483.55|17483.55|17483.55|17483.55|17480.76|17480.76|0
1634570710000|2021-10-18 15:25:10|17479.59|17479.59|17483.55|17483.55|17483.55|17483.55|17479.59|17479.59|0
1634570730000|2021-10-18 15:25:30|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|0
1634570750000|2021-10-18 15:25:50|17481.24|17481.24|17482.62|17482.62|17482.62|17482.62|17481.24|17481.24|0
1634570790000|2021-10-18 15:26:30|17482.16|17482.16|17486.12|17486.12|17486.12|17486.12|17480.76|17480.76|0
1634570820000|2021-10-18 15:27:00|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|0
1634570830000|2021-10-18 15:27:10|17480.76|17480.76|17480.76|17480.76|17480.76|17480.76|17480.76|17480.76|0
1634570860000|2021-10-18 15:27:40|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|17482.16|0
1634570870000|2021-10-18 15:27:50|17481.7|17481.7|17481.7|17481.7|17481.7|17481.7|17481.7|17481.7|0
1634570880000|2021-10-18 15:28:00|17477.73|17477.73|17481.7|17481.7|17481.7|17481.7|17477.73|17477.73|0
1634570910000|2021-10-18 15:28:30|17477.73|17477.73|17477.73|17477.73|17477.73|17477.73|17477.73|17477.73|0
1634570940000|2021-10-18 15:29:00|17476.33|17476.33|17476.79|17476.79|17476.79|17476.79|17476.33|17476.33|0
1634570990000|2021-10-18 15:29:50|17480.76|17480.76|17480.76|17480.76|17483.55|17483.55|17479.36|17479.36|0
1634627700000|2021-10-19 07:15:00|17609.01|17609.01|17609.01|17609.01|17609.01|17609.01|17609.01|17609.01|0
1634627730000|2021-10-19 07:15:30|17601.08|17601.08|17601.54|17601.54|17601.54|17601.54|17601.08|17601.08|0
1634627740000|2021-10-19 07:15:40|17585.68|17585.68|17585.68|17585.68|17593.61|17593.61|17585.68|17585.68|0
1634627770000|2021-10-19 07:16:10|17577.75|17577.75|17585.68|17585.68|17585.68|17585.68|17577.75|17577.75|0
1634627780000|2021-10-19 07:16:20|17589.64|17589.64|17589.64|17589.64|17589.64|17589.64|17589.64|17589.64|0
1634627790000|2021-10-19 07:16:30|17591.04|17591.04|17591.04|17591.04|17591.04|17591.04|17591.04|17591.04|0
1634627800000|2021-10-19 07:16:40|17602.94|17602.94|17614.09|17614.09|17614.09|17614.09|17602.94|17602.94|0
1634627840000|2021-10-19 07:17:20|17602.19|17602.19|17590.29|17590.29|17602.19|17602.19|17590.29|17590.29|0
1634627890000|2021-10-19 07:18:10|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|0
1634627900000|2021-10-19 07:18:20|17584.95|17584.95|17584.95|17584.95|17584.95|17584.95|17584.95|17584.95|0
1634627950000|2021-10-19 07:19:10|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|0
1634627960000|2021-10-19 07:19:20|17584.72|17584.72|17588.68|17588.68|17588.68|17588.68|17584.72|17584.72|0
1634628010000|2021-10-19 07:20:10|17608.51|17608.51|17608.51|17608.51|17608.51|17608.51|17608.51|17608.51|0
1634628040000|2021-10-19 07:20:40|17616.44|17616.44|17616.44|17616.44|17616.44|17616.44|17616.44|17616.44|0
1634628050000|2021-10-19 07:20:50|17608.51|17608.51|17608.51|17608.51|17608.51|17608.51|17608.51|17608.51|0
1634628130000|2021-10-19 07:22:10|17596.61|17596.61|17596.61|17596.61|17596.61|17596.61|17596.61|17596.61|0
1634628150000|2021-10-19 07:22:30|17592.65|17592.65|17600.58|17600.58|17600.58|17600.58|17592.65|17592.65|0
1634628170000|2021-10-19 07:22:50|17596.61|17596.61|17596.61|17596.61|17596.61|17596.61|17596.61|17596.61|0
1634628200000|2021-10-19 07:23:20|17597.07|17597.07|17597.07|17597.07|17598.91|17598.91|17597.07|17597.07|0
1634628210000|2021-10-19 07:23:30|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|0
1634628230000|2021-10-19 07:23:50|17589.14|17589.14|17589.14|17589.14|17589.14|17589.14|17589.14|17589.14|0
1634628260000|2021-10-19 07:24:20|17605|17605|17605|17605|17605|17605|17605|17605|0
1634628280000|2021-10-19 07:24:40|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|17597.07|0
1634628290000|2021-10-19 07:24:50|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|0
1634628370000|2021-10-19 07:26:10|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|0
1634628390000|2021-10-19 07:26:30|17608.01|17608.01|17606.64|17606.64|17608.01|17608.01|17606.64|17606.64|0
1634628400000|2021-10-19 07:26:40|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|0
1634628420000|2021-10-19 07:27:00|17582.84|17582.84|17582.84|17582.84|17582.84|17582.84|17582.84|17582.84|0
1634628440000|2021-10-19 07:27:20|17586.81|17586.81|17586.81|17586.81|17586.81|17586.81|17586.81|17586.81|0
1634628530000|2021-10-19 07:28:50|17582.84|17582.84|17578.88|17578.88|17582.84|17582.84|17578.88|17578.88|0
1634628590000|2021-10-19 07:29:50|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|17585.88|0
1634628730000|2021-10-19 07:32:10|17588.68|17588.68|17590.07|17590.07|17590.07|17590.07|17588.68|17588.68|0
1634628750000|2021-10-19 07:32:30|17591.45|17591.45|17591.45|17591.45|17591.45|17591.45|17591.45|17591.45|0
1634628790000|2021-10-19 07:33:10|17590.05|17590.05|17590.05|17590.05|17590.05|17590.05|17590.05|17590.05|0
1634628820000|2021-10-19 07:33:40|17605.92|17605.92|17605.92|17605.92|17605.92|17605.92|17605.92|17605.92|0
1634628840000|2021-10-19 07:34:00|17597.99|17597.99|17597.99|17597.99|17597.99|17597.99|17597.99|17597.99|0
1634628850000|2021-10-19 07:34:10|17605.92|17605.92|17609.88|17609.88|17609.88|17609.88|17605.92|17605.92|0
1634628870000|2021-10-19 07:34:30|17617.81|17617.81|17617.81|17617.81|17617.81|17617.81|17617.81|17617.81|0
1634628900000|2021-10-19 07:35:00|17618.73|17618.73|17614.77|17614.77|17618.73|17618.73|17614.77|17614.77|0
1634628920000|2021-10-19 07:35:20|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|0
1634628930000|2021-10-19 07:35:30|17609.42|17609.42|17609.42|17609.42|17609.42|17609.42|17609.42|17609.42|0
1634628940000|2021-10-19 07:35:40|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|17605.46|0
1634628960000|2021-10-19 07:36:00|17617.35|17617.35|17617.35|17617.35|17617.35|17617.35|17617.35|17617.35|0
1634629020000|2021-10-19 07:37:00|17609.42|17609.42|17605.46|17605.46|17609.42|17609.42|17605.46|17605.46|0
1634629070000|2021-10-19 07:37:50|17611.05|17611.05|17611.05|17611.05|17611.05|17611.05|17611.05|17611.05|0
1634629080000|2021-10-19 07:38:00|17613.85|17613.85|17613.85|17613.85|17613.85|17613.85|17613.85|17613.85|0
1634629110000|2021-10-19 07:38:30|17619.45|17619.45|17619.45|17619.45|17619.45|17619.45|17619.45|17619.45|0
1634629130000|2021-10-19 07:38:50|17627.38|17627.38|17627.38|17627.38|17627.38|17627.38|17627.38|17627.38|0
1634629150000|2021-10-19 07:39:10|17624.58|17624.58|17624.58|17624.58|17624.58|17624.58|17624.58|17624.58|0
1634629160000|2021-10-19 07:39:20|17632.51|17632.51|17632.51|17632.51|17632.51|17632.51|17632.51|17632.51|0
1634629170000|2021-10-19 07:39:30|17628.31|17628.31|17628.31|17628.31|17628.31|17628.31|17628.31|17628.31|0
1634629190000|2021-10-19 07:39:50|17624.35|17624.35|17624.35|17624.35|17624.35|17624.35|17624.35|17624.35|0
1634629200000|2021-10-19 07:40:00|17620.38|17620.38|17620.38|17620.38|17620.38|17620.38|17620.38|17620.38|0
1634629210000|2021-10-19 07:40:10|17621.78|17621.78|17617.82|17617.82|17621.78|17621.78|17617.82|17617.82|0
1634629220000|2021-10-19 07:40:20|17621.78|17621.78|17621.78|17621.78|17621.78|17621.78|17621.78|17621.78|0
1634629270000|2021-10-19 07:41:10|17629.71|17629.71|17629.71|17629.71|17629.71|17629.71|17629.71|17629.71|0
1634629280000|2021-10-19 07:41:20|17631.55|17631.55|17631.55|17631.55|17631.55|17631.55|17631.55|17631.55|0
1634629290000|2021-10-19 07:41:30|17623.62|17623.62|17623.62|17623.62|17623.62|17623.62|17623.62|17623.62|0
1634629300000|2021-10-19 07:41:40|17627.59|17627.59|17627.59|17627.59|17627.59|17627.59|17627.59|17627.59|0
1634629340000|2021-10-19 07:42:20|17628.99|17628.99|17628.99|17628.99|17628.99|17628.99|17628.99|17628.99|0
1634629360000|2021-10-19 07:42:40|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1634629370000|2021-10-19 07:42:50|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|0
1634629410000|2021-10-19 07:43:30|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|0
1634629450000|2021-10-19 07:44:10|17614.75|17614.75|17614.75|17614.75|17614.75|17614.75|17614.75|17614.75|0
1634629470000|2021-10-19 07:44:30|17610.79|17610.79|17610.79|17610.79|17610.79|17610.79|17610.79|17610.79|0
1634629510000|2021-10-19 07:45:10|17614.75|17614.75|17614.75|17614.75|17614.75|17614.75|17614.75|17614.75|0
1634629530000|2021-10-19 07:45:30|17617.55|17617.55|17629.45|17629.45|17630.85|17630.85|17617.55|17617.55|0
1634629540000|2021-10-19 07:45:40|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|0
1634629550000|2021-10-19 07:45:50|17630.85|17630.85|17630.85|17630.85|17630.85|17630.85|17630.85|17630.85|0
1634629560000|2021-10-19 07:46:00|17626.65|17626.65|17626.65|17626.65|17626.65|17626.65|17626.65|17626.65|0
1634629600000|2021-10-19 07:46:40|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|0
1634629610000|2021-10-19 07:46:50|17616.15|17616.15|17617.99|17617.99|17617.99|17617.99|17616.15|17616.15|0
1634629630000|2021-10-19 07:47:10|17619.37|17619.37|17620.75|17620.75|17620.75|17620.75|17619.37|17619.37|0
1634629650000|2021-10-19 07:47:30|17621.67|17621.67|17622.13|17622.13|17622.13|17622.13|17621.67|17621.67|0
1634629660000|2021-10-19 07:47:40|17630.06|17630.06|17630.06|17630.06|17630.06|17630.06|17630.06|17630.06|0
1634629680000|2021-10-19 07:48:00|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|0
1634629700000|2021-10-19 07:48:20|17630.06|17630.06|17630.06|17630.06|17630.06|17630.06|17630.06|17630.06|0
1634629730000|2021-10-19 07:48:50|17629.6|17629.6|17630.52|17630.52|17630.52|17630.52|17629.6|17629.6|0
1634629830000|2021-10-19 07:50:30|17632.82|17632.82|17632.82|17632.82|17632.82|17632.82|17632.82|17632.82|0
1634629890000|2021-10-19 07:51:30|17631.44|17631.44|17631.44|17631.44|17631.44|17631.44|17631.44|17631.44|0
1634629900000|2021-10-19 07:51:40|17623.51|17623.51|17623.51|17623.51|17623.51|17623.51|17623.51|17623.51|0
1634629940000|2021-10-19 07:52:20|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|0
1634629950000|2021-10-19 07:52:30|17615.58|17615.58|17615.58|17615.58|17615.58|17615.58|17615.58|17615.58|0
1634629960000|2021-10-19 07:52:40|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|17619.54|0
1634630000000|2021-10-19 07:53:20|17623.51|17623.51|17630.5|17630.5|17630.5|17630.5|17623.51|17623.51|0
1634630010000|2021-10-19 07:53:30|17631.9|17631.9|17631.9|17631.9|17631.9|17631.9|17631.9|17631.9|0
1634630040000|2021-10-19 07:54:00|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|0
1634630050000|2021-10-19 07:54:10|17643.8|17643.8|17643.8|17643.8|17643.8|17643.8|17643.8|17643.8|0
1634630100000|2021-10-19 07:55:00|17645.64|17645.64|17645.64|17645.64|17645.64|17645.64|17645.64|17645.64|0
1634630110000|2021-10-19 07:55:10|17653.57|17653.57|17653.57|17653.57|17653.57|17653.57|17653.57|17653.57|0
1634630160000|2021-10-19 07:56:00|17661.5|17661.5|17661.5|17661.5|17661.5|17661.5|17661.5|17661.5|0
1634630200000|2021-10-19 07:56:40|17667.1|17667.1|17667.1|17667.1|17667.1|17667.1|17667.1|17667.1|0
1634630250000|2021-10-19 07:57:30|17659.17|17659.17|17657.77|17657.77|17659.17|17659.17|17657.77|17657.77|0
1634630310000|2021-10-19 07:58:30|17653.8|17653.8|17657.77|17657.77|17657.77|17657.77|17653.8|17653.8|0
1634630360000|2021-10-19 07:59:20|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|17649.84|0
1634630380000|2021-10-19 07:59:40|17642.84|17642.84|17642.84|17642.84|17642.84|17642.84|17642.84|17642.84|0
1634630400000|2021-10-19 08:00:00|17630.94|17630.94|17630.94|17630.94|17630.94|17630.94|17630.94|17630.94|0
1634630460000|2021-10-19 08:01:00|17626.98|17626.98|17626.98|17626.98|17626.98|17626.98|17626.98|17626.98|0
1634630540000|2021-10-19 08:02:20|17642.84|17642.84|17634.44|17634.44|17642.84|17642.84|17634.44|17634.44|0
1634630580000|2021-10-19 08:03:00|17634.9|17634.9|17634.9|17634.9|17634.9|17634.9|17634.9|17634.9|0
1634630590000|2021-10-19 08:03:10|17641.9|17641.9|17657.76|17657.76|17657.76|17657.76|17641.9|17641.9|0
1634630630000|2021-10-19 08:03:50|17653.79|17653.79|17653.79|17653.79|17653.79|17653.79|17653.79|17653.79|0
1634630640000|2021-10-19 08:04:00|17645.86|17645.86|17645.86|17645.86|17645.86|17645.86|17645.86|17645.86|0
1634630690000|2021-10-19 08:04:50|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|17644.46|0
1634630720000|2021-10-19 08:05:20|17636.53|17636.53|17636.53|17636.53|17636.53|17636.53|17636.53|17636.53|0
1634630730000|2021-10-19 08:05:30|17636.07|17636.07|17640.04|17640.04|17640.04|17640.04|17636.07|17636.07|0
1634630740000|2021-10-19 08:05:40|17636.07|17636.07|17636.07|17636.07|17636.07|17636.07|17636.07|17636.07|0
1634630750000|2021-10-19 08:05:50|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|17634.68|0
1634630820000|2021-10-19 08:07:00|17638.64|17638.64|17638.64|17638.64|17638.64|17638.64|17638.64|17638.64|0
1634630840000|2021-10-19 08:07:20|17640.02|17640.02|17640.02|17640.02|17640.02|17640.02|17640.02|17640.02|0
1634630850000|2021-10-19 08:07:30|17643.98|17643.98|17643.98|17643.98|17643.98|17643.98|17643.98|17643.98|0
1634630870000|2021-10-19 08:07:50|17642.15|17642.15|17649.39|17649.39|17651.23|17651.23|17642.15|17642.15|0
1634630930000|2021-10-19 08:08:50|17650.77|17650.77|17650.31|17650.31|17651.69|17651.69|17650.31|17650.31|0
1634631000000|2021-10-19 08:10:00|17649.85|17649.85|17649.85|17649.85|17649.85|17649.85|17649.85|17649.85|0
1634631010000|2021-10-19 08:10:10|17665.71|17665.71|17667.09|17667.09|17667.09|17667.09|17665.71|17665.71|0
1634631040000|2021-10-19 08:10:40|17671.06|17671.06|17671.06|17671.06|17671.06|17671.06|17671.06|17671.06|0
1634631060000|2021-10-19 08:11:00|17667.09|17667.09|17667.09|17667.09|17667.09|17667.09|17667.09|17667.09|0
1634631090000|2021-10-19 08:11:30|17665.25|17665.25|17665.25|17665.25|17665.25|17665.25|17665.25|17665.25|0
1634631100000|2021-10-19 08:11:40|17669.22|17669.22|17669.22|17669.22|17669.22|17669.22|17669.22|17669.22|0
1634631220000|2021-10-19 08:13:40|17665.25|17665.25|17657.32|17657.32|17665.25|17665.25|17657.32|17657.32|0
1634631230000|2021-10-19 08:13:50|17653.36|17653.36|17653.36|17653.36|17653.36|17653.36|17653.36|17653.36|0
1634631240000|2021-10-19 08:14:00|17654.27|17654.27|17653.36|17653.36|17654.27|17654.27|17653.36|17653.36|0
1634631260000|2021-10-19 08:14:20|17650.56|17650.56|17647.76|17647.76|17650.56|17650.56|17647.76|17647.76|0
1634631340000|2021-10-19 08:15:40|17658.95|17658.95|17658.95|17658.95|17658.95|17658.95|17658.95|17658.95|0
1634631350000|2021-10-19 08:15:50|17662.92|17662.92|17662.92|17662.92|17662.92|17662.92|17662.92|17662.92|0
1634631380000|2021-10-19 08:16:20|17666.88|17666.88|17666.88|17666.88|17666.88|17666.88|17666.88|17666.88|0
1634631560000|2021-10-19 08:19:20|17667.34|17667.34|17667.34|17667.34|17667.34|17667.34|17667.34|17667.34|0
1634631570000|2021-10-19 08:19:30|17667.8|17667.8|17667.8|17667.8|17667.8|17667.8|17667.8|17667.8|0
1634631580000|2021-10-19 08:19:40|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|17679.7|0
1634631590000|2021-10-19 08:19:50|17680.62|17680.62|17684.58|17684.58|17684.58|17684.58|17680.62|17680.62|0
1634631600000|2021-10-19 08:20:00|17680.62|17680.62|17680.62|17680.62|17680.62|17680.62|17680.62|17680.62|0
1634631760000|2021-10-19 08:22:40|17676.65|17676.65|17676.65|17676.65|17676.65|17676.65|17676.65|17676.65|0
1634631780000|2021-10-19 08:23:00|17673.85|17673.85|17673.85|17673.85|17673.85|17673.85|17673.85|17673.85|0
1634631800000|2021-10-19 08:23:20|17677.82|17677.82|17677.82|17677.82|17677.82|17677.82|17677.82|17677.82|0
1634631840000|2021-10-19 08:24:00|17682.02|17682.02|17685.98|17685.98|17685.98|17685.98|17682.02|17682.02|0
1634631860000|2021-10-19 08:24:20|17674.09|17674.09|17666.16|17666.16|17674.09|17674.09|17666.16|17666.16|0
1634631890000|2021-10-19 08:24:50|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|0
1634631940000|2021-10-19 08:25:40|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|0
1634631950000|2021-10-19 08:25:50|17660.79|17660.79|17660.79|17660.79|17660.79|17660.79|17660.79|17660.79|0
1634631960000|2021-10-19 08:26:00|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|17664.76|0
1634631980000|2021-10-19 08:26:20|17668.72|17668.72|17668.72|17668.72|17668.72|17668.72|17668.72|17668.72|0
1634632000000|2021-10-19 08:26:40|17669.64|17669.64|17669.64|17669.64|17669.64|17669.64|17669.64|17669.64|0
1634632010000|2021-10-19 08:26:50|17671.02|17671.02|17671.02|17671.02|17671.02|17671.02|17671.02|17671.02|0
1634632050000|2021-10-19 08:27:30|17671.48|17671.48|17671.48|17671.48|17671.48|17671.48|17671.48|17671.48|0
1634632100000|2021-10-19 08:28:20|17667.52|17667.52|17675.45|17675.45|17675.45|17675.45|17667.52|17667.52|0
1634632120000|2021-10-19 08:28:40|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|0
1634632130000|2021-10-19 08:28:50|17675.45|17675.45|17675.45|17675.45|17675.45|17675.45|17675.45|17675.45|0
1634632140000|2021-10-19 08:29:00|17674.53|17674.53|17674.53|17674.53|17674.53|17674.53|17674.53|17674.53|0
1634632190000|2021-10-19 08:29:50|17666.6|17666.6|17670.56|17670.56|17670.56|17670.56|17666.6|17666.6|0
1634632220000|2021-10-19 08:30:20|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|0
1634632250000|2021-10-19 08:30:50|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|0
1634632260000|2021-10-19 08:31:00|17666.6|17666.6|17666.6|17666.6|17666.6|17666.6|17666.6|17666.6|0
1634632310000|2021-10-19 08:31:50|17662.63|17662.63|17666.6|17666.6|17666.6|17666.6|17662.63|17662.63|0
1634632320000|2021-10-19 08:32:00|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|17658.67|0
1634632360000|2021-10-19 08:32:40|17655.87|17655.87|17648.87|17648.87|17655.87|17655.87|17648.87|17648.87|0
1634632370000|2021-10-19 08:32:50|17644.9|17644.9|17648.87|17648.87|17648.87|17648.87|17644.9|17644.9|0
1634632380000|2021-10-19 08:33:00|17644.9|17644.9|17640.94|17640.94|17644.9|17644.9|17640.94|17640.94|0
1634632410000|2021-10-19 08:33:30|17652.83|17652.83|17652.83|17652.83|17652.83|17652.83|17652.83|17652.83|0
1634632430000|2021-10-19 08:33:50|17655.63|17655.63|17655.63|17655.63|17655.63|17655.63|17655.63|17655.63|0
1634632440000|2021-10-19 08:34:00|17647.7|17647.7|17643.74|17643.74|17647.7|17647.7|17643.74|17643.74|0
1634632520000|2021-10-19 08:35:20|17644.2|17644.2|17644.2|17644.2|17644.2|17644.2|17644.2|17644.2|0
1634632540000|2021-10-19 08:35:40|17645.12|17645.12|17646.04|17646.04|17646.04|17646.04|17641.15|17641.15|0
1634632550000|2021-10-19 08:35:50|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|0
1634632560000|2021-10-19 08:36:00|17642.53|17642.53|17642.53|17642.53|17642.53|17642.53|17642.53|17642.53|0
1634632570000|2021-10-19 08:36:10|17642.99|17642.99|17642.99|17642.99|17642.99|17642.99|17642.99|17642.99|0
1634632580000|2021-10-19 08:36:20|17646.96|17646.96|17646.96|17646.96|17646.96|17646.96|17646.96|17646.96|0
1634632620000|2021-10-19 08:37:00|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|17639.03|0
1634632640000|2021-10-19 08:37:20|17635.06|17635.06|17635.06|17635.06|17635.06|17635.06|17635.06|17635.06|0
1634632650000|2021-10-19 08:37:30|17627.13|17627.13|17627.13|17627.13|17627.13|17627.13|17627.13|17627.13|0
1634632680000|2021-10-19 08:38:00|17624.56|17624.56|17627.36|17627.36|17627.36|17627.36|17624.56|17624.56|0
1634632710000|2021-10-19 08:38:30|17623.4|17623.4|17623.4|17623.4|17623.4|17623.4|17623.4|17623.4|0
1634632740000|2021-10-19 08:39:00|17615.47|17615.47|17619.43|17619.43|17619.43|17619.43|17615.47|17615.47|0
1634632760000|2021-10-19 08:39:20|17623.4|17623.4|17623.4|17623.4|17623.4|17623.4|17623.4|17623.4|0
1634632800000|2021-10-19 08:40:00|17627.36|17627.36|17627.36|17627.36|17627.36|17627.36|17627.36|17627.36|0
1634632810000|2021-10-19 08:40:10|17631.33|17631.33|17631.33|17631.33|17631.33|17631.33|17631.33|17631.33|0
1634632870000|2021-10-19 08:41:10|17634.13|17634.13|17638.09|17638.09|17638.09|17638.09|17634.13|17634.13|0
1634632920000|2021-10-19 08:42:00|17639.49|17639.49|17639.49|17639.49|17639.49|17639.49|17639.49|17639.49|0
1634632960000|2021-10-19 08:42:40|17643.46|17643.46|17643.46|17643.46|17643.46|17643.46|17643.46|17643.46|0
1634632970000|2021-10-19 08:42:50|17639.49|17639.49|17635.53|17635.53|17639.49|17639.49|17634.13|17634.13|0
1634633020000|2021-10-19 08:43:40|17639.49|17639.49|17642.29|17642.29|17642.29|17642.29|17639.49|17639.49|0
1634633040000|2021-10-19 08:44:00|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|0
1634633050000|2021-10-19 08:44:10|17643.69|17643.69|17642.29|17642.29|17643.69|17643.69|17642.29|17642.29|0
1634633110000|2021-10-19 08:45:10|17642.75|17642.75|17638.79|17638.79|17642.75|17642.75|17638.79|17638.79|0
1634633120000|2021-10-19 08:45:20|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|0
1634633130000|2021-10-19 08:45:30|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|0
1634633140000|2021-10-19 08:45:40|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|0
1634633170000|2021-10-19 08:46:10|17635.05|17635.05|17631.08|17631.08|17635.05|17635.05|17631.08|17631.08|0
1634633180000|2021-10-19 08:46:20|17632.48|17632.48|17632.48|17632.48|17632.48|17632.48|17632.48|17632.48|0
1634633200000|2021-10-19 08:46:40|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|0
1634633260000|2021-10-19 08:47:40|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|0
1634633290000|2021-10-19 08:48:10|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|0
1634633300000|2021-10-19 08:48:20|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|0
1634633340000|2021-10-19 08:49:00|17631.31|17631.31|17631.31|17631.31|17631.31|17631.31|17631.31|17631.31|0
1634633360000|2021-10-19 08:49:20|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|17627.35|0
1634633390000|2021-10-19 08:49:50|17623.38|17623.38|17623.38|17623.38|17623.38|17623.38|17623.38|17623.38|0
1634633410000|2021-10-19 08:50:10|17631.31|17631.31|17623.38|17623.38|17631.31|17631.31|17623.38|17623.38|0
1634633440000|2021-10-19 08:50:40|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|17619.42|0
1634633450000|2021-10-19 08:50:50|17615.45|17615.45|17611.49|17611.49|17615.45|17615.45|17611.49|17611.49|0
1634633490000|2021-10-19 08:51:30|17607.52|17607.52|17607.52|17607.52|17607.52|17607.52|17607.52|17607.52|0
1634633520000|2021-10-19 08:52:00|17599.59|17599.59|17598.19|17598.19|17599.59|17599.59|17598.19|17598.19|0
1634633530000|2021-10-19 08:52:10|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|0
1634633540000|2021-10-19 08:52:20|17590.26|17590.26|17587.68|17587.68|17590.26|17590.26|17586.3|17586.3|0
1634633550000|2021-10-19 08:52:30|17591.64|17591.64|17596.99|17596.99|17596.99|17596.99|17591.64|17591.64|0
1634633580000|2021-10-19 08:53:00|17586.26|17586.26|17586.26|17586.26|17586.26|17586.26|17586.26|17586.26|0
1634633590000|2021-10-19 08:53:10|17587.64|17587.64|17588.1|17588.1|17588.1|17588.1|17587.64|17587.64|0
1634633600000|2021-10-19 08:53:20|17589.01|17589.01|17589.01|17589.01|17589.01|17589.01|17589.01|17589.01|0
1634633640000|2021-10-19 08:54:00|17591.81|17591.81|17591.81|17591.81|17591.81|17591.81|17591.81|17591.81|0
1634633660000|2021-10-19 08:54:20|17590.43|17590.43|17590.43|17590.43|17590.43|17590.43|17590.43|17590.43|0
1634633670000|2021-10-19 08:54:30|17594.4|17594.4|17595.8|17595.8|17595.8|17595.8|17594.4|17594.4|0
1634633720000|2021-10-19 08:55:20|17593|17593|17593|17593|17593|17593|17593|17593|0
1634633750000|2021-10-19 08:55:50|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|0
1634633760000|2021-10-19 08:56:00|17581.1|17581.1|17581.1|17581.1|17581.1|17581.1|17581.1|17581.1|0
1634633770000|2021-10-19 08:56:10|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|0
1634633820000|2021-10-19 08:57:00|17589.49|17589.49|17589.49|17589.49|17589.49|17589.49|17589.49|17589.49|0
1634633880000|2021-10-19 08:58:00|17585.53|17585.53|17585.53|17585.53|17585.53|17585.53|17585.53|17585.53|0
1634633890000|2021-10-19 08:58:10|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|0
1634633920000|2021-10-19 08:58:40|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|17589.03|0
1634633940000|2021-10-19 08:59:00|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|0
1634634000000|2021-10-19 09:00:00|17589.03|17589.03|17593|17593|17593|17593|17589.03|17589.03|0
1634634010000|2021-10-19 09:00:10|17596.97|17596.97|17596.97|17596.97|17596.97|17596.97|17596.97|17596.97|0
1634634160000|2021-10-19 09:02:40|17593|17593|17593|17593|17593|17593|17593|17593|0
1634634210000|2021-10-19 09:03:30|17596.97|17596.97|17596.97|17596.97|17596.97|17596.97|17596.97|17596.97|0
1634634220000|2021-10-19 09:03:40|17597.88|17597.88|17599.72|17599.72|17599.72|17599.72|17597.88|17597.88|0
1634634240000|2021-10-19 09:04:00|17599.26|17599.26|17599.26|17599.26|17599.26|17599.26|17599.26|17599.26|0
1634634250000|2021-10-19 09:04:10|17600.64|17600.64|17600.64|17600.64|17600.64|17600.64|17600.64|17600.64|0
1634634280000|2021-10-19 09:04:40|17597.84|17597.84|17596.44|17596.44|17597.84|17597.84|17596.44|17596.44|0
1634634310000|2021-10-19 09:05:10|17598.28|17598.28|17598.28|17598.28|17598.28|17598.28|17598.28|17598.28|0
1634634340000|2021-10-19 09:05:40|17599.2|17599.2|17599.2|17599.2|17599.2|17599.2|17599.2|17599.2|0
1634634350000|2021-10-19 09:05:50|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|17600.6|0
1634634380000|2021-10-19 09:06:20|17602|17602|17614.82|17614.82|17614.82|17614.82|17602|17602|0
1634634390000|2021-10-19 09:06:30|17610.85|17610.85|17610.85|17610.85|17610.85|17610.85|17610.85|17610.85|0
1634634410000|2021-10-19 09:06:50|17606.89|17606.89|17598.96|17598.96|17606.89|17606.89|17598.96|17598.96|0
1634634450000|2021-10-19 09:07:30|17606.89|17606.89|17608.27|17608.27|17608.27|17608.27|17606.89|17606.89|0
1634634480000|2021-10-19 09:08:00|17607.35|17607.35|17607.35|17607.35|17607.35|17607.35|17607.35|17607.35|0
1634634540000|2021-10-19 09:09:00|17608.73|17608.73|17604.76|17604.76|17608.73|17608.73|17604.76|17604.76|0
1634634550000|2021-10-19 09:09:10|17605.68|17605.68|17605.22|17605.22|17605.68|17605.68|17605.22|17605.22|0
1634634560000|2021-10-19 09:09:20|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|0
1634634570000|2021-10-19 09:09:30|17617.12|17617.12|17617.12|17617.12|17617.12|17617.12|17617.12|17617.12|0
1634634580000|2021-10-19 09:09:40|17613.15|17613.15|17613.15|17613.15|17613.15|17613.15|17613.15|17613.15|0
1634634670000|2021-10-19 09:11:10|17613.61|17613.61|17617.33|17617.33|17617.33|17617.33|17613.61|17613.61|0
1634634710000|2021-10-19 09:11:50|17621.53|17621.53|17621.53|17621.53|17621.53|17621.53|17621.53|17621.53|0
1634634720000|2021-10-19 09:12:00|17621.99|17621.99|17621.99|17621.99|17621.99|17621.99|17621.99|17621.99|0
1634634750000|2021-10-19 09:12:30|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|0
1634634780000|2021-10-19 09:13:00|17621.53|17621.53|17621.07|17621.07|17621.53|17621.53|17621.07|17621.07|0
1634634790000|2021-10-19 09:13:10|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|17622.47|0
1634634800000|2021-10-19 09:13:20|17625.27|17625.27|17625.27|17625.27|17625.27|17625.27|17625.27|17625.27|0
1634634820000|2021-10-19 09:13:40|17625.72|17625.72|17625.72|17625.72|17625.72|17625.72|17625.72|17625.72|0
1634634850000|2021-10-19 09:14:10|17628.52|17628.52|17628.52|17628.52|17628.52|17628.52|17628.52|17628.52|0
1634634870000|2021-10-19 09:14:30|17630.82|17630.82|17630.82|17630.82|17630.82|17630.82|17630.82|17630.82|0
1634634890000|2021-10-19 09:14:50|17631.28|17631.28|17631.28|17631.28|17631.28|17631.28|17631.28|17631.28|0
1634635000000|2021-10-19 09:16:40|17631.74|17631.74|17631.74|17631.74|17631.74|17631.74|17631.74|17631.74|0
1634635020000|2021-10-19 09:17:00|17628.94|17628.94|17628.94|17628.94|17628.94|17628.94|17628.94|17628.94|0
1634635030000|2021-10-19 09:17:10|17629.86|17629.86|17629.86|17629.86|17629.86|17629.86|17629.86|17629.86|0
1634635040000|2021-10-19 09:17:20|17649.69|17649.69|17649.69|17649.69|17649.69|17649.69|17649.69|17649.69|0
1634635080000|2021-10-19 09:18:00|17650.61|17650.61|17651.53|17651.53|17651.53|17651.53|17650.61|17650.61|0
1634635110000|2021-10-19 09:18:30|17655.49|17655.49|17655.49|17655.49|17655.49|17655.49|17655.49|17655.49|0
1634635120000|2021-10-19 09:18:40|17659.46|17659.46|17659.46|17659.46|17659.46|17659.46|17659.46|17659.46|0
1634635150000|2021-10-19 09:19:10|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|0
1634635230000|2021-10-19 09:20:30|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|0
1634635320000|2021-10-19 09:22:00|17658.5|17658.5|17658.5|17658.5|17658.5|17658.5|17658.5|17658.5|0
1634635370000|2021-10-19 09:22:50|17658.96|17658.96|17658.96|17658.96|17658.96|17658.96|17658.96|17658.96|0
1634635470000|2021-10-19 09:24:30|17662.92|17662.92|17662.92|17662.92|17662.92|17662.92|17662.92|17662.92|0
1634635480000|2021-10-19 09:24:40|17666.89|17666.89|17666.89|17666.89|17666.89|17666.89|17666.89|17666.89|0
1634635520000|2021-10-19 09:25:20|17662.92|17662.92|17658.96|17658.96|17662.92|17662.92|17658.96|17658.96|0
1634635550000|2021-10-19 09:25:50|17660.34|17660.34|17660.34|17660.34|17660.34|17660.34|17660.34|17660.34|0
1634635560000|2021-10-19 09:26:00|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|17661.26|0
1634635590000|2021-10-19 09:26:30|17665.22|17665.22|17668.27|17668.27|17669.19|17669.19|17665.22|17665.22|0
1634635680000|2021-10-19 09:28:00|17669.19|17669.19|17669.65|17669.65|17669.65|17669.65|17669.19|17669.19|0
1634635720000|2021-10-19 09:28:40|17669.19|17669.19|17667.35|17667.35|17669.19|17669.19|17667.35|17667.35|0
1634635760000|2021-10-19 09:29:20|17671.31|17671.31|17671.31|17671.31|17671.31|17671.31|17671.31|17671.31|0
1634635770000|2021-10-19 09:29:30|17669.93|17669.93|17670.39|17670.39|17670.39|17670.39|17669.93|17669.93|0
1634635890000|2021-10-19 09:31:30|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|17668.99|0
1634635900000|2021-10-19 09:31:40|17671.79|17671.79|17673.19|17673.19|17673.19|17673.19|17671.79|17671.79|0
1634635930000|2021-10-19 09:32:10|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|17689.05|0
1634636020000|2021-10-19 09:33:40|17693.02|17693.02|17695.82|17695.82|17695.82|17695.82|17693.02|17693.02|0
1634636060000|2021-10-19 09:34:20|17700.02|17700.02|17700.02|17700.02|17700.02|17700.02|17700.02|17700.02|0
1634636080000|2021-10-19 09:34:40|17698.18|17698.18|17695.42|17695.42|17698.18|17698.18|17695.42|17695.42|0
1634636090000|2021-10-19 09:34:50|17694.5|17694.5|17692.2|17692.2|17694.5|17694.5|17692.2|17692.2|0
1634636100000|2021-10-19 09:35:00|17694.04|17694.04|17692.66|17692.66|17694.04|17694.04|17692.66|17692.66|0
1634636110000|2021-10-19 09:35:10|17692.2|17692.2|17693.12|17693.12|17693.12|17693.12|17692.2|17692.2|0
1634636130000|2021-10-19 09:35:30|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|0
1634636140000|2021-10-19 09:35:40|17693.6|17693.6|17692.2|17692.2|17693.6|17693.6|17692.2|17692.2|0
1634636150000|2021-10-19 09:35:50|17693.6|17693.6|17693.6|17693.6|17693.6|17693.6|17692.2|17692.2|0
1634636170000|2021-10-19 09:36:10|17689.64|17689.64|17689.64|17689.64|17689.64|17689.64|17689.64|17689.64|0
1634636220000|2021-10-19 09:37:00|17689.18|17689.18|17689.18|17689.18|17689.18|17689.18|17689.18|17689.18|0
1634636240000|2021-10-19 09:37:20|17685.21|17685.21|17681.25|17681.25|17685.21|17685.21|17681.25|17681.25|0
1634636290000|2021-10-19 09:38:10|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|17685.21|0
1634636330000|2021-10-19 09:38:50|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|17681.53|0
1634636340000|2021-10-19 09:39:00|17681.07|17681.07|17681.07|17681.07|17681.07|17681.07|17681.07|17681.07|0
1634636410000|2021-10-19 09:40:10|17679.67|17679.67|17679.67|17679.67|17679.67|17679.67|17679.67|17679.67|0
1634636670000|2021-10-19 09:44:30|17681.05|17681.05|17681.97|17681.97|17681.97|17681.97|17681.05|17681.05|0
1634636710000|2021-10-19 09:45:10|17683.81|17683.81|17683.81|17683.81|17683.81|17683.81|17683.81|17683.81|0
1634636760000|2021-10-19 09:46:00|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|0
1634636830000|2021-10-19 09:47:10|17691.74|17691.74|17691.74|17691.74|17691.74|17691.74|17691.74|17691.74|0
1634636920000|2021-10-19 09:48:40|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|17687.78|0
1634636930000|2021-10-19 09:48:50|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|17689.61|0
1634636940000|2021-10-19 09:49:00|17685.65|17685.65|17681.68|17681.68|17685.65|17685.65|17681.68|17681.68|0
1634637110000|2021-10-19 09:51:50|17680.77|17680.77|17681.22|17681.22|17681.22|17681.22|17680.31|17680.31|0
1634637150000|2021-10-19 09:52:30|17677.26|17677.26|17677.26|17677.26|17677.26|17677.26|17677.26|17677.26|0
1634637180000|2021-10-19 09:53:00|17676.8|17676.8|17680.77|17680.77|17680.77|17680.77|17676.8|17676.8|0
1634637220000|2021-10-19 09:53:40|17676.8|17676.8|17676.8|17676.8|17676.8|17676.8|17676.8|17676.8|0
1634637270000|2021-10-19 09:54:30|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|17672.83|0
1634637300000|2021-10-19 09:55:00|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|0
1634637310000|2021-10-19 09:55:10|17674.23|17674.23|17674.23|17674.23|17674.23|17674.23|17674.23|17674.23|0
1634637350000|2021-10-19 09:55:50|17676.07|17676.07|17676.07|17676.07|17676.07|17676.07|17676.07|17676.07|0
1634637360000|2021-10-19 09:56:00|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|0
1634637370000|2021-10-19 09:56:10|17671.65|17671.65|17672.57|17672.57|17672.57|17672.57|17671.65|17671.65|0
1634637390000|2021-10-19 09:56:30|17673.95|17673.95|17673.95|17673.95|17673.95|17673.95|17673.95|17673.95|0
1634637400000|2021-10-19 09:56:40|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|0
1634637410000|2021-10-19 09:56:50|17674.41|17674.41|17675.33|17675.33|17675.33|17675.33|17673.95|17673.95|0
1634637420000|2021-10-19 09:57:00|17675.79|17675.79|17673.49|17673.49|17675.79|17675.79|17673.49|17673.49|0
1634637430000|2021-10-19 09:57:10|17674.41|17674.41|17676.24|17676.24|17676.24|17676.24|17674.41|17674.41|0
1634637450000|2021-10-19 09:57:30|17676.7|17676.7|17677.16|17677.16|17677.16|17677.16|17676.7|17676.7|0
1634637460000|2021-10-19 09:57:40|17673.2|17673.2|17673.2|17673.2|17673.2|17673.2|17673.2|17673.2|0
1634637480000|2021-10-19 09:58:00|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|0
1634637490000|2021-10-19 09:58:10|17676.44|17676.44|17680.4|17680.4|17680.4|17680.4|17676.44|17676.44|0
1634637500000|2021-10-19 09:58:20|17678.56|17678.56|17678.56|17678.56|17678.56|17678.56|17678.56|17678.56|0
1634637510000|2021-10-19 09:58:30|17678.1|17678.1|17678.1|17678.1|17678.1|17678.1|17678.1|17678.1|0
1634637540000|2021-10-19 09:59:00|17676.7|17676.7|17672.74|17672.74|17676.7|17676.7|17672.74|17672.74|0
1634637550000|2021-10-19 09:59:10|17671.82|17671.82|17669.06|17669.06|17671.82|17671.82|17669.06|17669.06|0
1634637600000|2021-10-19 10:00:00|17673.03|17673.03|17682.36|17682.36|17682.36|17682.36|17673.03|17673.03|0
1634637630000|2021-10-19 10:00:30|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|17681.9|0
1634637650000|2021-10-19 10:00:50|17677.93|17677.93|17677.93|17677.93|17677.93|17677.93|17677.93|17677.93|0
1634637750000|2021-10-19 10:02:30|17680.73|17680.73|17680.73|17680.73|17680.73|17680.73|17680.73|17680.73|0
1634637790000|2021-10-19 10:03:10|17679.33|17679.33|17680.25|17680.25|17680.25|17680.25|17679.33|17679.33|0
1634637840000|2021-10-19 10:04:00|17676.29|17676.29|17674.89|17674.89|17676.29|17676.29|17674.89|17674.89|0
1634637870000|2021-10-19 10:04:30|17675.81|17675.81|17675.81|17675.81|17675.81|17675.81|17675.81|17675.81|0
1634637880000|2021-10-19 10:04:40|17678.6|17678.6|17678.6|17678.6|17678.6|17678.6|17678.6|17678.6|0
1634637890000|2021-10-19 10:04:50|17680|17680|17680|17680|17680|17680|17680|17680|0
1634637910000|2021-10-19 10:05:10|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|17672.07|0
1634637920000|2021-10-19 10:05:20|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|0
1634637970000|2021-10-19 10:06:10|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|0
1634637980000|2021-10-19 10:06:20|17674.85|17674.85|17674.85|17674.85|17674.85|17674.85|17674.85|17674.85|0
1634637990000|2021-10-19 10:06:30|17676.23|17676.23|17676.23|17676.23|17676.23|17676.23|17676.23|17676.23|0
1634638040000|2021-10-19 10:07:20|17672.27|17672.27|17666.9|17666.9|17672.27|17672.27|17666.9|17666.9|0
1634638050000|2021-10-19 10:07:30|17665.5|17665.5|17665.5|17665.5|17665.5|17665.5|17665.5|17665.5|0
1634638090000|2021-10-19 10:08:10|17665.04|17665.04|17665.04|17665.04|17665.04|17665.04|17665.04|17665.04|0
1634638110000|2021-10-19 10:08:30|17669.01|17669.01|17669.01|17669.01|17669.01|17669.01|17669.01|17669.01|0
1634638240000|2021-10-19 10:10:40|17669.47|17669.47|17669.47|17669.47|17669.47|17669.47|17669.47|17669.47|0
1634638350000|2021-10-19 10:12:30|17669.93|17669.93|17669.93|17669.93|17669.93|17669.93|17669.93|17669.93|0
1634638380000|2021-10-19 10:13:00|17669.47|17669.47|17669.93|17669.93|17669.93|17669.93|17668.09|17668.09|0
1634638410000|2021-10-19 10:13:30|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|17665.96|0
1634638460000|2021-10-19 10:14:20|17654.07|17654.07|17656.86|17656.86|17656.86|17656.86|17654.07|17654.07|0
1634638560000|2021-10-19 10:16:00|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|17648.93|0
1634638580000|2021-10-19 10:16:20|17649.85|17649.85|17650.31|17650.31|17650.31|17650.31|17649.85|17649.85|0
1634638630000|2021-10-19 10:17:10|17649.39|17649.39|17649.39|17649.39|17649.39|17649.39|17649.39|17649.39|0
1634638660000|2021-10-19 10:17:40|17647.99|17647.99|17653.59|17653.59|17653.59|17653.59|17647.99|17647.99|0
1634638670000|2021-10-19 10:17:50|17654.05|17654.05|17654.05|17654.05|17654.05|17654.05|17654.05|17654.05|0
1634638700000|2021-10-19 10:18:20|17653.59|17653.59|17654.51|17654.51|17654.51|17654.51|17653.59|17653.59|0
1634638710000|2021-10-19 10:18:30|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|0
1634638730000|2021-10-19 10:18:50|17651.47|17651.47|17651.93|17651.93|17651.93|17651.93|17651.47|17651.47|0
1634638740000|2021-10-19 10:19:00|17655.89|17655.89|17655.89|17655.89|17655.89|17655.89|17655.89|17655.89|0
1634638750000|2021-10-19 10:19:10|17651.93|17651.93|17651.93|17651.93|17651.93|17651.93|17651.93|17651.93|0
1634638760000|2021-10-19 10:19:20|17649.63|17649.63|17649.63|17649.63|17649.63|17649.63|17649.63|17649.63|0
1634638790000|2021-10-19 10:19:50|17648.71|17648.71|17649.17|17649.17|17651.01|17651.01|17648.71|17648.71|0
1634638820000|2021-10-19 10:20:20|17647.77|17647.77|17649.17|17649.17|17649.17|17649.17|17647.77|17647.77|0
1634639000000|2021-10-19 10:23:20|17650.55|17650.55|17658.48|17658.48|17658.48|17658.48|17650.55|17650.55|0
1634639010000|2021-10-19 10:23:30|17662.44|17662.44|17662.44|17662.44|17662.44|17662.44|17662.44|17662.44|0
1634639030000|2021-10-19 10:23:50|17663.36|17663.36|17663.36|17663.36|17663.36|17663.36|17663.36|17663.36|0
1634639040000|2021-10-19 10:24:00|17666.16|17666.16|17667.56|17667.56|17667.56|17667.56|17666.16|17666.16|0
1634639060000|2021-10-19 10:24:20|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|0
1634639070000|2021-10-19 10:24:30|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|0
1634639090000|2021-10-19 10:24:50|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|0
1634639100000|2021-10-19 10:25:00|17663.14|17663.14|17665.7|17665.7|17665.7|17665.7|17661.74|17661.74|0
1634639110000|2021-10-19 10:25:10|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|0
1634639120000|2021-10-19 10:25:20|17670.36|17670.36|17668.96|17668.96|17671.76|17671.76|17668.96|17668.96|0
1634639200000|2021-10-19 10:26:40|17669.42|17669.42|17669.88|17669.88|17669.88|17669.88|17669.42|17669.42|0
1634639210000|2021-10-19 10:26:50|17673.84|17673.84|17674.3|17674.3|17674.3|17674.3|17673.84|17673.84|0
1634639230000|2021-10-19 10:27:10|17678.5|17678.5|17682.47|17682.47|17682.47|17682.47|17678.5|17678.5|0
1634639260000|2021-10-19 10:27:40|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|0
1634639290000|2021-10-19 10:28:10|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|0
1634639340000|2021-10-19 10:29:00|17679.88|17679.88|17679.88|17679.88|17679.88|17679.88|17679.88|17679.88|0
1634639370000|2021-10-19 10:29:30|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|0
1634639380000|2021-10-19 10:29:40|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|17681.26|0
1634639400000|2021-10-19 10:30:00|17679.42|17679.42|17678.96|17678.96|17679.42|17679.42|17678.96|17678.96|0
1634639410000|2021-10-19 10:30:10|17680.36|17680.36|17679.9|17679.9|17680.36|17680.36|17679.9|17679.9|0
1634639460000|2021-10-19 10:31:00|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|0
1634639510000|2021-10-19 10:31:50|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|17679.42|0
1634639580000|2021-10-19 10:33:00|17680.82|17680.82|17682.22|17682.22|17682.22|17682.22|17680.82|17680.82|0
1634639620000|2021-10-19 10:33:40|17674.29|17674.29|17674.29|17674.29|17674.29|17674.29|17674.29|17674.29|0
1634639700000|2021-10-19 10:35:00|17677.09|17677.09|17679.89|17679.89|17679.89|17679.89|17677.09|17677.09|0
1634639720000|2021-10-19 10:35:20|17678.49|17678.49|17678.49|17678.49|17678.49|17678.49|17678.49|17678.49|0
1634639730000|2021-10-19 10:35:30|17678.95|17678.95|17678.95|17678.95|17678.95|17678.95|17678.95|17678.95|0
1634639780000|2021-10-19 10:36:20|17677.57|17677.57|17677.11|17677.11|17677.57|17677.57|17677.11|17677.11|0
1634639790000|2021-10-19 10:36:30|17679.91|17679.91|17679.91|17679.91|17679.91|17679.91|17679.91|17679.91|0
1634639800000|2021-10-19 10:36:40|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|0
1634639810000|2021-10-19 10:36:50|17686.44|17686.44|17685.04|17685.04|17686.44|17686.44|17685.04|17685.04|0
1634639870000|2021-10-19 10:37:50|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|0
1634639940000|2021-10-19 10:39:00|17687.38|17687.38|17687.38|17687.38|17687.38|17687.38|17687.38|17687.38|0
1634639970000|2021-10-19 10:39:30|17690.18|17690.18|17692.98|17692.98|17694.38|17694.38|17690.18|17690.18|0
1634639990000|2021-10-19 10:39:50|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|0
1634640010000|2021-10-19 10:40:10|17694.38|17694.38|17698.58|17698.58|17698.58|17698.58|17694.38|17694.38|0
1634640030000|2021-10-19 10:40:30|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|0
1634640040000|2021-10-19 10:40:40|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|17695.78|0
1634640080000|2021-10-19 10:41:20|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|0
1634640120000|2021-10-19 10:42:00|17689.01|17689.01|17687.61|17687.61|17689.01|17689.01|17687.61|17687.61|0
1634640140000|2021-10-19 10:42:20|17689.01|17689.01|17689.01|17689.01|17689.01|17689.01|17689.01|17689.01|0
1634640150000|2021-10-19 10:42:30|17687.61|17687.61|17690.41|17690.41|17691.81|17691.81|17687.61|17687.61|0
1634640240000|2021-10-19 10:44:00|17696.01|17696.01|17703.01|17703.01|17703.01|17703.01|17694.61|17694.61|0
1634640250000|2021-10-19 10:44:10|17697.41|17697.41|17694.61|17694.61|17697.41|17697.41|17694.61|17694.61|0
1634640260000|2021-10-19 10:44:20|17693.21|17693.21|17694.61|17694.61|17694.61|17694.61|17693.21|17693.21|0
1634640290000|2021-10-19 10:44:50|17693.21|17693.21|17694.61|17694.61|17694.61|17694.61|17693.21|17693.21|0
1634640300000|2021-10-19 10:45:00|17696.01|17696.01|17691.81|17691.81|17696.01|17696.01|17691.81|17691.81|0
1634640340000|2021-10-19 10:45:40|17695.78|17695.78|17699.74|17699.74|17699.74|17699.74|17695.78|17695.78|0
1634640370000|2021-10-19 10:46:10|17703.71|17703.71|17703.71|17703.71|17703.71|17703.71|17703.71|17703.71|0
1634640430000|2021-10-19 10:47:10|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|0
1634640580000|2021-10-19 10:49:40|17701.14|17701.14|17701.14|17701.14|17701.14|17701.14|17701.14|17701.14|0
1634640590000|2021-10-19 10:49:50|17702.54|17702.54|17702.54|17702.54|17702.54|17702.54|17702.54|17702.54|0
1634640640000|2021-10-19 10:50:40|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|0
1634640700000|2021-10-19 10:51:40|17703.71|17703.71|17703.71|17703.71|17703.71|17703.71|17703.71|17703.71|0
1634640730000|2021-10-19 10:52:10|17705.55|17705.55|17705.55|17705.55|17705.55|17705.55|17705.55|17705.55|0
1634640760000|2021-10-19 10:52:40|17706.95|17706.95|17706.95|17706.95|17706.95|17706.95|17706.95|17706.95|0
1634640770000|2021-10-19 10:52:50|17707.4|17707.4|17707.86|17707.86|17707.86|17707.86|17707.4|17707.4|0
1634640780000|2021-10-19 10:53:00|17708.32|17708.32|17707.4|17707.4|17708.32|17708.32|17707.4|17707.4|0
1634640790000|2021-10-19 10:53:10|17706.95|17706.95|17705.57|17705.57|17706.95|17706.95|17705.57|17705.57|0
1634640850000|2021-10-19 10:54:10|17704.17|17704.17|17704.17|17704.17|17704.17|17704.17|17704.17|17704.17|0
1634640860000|2021-10-19 10:54:20|17708.13|17708.13|17708.13|17708.13|17708.13|17708.13|17708.13|17708.13|0
1634640870000|2021-10-19 10:54:30|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|0
1634640890000|2021-10-19 10:54:50|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|0
1634640960000|2021-10-19 10:56:00|17711.16|17711.16|17711.16|17711.16|17711.16|17711.16|17711.16|17711.16|0
1634641000000|2021-10-19 10:56:40|17707.19|17707.19|17707.19|17707.19|17707.19|17707.19|17707.19|17707.19|0
1634641090000|2021-10-19 10:58:10|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|0
1634641170000|2021-10-19 10:59:30|17707.19|17707.19|17707.19|17707.19|17707.19|17707.19|17707.19|17707.19|0
1634641180000|2021-10-19 10:59:40|17704.39|17704.39|17705.77|17705.77|17705.77|17705.77|17704.39|17704.39|0
1634641190000|2021-10-19 10:59:50|17701.81|17701.81|17693.88|17693.88|17701.81|17701.81|17693.88|17693.88|0
1634641210000|2021-10-19 11:00:10|17692.96|17692.96|17701.35|17701.35|17702.27|17702.27|17692.96|17692.96|0
1634641240000|2021-10-19 11:00:40|17702.27|17702.27|17701.35|17701.35|17702.27|17702.27|17701.35|17701.35|0
1634641300000|2021-10-19 11:01:40|17705.31|17705.31|17705.31|17705.31|17705.31|17705.31|17705.31|17705.31|0
1634641320000|2021-10-19 11:02:00|17701.35|17701.35|17700.18|17700.18|17701.35|17701.35|17697.38|17697.38|0
1634641330000|2021-10-19 11:02:10|17701.58|17701.58|17709.74|17709.74|17709.74|17709.74|17701.58|17701.58|0
1634641460000|2021-10-19 11:04:20|17705.78|17705.78|17705.78|17705.78|17705.78|17705.78|17705.78|17705.78|0
1634641470000|2021-10-19 11:04:30|17701.58|17701.58|17700.18|17700.18|17701.58|17701.58|17700.18|17700.18|0
1634641530000|2021-10-19 11:05:30|17696.22|17696.22|17693.46|17693.46|17696.22|17696.22|17693.46|17693.46|0
1634641560000|2021-10-19 11:06:00|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|17692.06|0
1634641610000|2021-10-19 11:06:50|17688.09|17688.09|17688.09|17688.09|17688.09|17688.09|17688.09|17688.09|0
1634641640000|2021-10-19 11:07:20|17684.13|17684.13|17684.13|17684.13|17684.13|17684.13|17684.13|17684.13|0
1634641650000|2021-10-19 11:07:30|17680.16|17680.16|17680.16|17680.16|17680.16|17680.16|17680.16|17680.16|0
1634641740000|2021-10-19 11:09:00|17684.13|17684.13|17684.13|17684.13|17684.13|17684.13|17684.13|17684.13|0
1634641790000|2021-10-19 11:09:50|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|0
1634641840000|2021-10-19 11:10:40|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|17685.03|0
1634641870000|2021-10-19 11:11:10|17685.49|17685.49|17685.49|17685.49|17685.49|17685.49|17685.49|17685.49|0
1634641880000|2021-10-19 11:11:20|17686.89|17686.89|17692.25|17692.25|17692.25|17692.25|17686.89|17686.89|0
1634641940000|2021-10-19 11:12:20|17688.29|17688.29|17684.32|17684.32|17688.29|17688.29|17684.32|17684.32|0
1634641960000|2021-10-19 11:12:40|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|17681.52|0
1634642010000|2021-10-19 11:13:30|17673.59|17673.59|17673.59|17673.59|17673.59|17673.59|17673.59|17673.59|0
1634642070000|2021-10-19 11:14:30|17670.79|17670.79|17666.59|17666.59|17670.79|17670.79|17666.59|17666.59|0
1634642080000|2021-10-19 11:14:40|17665.19|17665.19|17669.39|17669.39|17669.39|17669.39|17665.19|17665.19|0
1634642100000|2021-10-19 11:15:00|17667.99|17667.99|17671.96|17671.96|17671.96|17671.96|17667.99|17667.99|0
1634642110000|2021-10-19 11:15:10|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|0
1634642120000|2021-10-19 11:15:20|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|17675.7|0
1634642150000|2021-10-19 11:15:50|17674.78|17674.78|17673.86|17673.86|17674.78|17674.78|17673.4|17673.4|0
1634642160000|2021-10-19 11:16:00|17672.94|17672.94|17668.97|17668.97|17672.94|17672.94|17668.97|17668.97|0
1634642170000|2021-10-19 11:16:10|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|0
1634642180000|2021-10-19 11:16:20|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|0
1634642220000|2021-10-19 11:17:00|17664.32|17664.32|17664.32|17664.32|17664.32|17664.32|17664.32|17664.32|0
1634642240000|2021-10-19 11:17:20|17663.4|17663.4|17664.32|17664.32|17664.32|17664.32|17663.4|17663.4|0
1634642270000|2021-10-19 11:17:50|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|0
1634642290000|2021-10-19 11:18:10|17660.58|17660.58|17660.58|17660.58|17660.58|17660.58|17660.58|17660.58|0
1634642300000|2021-10-19 11:18:20|17661.5|17661.5|17661.96|17661.96|17661.96|17661.96|17661.5|17661.5|0
1634642310000|2021-10-19 11:18:30|17667.32|17667.32|17666.86|17666.86|17667.32|17667.32|17666.86|17666.86|0
1634642330000|2021-10-19 11:18:50|17670.83|17670.83|17670.83|17670.83|17670.83|17670.83|17670.83|17670.83|0
1634642350000|2021-10-19 11:19:10|17670.37|17670.37|17670.37|17670.37|17670.37|17670.37|17670.37|17670.37|0
1634642430000|2021-10-19 11:20:30|17671.77|17671.77|17671.77|17671.77|17671.77|17671.77|17671.77|17671.77|0
1634642440000|2021-10-19 11:20:40|17667.8|17667.8|17663.83|17663.83|17667.8|17667.8|17663.83|17663.83|0
1634642540000|2021-10-19 11:22:20|17667.8|17667.8|17667.8|17667.8|17667.8|17667.8|17667.8|17667.8|0
1634642570000|2021-10-19 11:22:50|17670.6|17670.6|17670.6|17670.6|17670.6|17670.6|17670.6|17670.6|0
1634642600000|2021-10-19 11:23:20|17669.2|17669.2|17669.2|17669.2|17669.2|17669.2|17669.2|17669.2|0
1634642700000|2021-10-19 11:25:00|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|0
1634642740000|2021-10-19 11:25:40|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|0
1634642760000|2021-10-19 11:26:00|17667.55|17667.55|17667.55|17667.55|17667.55|17667.55|17667.55|17667.55|0
1634642800000|2021-10-19 11:26:40|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|17663.59|0
1634642830000|2021-10-19 11:27:10|17662.19|17662.19|17662.19|17662.19|17662.19|17662.19|17662.19|17662.19|0
1634642880000|2021-10-19 11:28:00|17660.79|17660.79|17660.79|17660.79|17660.79|17660.79|17660.79|17660.79|0
1634642890000|2021-10-19 11:28:10|17661.25|17661.25|17661.25|17661.25|17661.71|17661.71|17661.25|17661.25|0
1634642900000|2021-10-19 11:28:20|17662.17|17662.17|17662.17|17662.17|17662.17|17662.17|17662.17|17662.17|0
1634643010000|2021-10-19 11:30:10|17659.37|17659.37|17659.37|17659.37|17659.37|17659.37|17659.37|17659.37|0
1634643040000|2021-10-19 11:30:40|17655.4|17655.4|17654.94|17654.94|17655.4|17655.4|17654.94|17654.94|0
1634643050000|2021-10-19 11:30:50|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|0
1634643070000|2021-10-19 11:31:10|17654.02|17654.02|17654.02|17654.02|17654.02|17654.02|17654.02|17654.02|0
1634643100000|2021-10-19 11:31:40|17655.4|17655.4|17656.32|17656.32|17656.32|17656.32|17655.4|17655.4|0
1634643110000|2021-10-19 11:31:50|17655.86|17655.86|17655.4|17655.4|17655.86|17655.86|17655.4|17655.4|0
1634643130000|2021-10-19 11:32:10|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|0
1634643210000|2021-10-19 11:33:30|17650.29|17650.29|17650.29|17650.29|17650.29|17650.29|17650.29|17650.29|0
1634643220000|2021-10-19 11:33:40|17647.49|17647.49|17651.69|17651.69|17651.69|17651.69|17647.49|17647.49|0
1634643240000|2021-10-19 11:34:00|17648.89|17648.89|17656.82|17656.82|17656.82|17656.82|17648.89|17648.89|0
1634643380000|2021-10-19 11:36:20|17659.12|17659.12|17659.58|17659.58|17659.58|17659.58|17659.12|17659.12|0
1634643400000|2021-10-19 11:36:40|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|0
1634643450000|2021-10-19 11:37:30|17661.41|17661.41|17660.49|17660.49|17661.41|17661.41|17660.49|17660.49|0
1634643500000|2021-10-19 11:38:20|17661.87|17661.87|17661.87|17661.87|17661.87|17661.87|17661.87|17661.87|0
1634643530000|2021-10-19 11:38:50|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|0
1634643540000|2021-10-19 11:39:00|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|0
1634643600000|2021-10-19 11:40:00|17663.98|17663.98|17663.52|17663.52|17663.98|17663.98|17663.52|17663.52|0
1634643630000|2021-10-19 11:40:30|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|0
1634643650000|2021-10-19 11:40:50|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|0
1634643730000|2021-10-19 11:42:10|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|17663.98|0
1634643770000|2021-10-19 11:42:50|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|0
1634643810000|2021-10-19 11:43:30|17661.41|17661.41|17660.95|17660.95|17661.41|17661.41|17660.95|17660.95|0
1634643840000|2021-10-19 11:44:00|17659.55|17659.55|17659.55|17659.55|17659.55|17659.55|17659.55|17659.55|0
1634643890000|2021-10-19 11:44:50|17663.52|17663.52|17663.52|17663.52|17663.52|17663.52|17663.52|17663.52|0
1634643900000|2021-10-19 11:45:00|17662.12|17662.12|17662.12|17662.12|17662.12|17662.12|17662.12|17662.12|0
1634643950000|2021-10-19 11:45:50|17660.72|17660.72|17659.32|17659.32|17660.72|17660.72|17659.32|17659.32|0
1634643960000|2021-10-19 11:46:00|17658.86|17658.86|17658.4|17658.4|17658.86|17658.86|17658.4|17658.4|0
1634643970000|2021-10-19 11:46:10|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|17657.48|0
1634643980000|2021-10-19 11:46:20|17649.55|17649.55|17649.55|17649.55|17649.55|17649.55|17649.55|17649.55|0
1634643990000|2021-10-19 11:46:30|17646.75|17646.75|17646.75|17646.75|17646.75|17646.75|17646.75|17646.75|0
1634644030000|2021-10-19 11:47:10|17642.79|17642.79|17642.79|17642.79|17642.79|17642.79|17642.79|17642.79|0
1634644070000|2021-10-19 11:47:50|17638.82|17638.82|17642.79|17642.79|17642.79|17642.79|17638.82|17638.82|0
1634644090000|2021-10-19 11:48:10|17639.99|17639.99|17639.99|17639.99|17639.99|17639.99|17639.99|17639.99|0
1634644180000|2021-10-19 11:49:40|17636.02|17636.02|17636.02|17636.02|17636.02|17636.02|17636.02|17636.02|0
1634644280000|2021-10-19 11:51:20|17634.62|17634.62|17634.62|17634.62|17634.62|17634.62|17634.62|17634.62|0
1634644300000|2021-10-19 11:51:40|17635.08|17635.08|17635.08|17635.08|17635.08|17635.08|17635.08|17635.08|0
1634644370000|2021-10-19 11:52:50|17631.12|17631.12|17631.12|17631.12|17631.12|17631.12|17631.12|17631.12|0
1634644470000|2021-10-19 11:54:30|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|0
1634644520000|2021-10-19 11:55:20|17636.72|17636.72|17636.72|17636.72|17639.52|17639.52|17636.72|17636.72|0
1634644530000|2021-10-19 11:55:30|17638.12|17638.12|17639.52|17639.52|17639.52|17639.52|17638.12|17638.12|0
1634644550000|2021-10-19 11:55:50|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|0
1634644590000|2021-10-19 11:56:30|17648.85|17648.85|17648.85|17648.85|17648.85|17648.85|17648.85|17648.85|0
1634644650000|2021-10-19 11:57:30|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|0
1634644660000|2021-10-19 11:57:40|17648.83|17648.83|17648.37|17648.37|17648.83|17648.83|17648.37|17648.37|0
1634644770000|2021-10-19 11:59:30|17649.77|17649.77|17649.77|17649.77|17649.77|17649.77|17649.77|17649.77|0
1634644800000|2021-10-19 12:00:00|17645.8|17645.8|17644.4|17644.4|17645.8|17645.8|17644.4|17644.4|0
1634644840000|2021-10-19 12:00:40|17640.44|17640.44|17644.4|17644.4|17644.4|17644.4|17640.44|17640.44|0
1634644920000|2021-10-19 12:02:00|17645.8|17645.8|17645.8|17645.8|17645.8|17645.8|17645.8|17645.8|0
1634644960000|2021-10-19 12:02:40|17647.18|17647.18|17648.56|17648.56|17648.56|17648.56|17647.18|17647.18|0
1634644970000|2021-10-19 12:02:50|17645.76|17645.76|17647.16|17647.16|17647.16|17647.16|17645.76|17645.76|0
1634645000000|2021-10-19 12:03:20|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|0
1634645070000|2021-10-19 12:04:30|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|0
1634645080000|2021-10-19 12:04:40|17647.14|17647.14|17649.94|17649.94|17649.94|17649.94|17647.14|17647.14|0
1634645100000|2021-10-19 12:05:00|17651.34|17651.34|17649.94|17649.94|17651.34|17651.34|17649.94|17649.94|0
1634645110000|2021-10-19 12:05:10|17653.9|17653.9|17653.9|17653.9|17653.9|17653.9|17653.9|17653.9|0
1634645220000|2021-10-19 12:07:00|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|0
1634645270000|2021-10-19 12:07:50|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|0
1634645330000|2021-10-19 12:08:50|17650.86|17650.86|17650.86|17650.86|17650.86|17650.86|17650.86|17650.86|0
1634645350000|2021-10-19 12:09:10|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|0
1634645380000|2021-10-19 12:09:40|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|17650.4|0
1634645450000|2021-10-19 12:10:50|17649|17649|17649|17649|17649|17649|17649|17649|0
1634645460000|2021-10-19 12:11:00|17648.54|17648.54|17646.7|17646.7|17648.54|17648.54|17646.7|17646.7|0
1634645470000|2021-10-19 12:11:10|17645.78|17645.78|17647.62|17647.62|17647.62|17647.62|17645.78|17645.78|0
1634645580000|2021-10-19 12:13:00|17651.58|17651.58|17655.55|17655.55|17655.55|17655.55|17651.58|17651.58|0
1634645600000|2021-10-19 12:13:20|17656.01|17656.01|17656.01|17656.01|17656.01|17656.01|17656.01|17656.01|0
1634645640000|2021-10-19 12:14:00|17655.09|17655.09|17655.09|17655.09|17655.09|17655.09|17655.09|17655.09|0
1634645710000|2021-10-19 12:15:10|17654.17|17654.17|17654.17|17654.17|17654.17|17654.17|17654.17|17654.17|0
1634645720000|2021-10-19 12:15:20|17653.71|17653.71|17653.71|17653.71|17653.71|17653.71|17653.71|17653.71|0
1634645730000|2021-10-19 12:15:30|17654.63|17654.63|17654.63|17654.63|17654.63|17654.63|17654.63|17654.63|0
1634645740000|2021-10-19 12:15:40|17653.71|17653.71|17653.71|17653.71|17653.71|17653.71|17653.71|17653.71|0
1634645760000|2021-10-19 12:16:00|17655.09|17655.09|17655.09|17655.09|17655.09|17655.09|17655.09|17655.09|0
1634645770000|2021-10-19 12:16:10|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|0
1634645790000|2021-10-19 12:16:30|17657.91|17657.91|17658.83|17658.83|17658.83|17658.83|17657.91|17657.91|0
1634645840000|2021-10-19 12:17:20|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|0
1634645850000|2021-10-19 12:17:30|17658.83|17658.83|17658.83|17658.83|17658.83|17658.83|17658.83|17658.83|0
1634645880000|2021-10-19 12:18:00|17661.63|17661.63|17661.63|17661.63|17661.63|17661.63|17661.63|17661.63|0
1634645920000|2021-10-19 12:18:40|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|17660.23|0
1634645970000|2021-10-19 12:19:30|17659.77|17659.77|17659.77|17659.77|17659.77|17659.77|17659.77|17659.77|0
1634645980000|2021-10-19 12:19:40|17655.8|17655.8|17655.8|17655.8|17655.8|17655.8|17655.8|17655.8|0
1634645990000|2021-10-19 12:19:50|17651.84|17651.84|17651.84|17651.84|17651.84|17651.84|17651.84|17651.84|0
1634646020000|2021-10-19 12:20:20|17647.87|17647.87|17645.07|17645.07|17647.87|17647.87|17645.07|17645.07|0
1634646110000|2021-10-19 12:21:50|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|17633.18|0
1634646180000|2021-10-19 12:23:00|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|0
1634646220000|2021-10-19 12:23:40|17630.84|17630.84|17630.84|17630.84|17630.84|17630.84|17630.84|17630.84|0
1634646240000|2021-10-19 12:24:00|17629.44|17629.44|17626.64|17626.64|17629.44|17629.44|17626.64|17626.64|0
1634646290000|2021-10-19 12:24:50|17629.44|17629.44|17628.04|17628.04|17629.44|17629.44|17628.04|17628.04|0
1634646320000|2021-10-19 12:25:20|17629.44|17629.44|17628.04|17628.04|17629.44|17629.44|17628.04|17628.04|0
1634646330000|2021-10-19 12:25:30|17630.84|17630.84|17630.84|17630.84|17630.84|17630.84|17630.84|17630.84|0
1634646490000|2021-10-19 12:28:10|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|0
1634646520000|2021-10-19 12:28:40|17628.98|17628.98|17628.98|17628.98|17628.98|17628.98|17628.98|17628.98|0
1634646610000|2021-10-19 12:30:10|17625.01|17625.01|17625.01|17625.01|17625.01|17625.01|17625.01|17625.01|0
1634646670000|2021-10-19 12:31:10|17628.98|17628.98|17628.98|17628.98|17628.98|17628.98|17628.98|17628.98|0
1634646730000|2021-10-19 12:32:10|17630.38|17630.38|17634.34|17634.34|17634.34|17634.34|17630.38|17630.38|0
1634646780000|2021-10-19 12:33:00|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|17630.38|0
1634646840000|2021-10-19 12:34:00|17628.98|17628.98|17630.84|17630.84|17630.84|17630.84|17628.98|17628.98|0
1634646870000|2021-10-19 12:34:30|17633.64|17633.64|17633.64|17633.64|17633.64|17633.64|17633.64|17633.64|0
1634646900000|2021-10-19 12:35:00|17635.02|17635.02|17636.42|17636.42|17636.42|17636.42|17635.02|17635.02|0
1634646990000|2021-10-19 12:36:30|17637.81|17637.81|17637.81|17637.81|17637.81|17637.81|17637.81|17637.81|0
1634647020000|2021-10-19 12:37:00|17635.02|17635.02|17636.42|17636.42|17636.42|17636.42|17635.02|17635.02|0
1634647070000|2021-10-19 12:37:50|17640.38|17640.38|17640.38|17640.38|17640.38|17640.38|17640.38|17640.38|0
1634647080000|2021-10-19 12:38:00|17636.42|17636.42|17636.42|17636.42|17636.42|17636.42|17636.42|17636.42|0
1634647210000|2021-10-19 12:40:10|17632.45|17632.45|17627.09|17627.09|17632.45|17632.45|17627.09|17627.09|0
1634647230000|2021-10-19 12:40:30|17625.71|17625.71|17625.71|17625.71|17625.71|17625.71|17624.79|17624.79|0
1634647270000|2021-10-19 12:41:10|17624.31|17624.31|17624.31|17624.31|17624.31|17624.31|17624.31|17624.31|0
1634647280000|2021-10-19 12:41:20|17620.34|17620.34|17620.34|17620.34|17620.34|17620.34|17620.34|17620.34|0
1634647360000|2021-10-19 12:42:40|17624.54|17624.54|17625.94|17625.94|17625.94|17625.94|17624.54|17624.54|0
1634647370000|2021-10-19 12:42:50|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|17624.54|0
1634647440000|2021-10-19 12:44:00|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|17627.34|0
1634647450000|2021-10-19 12:44:10|17635.27|17635.27|17643.2|17643.2|17643.2|17643.2|17635.27|17635.27|0
1634647460000|2021-10-19 12:44:20|17640.4|17640.4|17640.4|17640.4|17640.4|17640.4|17640.4|17640.4|0
1634647500000|2021-10-19 12:45:00|17644.37|17644.37|17648.33|17648.33|17648.33|17648.33|17644.37|17644.37|0
1634647510000|2021-10-19 12:45:10|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|0
1634647520000|2021-10-19 12:45:20|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|0
1634647540000|2021-10-19 12:45:40|17643.91|17643.91|17647.87|17647.87|17647.87|17647.87|17643.91|17643.91|0
1634647550000|2021-10-19 12:45:50|17648.79|17648.79|17648.79|17648.79|17648.79|17648.79|17648.79|17648.79|0
1634647610000|2021-10-19 12:46:50|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|0
1634647630000|2021-10-19 12:47:10|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|17643.45|0
1634647690000|2021-10-19 12:48:10|17639.48|17639.48|17635.52|17635.52|17639.48|17639.48|17635.52|17635.52|0
1634647700000|2021-10-19 12:48:20|17639.71|17639.71|17641.57|17641.57|17641.57|17641.57|17639.71|17639.71|0
1634647710000|2021-10-19 12:48:30|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|0
1634647720000|2021-10-19 12:48:40|17642.97|17642.97|17642.97|17642.97|17642.97|17642.97|17642.97|17642.97|0
1634647740000|2021-10-19 12:49:00|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|0
1634647760000|2021-10-19 12:49:20|17645.77|17645.77|17645.77|17645.77|17645.77|17645.77|17645.77|17645.77|0
1634647800000|2021-10-19 12:50:00|17653.7|17653.7|17653.7|17653.7|17653.7|17653.7|17653.7|17653.7|0
1634647850000|2021-10-19 12:50:50|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|0
1634647870000|2021-10-19 12:51:10|17652.3|17652.3|17652.3|17652.3|17652.3|17652.3|17652.3|17652.3|0
1634647940000|2021-10-19 12:52:20|17653.22|17653.22|17653.22|17653.22|17653.22|17653.22|17653.22|17653.22|0
1634647980000|2021-10-19 12:53:00|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|17645.29|0
1634648090000|2021-10-19 12:54:50|17645.75|17645.75|17645.75|17645.75|17645.75|17645.75|17645.75|17645.75|0
1634648130000|2021-10-19 12:55:30|17641.79|17641.79|17641.79|17641.79|17641.79|17641.79|17641.79|17641.79|0
1634648140000|2021-10-19 12:55:40|17645.75|17645.75|17645.75|17645.75|17645.75|17645.75|17645.75|17645.75|0
1634648210000|2021-10-19 12:56:50|17641.79|17641.79|17637.82|17637.82|17641.79|17641.79|17637.82|17637.82|0
1634648220000|2021-10-19 12:57:00|17641.79|17641.79|17641.79|17641.79|17641.79|17641.79|17641.79|17641.79|0
1634648280000|2021-10-19 12:58:00|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|0
1634648290000|2021-10-19 12:58:10|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|17649.72|0
1634648320000|2021-10-19 12:58:40|17650.18|17650.18|17650.18|17650.18|17650.18|17650.18|17650.18|17650.18|0
1634648340000|2021-10-19 12:59:00|17652.98|17652.98|17652.98|17652.98|17652.98|17652.98|17652.98|17652.98|0
1634648360000|2021-10-19 12:59:20|17656.94|17656.94|17656.94|17656.94|17656.94|17656.94|17656.94|17656.94|0
1634648400000|2021-10-19 13:00:00|17657.4|17657.4|17653.44|17653.44|17657.4|17657.4|17653.44|17653.44|0
1634648410000|2021-10-19 13:00:10|17652.04|17652.04|17653.44|17653.44|17653.44|17653.44|17652.04|17652.04|0
1634648430000|2021-10-19 13:00:30|17654.84|17654.84|17654.84|17654.84|17654.84|17654.84|17654.84|17654.84|0
1634648440000|2021-10-19 13:00:40|17653.44|17653.44|17652.04|17652.04|17653.44|17653.44|17652.04|17652.04|0
1634648450000|2021-10-19 13:00:50|17648.07|17648.07|17644.11|17644.11|17648.07|17648.07|17644.11|17644.11|0
1634648490000|2021-10-19 13:01:30|17648.07|17648.07|17648.07|17648.07|17648.07|17648.07|17648.07|17648.07|0
1634648510000|2021-10-19 13:01:50|17648.53|17648.53|17648.53|17648.53|17648.53|17648.53|17648.53|17648.53|0
1634648520000|2021-10-19 13:02:00|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|0
1634648530000|2021-10-19 13:02:10|17643.17|17643.17|17643.17|17643.17|17643.17|17643.17|17643.17|17643.17|0
1634648540000|2021-10-19 13:02:20|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|0
1634648600000|2021-10-19 13:03:20|17642.69|17642.69|17643.61|17643.61|17643.61|17643.61|17642.69|17642.69|0
1634648630000|2021-10-19 13:03:50|17642.21|17642.21|17638.24|17638.24|17642.21|17642.21|17638.24|17638.24|0
1634648650000|2021-10-19 13:04:10|17639.64|17639.64|17639.64|17639.64|17639.64|17639.64|17639.64|17639.64|0
1634648690000|2021-10-19 13:04:50|17640.1|17640.1|17638.72|17638.72|17640.1|17640.1|17638.26|17638.26|0
1634648700000|2021-10-19 13:05:00|17634.76|17634.76|17634.76|17634.76|17634.76|17634.76|17634.76|17634.76|0
1634648760000|2021-10-19 13:06:00|17642.69|17642.69|17646.65|17646.65|17646.65|17646.65|17642.69|17642.69|0
1634648800000|2021-10-19 13:06:40|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|0
1634648900000|2021-10-19 13:08:20|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|0
1634648930000|2021-10-19 13:08:50|17648.51|17648.51|17648.51|17648.51|17648.51|17648.51|17648.51|17648.51|0
1634648950000|2021-10-19 13:09:10|17652.48|17652.48|17653.88|17653.88|17653.88|17653.88|17652.48|17652.48|0
1634649000000|2021-10-19 13:10:00|17661.81|17661.81|17657.84|17657.84|17661.81|17661.81|17657.84|17657.84|0
1634649020000|2021-10-19 13:10:20|17653.88|17653.88|17653.88|17653.88|17653.88|17653.88|17653.88|17653.88|0
1634649040000|2021-10-19 13:10:40|17654.33|17654.33|17654.33|17654.33|17654.33|17654.33|17654.33|17654.33|0
1634649060000|2021-10-19 13:11:00|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|0
1634649090000|2021-10-19 13:11:30|17662.27|17662.27|17662.27|17662.27|17662.27|17662.27|17662.27|17662.27|0
1634649110000|2021-10-19 13:11:50|17662.72|17662.72|17662.72|17662.72|17662.72|17662.72|17662.72|17662.72|0
1634649170000|2021-10-19 13:12:50|17664.12|17664.12|17664.12|17664.12|17664.12|17664.12|17664.12|17664.12|0
1634649210000|2021-10-19 13:13:30|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|0
1634649260000|2021-10-19 13:14:20|17659.7|17659.7|17659.7|17659.7|17659.7|17659.7|17659.7|17659.7|0
1634649300000|2021-10-19 13:15:00|17658.78|17658.78|17658.78|17658.78|17658.78|17658.78|17656.94|17656.94|0
1634649310000|2021-10-19 13:15:10|17659.24|17659.24|17659.24|17659.24|17659.24|17659.24|17659.24|17659.24|0
1634649380000|2021-10-19 13:16:20|17658.32|17658.32|17658.32|17658.32|17658.32|17658.32|17658.32|17658.32|0
1634649420000|2021-10-19 13:17:00|17662.29|17662.29|17658.32|17658.32|17662.29|17662.29|17658.32|17658.32|0
1634649430000|2021-10-19 13:17:10|17662.29|17662.29|17666.25|17666.25|17666.25|17666.25|17662.29|17662.29|0
1634649440000|2021-10-19 13:17:20|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|0
1634649470000|2021-10-19 13:17:50|17667.65|17667.65|17667.65|17667.65|17667.65|17667.65|17667.65|17667.65|0
1634649480000|2021-10-19 13:18:00|17669.05|17669.05|17669.05|17669.05|17669.05|17669.05|17669.05|17669.05|0
1634649500000|2021-10-19 13:18:20|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|0
1634649530000|2021-10-19 13:18:50|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|17673.47|0
1634649540000|2021-10-19 13:19:00|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|0
1634649580000|2021-10-19 13:19:40|17665.54|17665.54|17664.14|17664.14|17665.54|17665.54|17664.14|17664.14|0
1634649600000|2021-10-19 13:20:00|17663.69|17663.69|17663.69|17663.69|17663.69|17663.69|17663.69|17663.69|0
1634649610000|2021-10-19 13:20:10|17662.31|17662.31|17662.31|17662.31|17662.31|17662.31|17662.31|17662.31|0
1634649700000|2021-10-19 13:21:40|17658.34|17658.34|17658.34|17658.34|17658.34|17658.34|17658.34|17658.34|0
1634649750000|2021-10-19 13:22:30|17662.31|17662.31|17663.71|17663.71|17663.71|17663.71|17662.31|17662.31|0
1634649760000|2021-10-19 13:22:40|17662.31|17662.31|17669.3|17669.3|17669.3|17669.3|17662.31|17662.31|0
1634649780000|2021-10-19 13:23:00|17666.5|17666.5|17665.11|17665.11|17666.5|17666.5|17665.11|17665.11|0
1634649810000|2021-10-19 13:23:30|17661.14|17661.14|17661.14|17661.14|17661.14|17661.14|17661.14|17661.14|0
1634649830000|2021-10-19 13:23:50|17657.17|17657.17|17657.17|17657.17|17657.17|17657.17|17657.17|17657.17|0
1634649880000|2021-10-19 13:24:40|17653.21|17653.21|17653.21|17653.21|17653.21|17653.21|17653.21|17653.21|0
1634649890000|2021-10-19 13:24:50|17647.61|17647.61|17647.61|17647.61|17647.61|17647.61|17647.61|17647.61|0
1634649900000|2021-10-19 13:25:00|17647.15|17647.15|17647.15|17647.15|17647.15|17647.15|17647.15|17647.15|0
1634650000000|2021-10-19 13:26:40|17651.12|17651.12|17659.05|17659.05|17659.05|17659.05|17651.12|17651.12|0
1634650020000|2021-10-19 13:27:00|17658.13|17658.13|17658.13|17658.13|17658.13|17658.13|17658.13|17658.13|0
1634650040000|2021-10-19 13:27:20|17654.16|17654.16|17654.16|17654.16|17654.16|17654.16|17654.16|17654.16|0
1634650100000|2021-10-19 13:28:20|17653.24|17653.24|17651.84|17651.84|17653.24|17653.24|17650.44|17650.44|0
1634650160000|2021-10-19 13:29:20|17652.76|17652.76|17652.76|17652.76|17652.76|17652.76|17652.76|17652.76|0
1634650170000|2021-10-19 13:29:30|17648.8|17648.8|17650.2|17650.2|17650.2|17650.2|17648.8|17648.8|0
1634650200000|2021-10-19 13:30:00|17654.16|17654.16|17655.56|17655.56|17655.56|17655.56|17654.16|17654.16|0
1634650220000|2021-10-19 13:30:20|17651.6|17651.6|17647.63|17647.63|17651.6|17651.6|17647.63|17647.63|0
1634650250000|2021-10-19 13:30:50|17651.6|17651.6|17651.6|17651.6|17651.6|17651.6|17651.6|17651.6|0
1634650260000|2021-10-19 13:31:00|17648.8|17648.8|17648.8|17648.8|17648.8|17648.8|17648.8|17648.8|0
1634650290000|2021-10-19 13:31:30|17646.96|17646.96|17649.55|17649.55|17649.55|17649.55|17645.58|17645.58|0
1634650320000|2021-10-19 13:32:00|17653.51|17653.51|17656.31|17656.31|17656.31|17656.31|17653.51|17653.51|0
1634650330000|2021-10-19 13:32:10|17660.27|17660.27|17662.11|17662.11|17662.11|17662.11|17660.27|17660.27|0
1634650350000|2021-10-19 13:32:30|17663.51|17663.51|17663.51|17663.51|17663.51|17663.51|17663.51|17663.51|0
1634650370000|2021-10-19 13:32:50|17659.55|17659.55|17655.58|17655.58|17659.55|17659.55|17655.58|17655.58|0
1634650400000|2021-10-19 13:33:20|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|0
1634650450000|2021-10-19 13:34:10|17660.95|17660.95|17653.02|17653.02|17660.95|17660.95|17653.02|17653.02|0
1634650470000|2021-10-19 13:34:30|17649.05|17649.05|17649.05|17649.05|17649.05|17649.05|17649.05|17649.05|0
1634650480000|2021-10-19 13:34:40|17653.02|17653.02|17660.95|17660.95|17660.95|17660.95|17653.02|17653.02|0
1634650490000|2021-10-19 13:34:50|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|17656.98|0
1634650520000|2021-10-19 13:35:20|17652.78|17652.78|17652.78|17652.78|17652.78|17652.78|17652.78|17652.78|0
1634650540000|2021-10-19 13:35:40|17656.75|17656.75|17653.95|17653.95|17656.75|17656.75|17653.95|17653.95|0
1634650570000|2021-10-19 13:36:10|17655.35|17655.35|17658.15|17658.15|17658.15|17658.15|17655.35|17655.35|0
1634650630000|2021-10-19 13:37:10|17659.99|17659.99|17659.99|17659.99|17659.99|17659.99|17659.99|17659.99|0
1634650650000|2021-10-19 13:37:30|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|0
1634650690000|2021-10-19 13:38:10|17667.92|17667.92|17667.92|17667.92|17667.92|17667.92|17667.92|17667.92|0
1634650740000|2021-10-19 13:39:00|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|0
1634650750000|2021-10-19 13:39:10|17666.75|17666.75|17668.13|17668.13|17668.13|17668.13|17666.75|17666.75|0
1634650770000|2021-10-19 13:39:30|17672.1|17672.1|17670.7|17670.7|17672.1|17672.1|17670.7|17670.7|0
1634650780000|2021-10-19 13:39:40|17678.63|17678.63|17678.63|17678.63|17678.63|17678.63|17678.63|17678.63|0
1634650800000|2021-10-19 13:40:00|17682.59|17682.59|17682.59|17682.59|17682.59|17682.59|17682.59|17682.59|0
1634650810000|2021-10-19 13:40:10|17686.79|17686.79|17690.76|17690.76|17690.76|17690.76|17686.79|17686.79|0
1634650820000|2021-10-19 13:40:20|17689.36|17689.36|17689.36|17689.36|17689.36|17689.36|17689.36|17689.36|0
1634650840000|2021-10-19 13:40:40|17685.39|17685.39|17685.39|17685.39|17685.39|17685.39|17685.39|17685.39|0
1634650850000|2021-10-19 13:40:50|17681.43|17681.43|17681.43|17681.43|17681.43|17681.43|17681.43|17681.43|0
1634650870000|2021-10-19 13:41:10|17681.89|17681.89|17681.89|17681.89|17681.89|17681.89|17681.89|17681.89|0
1634650880000|2021-10-19 13:41:20|17680.49|17680.49|17683.28|17683.28|17683.28|17683.28|17680.49|17680.49|0
1634650900000|2021-10-19 13:41:40|17684.2|17684.2|17692.13|17692.13|17692.13|17692.13|17684.2|17684.2|0
1634650920000|2021-10-19 13:42:00|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|0
1634650970000|2021-10-19 13:42:50|17686.77|17686.77|17690.74|17690.74|17690.74|17690.74|17686.77|17686.77|0
1634650980000|2021-10-19 13:43:00|17689.34|17689.34|17692.13|17692.13|17692.13|17692.13|17689.34|17689.34|0
1634651030000|2021-10-19 13:43:50|17693.51|17693.51|17694.91|17694.91|17694.91|17694.91|17693.51|17693.51|0
1634651040000|2021-10-19 13:44:00|17690.95|17690.95|17686.98|17686.98|17690.95|17690.95|17686.98|17686.98|0
1634651060000|2021-10-19 13:44:20|17685.58|17685.58|17685.58|17685.58|17685.58|17685.58|17685.58|17685.58|0
1634651070000|2021-10-19 13:44:30|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|17682.78|0
1634651090000|2021-10-19 13:44:50|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|0
1634651100000|2021-10-19 13:45:00|17685.83|17685.83|17685.83|17685.83|17685.83|17685.83|17685.83|17685.83|0
1634651110000|2021-10-19 13:45:10|17684.43|17684.43|17691.2|17691.2|17691.2|17691.2|17684.43|17684.43|0
1634651130000|2021-10-19 13:45:30|17687.23|17687.23|17684.43|17684.43|17687.23|17687.23|17684.43|17684.43|0
1634651140000|2021-10-19 13:45:40|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|0
1634651170000|2021-10-19 13:46:10|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|17681.63|0
1634651240000|2021-10-19 13:47:20|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|0
1634651250000|2021-10-19 13:47:30|17679.07|17679.07|17682.32|17682.32|17682.78|17682.78|17679.07|17679.07|0
1634651260000|2021-10-19 13:47:40|17679.53|17679.53|17679.53|17679.53|17679.53|17679.53|17679.53|17679.53|0
1634651300000|2021-10-19 13:48:20|17675.56|17675.56|17675.56|17675.56|17675.56|17675.56|17675.56|17675.56|0
1634651310000|2021-10-19 13:48:30|17674.16|17674.16|17674.16|17674.16|17674.16|17674.16|17674.16|17674.16|0
1634651340000|2021-10-19 13:49:00|17670.2|17670.2|17674.16|17674.16|17674.16|17674.16|17670.2|17670.2|0
1634651350000|2021-10-19 13:49:10|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|17672.76|0
1634651360000|2021-10-19 13:49:20|17671.36|17671.36|17671.36|17671.36|17671.36|17671.36|17671.36|17671.36|0
1634651400000|2021-10-19 13:50:00|17675.33|17675.33|17673.93|17673.93|17675.33|17675.33|17673.93|17673.93|0
1634651410000|2021-10-19 13:50:10|17672.53|17672.53|17672.53|17672.53|17672.53|17672.53|17672.53|17672.53|0
1634651420000|2021-10-19 13:50:20|17671.13|17671.13|17669.73|17669.73|17671.13|17671.13|17669.73|17669.73|0
1634651450000|2021-10-19 13:50:50|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|0
1634651480000|2021-10-19 13:51:20|17671.13|17671.13|17667.16|17667.16|17671.13|17671.13|17667.16|17667.16|0
1634651500000|2021-10-19 13:51:40|17667.62|17667.62|17667.62|17667.62|17667.62|17667.62|17667.62|17667.62|0
1634651510000|2021-10-19 13:51:50|17670.42|17670.42|17669.02|17669.02|17670.42|17670.42|17665.06|17665.06|0
1634651520000|2021-10-19 13:52:00|17665.06|17665.06|17663.66|17663.66|17665.06|17665.06|17663.66|17663.66|0
1634651540000|2021-10-19 13:52:20|17671.59|17671.59|17671.59|17671.59|17671.59|17671.59|17671.59|17671.59|0
1634651560000|2021-10-19 13:52:40|17670.19|17670.19|17670.19|17670.19|17670.19|17670.19|17670.19|17670.19|0
1634651570000|2021-10-19 13:52:50|17668.35|17668.35|17669.73|17669.73|17669.73|17669.73|17668.35|17668.35|0
1634651620000|2021-10-19 13:53:40|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|0
1634651630000|2021-10-19 13:53:50|17669.73|17669.73|17669.73|17669.73|17669.73|17669.73|17669.73|17669.73|0
1634651650000|2021-10-19 13:54:10|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|0
1634651710000|2021-10-19 13:55:10|17657.83|17657.83|17657.83|17657.83|17657.83|17657.83|17657.83|17657.83|0
1634651730000|2021-10-19 13:55:30|17653.87|17653.87|17653.87|17653.87|17653.87|17653.87|17653.87|17653.87|0
1634651760000|2021-10-19 13:56:00|17649.9|17649.9|17649.9|17649.9|17649.9|17649.9|17649.9|17649.9|0
1634651770000|2021-10-19 13:56:10|17653.87|17653.87|17655.27|17655.27|17655.27|17655.27|17653.87|17653.87|0
1634651780000|2021-10-19 13:56:20|17654.81|17654.81|17654.81|17654.81|17654.81|17654.81|17654.81|17654.81|0
1634651810000|2021-10-19 13:56:50|17650.84|17650.84|17650.84|17650.84|17650.84|17650.84|17650.84|17650.84|0
1634651820000|2021-10-19 13:57:00|17649.44|17649.44|17645.48|17645.48|17649.44|17649.44|17645.48|17645.48|0
1634651830000|2021-10-19 13:57:10|17649.68|17649.68|17649.68|17649.68|17649.68|17649.68|17649.68|17649.68|0
1634651850000|2021-10-19 13:57:30|17645.71|17645.71|17645.71|17645.71|17645.71|17645.71|17645.71|17645.71|0
1634651860000|2021-10-19 13:57:40|17645.25|17645.25|17645.25|17645.25|17645.25|17645.25|17645.25|17645.25|0
1634651870000|2021-10-19 13:57:50|17639.65|17639.65|17639.65|17639.65|17639.65|17639.65|17639.65|17639.65|0
1634651930000|2021-10-19 13:58:50|17641.05|17641.05|17645.02|17645.02|17645.02|17645.02|17641.05|17641.05|0
1634652010000|2021-10-19 14:00:10|17647.82|17647.82|17647.82|17647.82|17647.82|17647.82|17647.82|17647.82|0
1634652040000|2021-10-19 14:00:40|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|0
1634652080000|2021-10-19 14:01:20|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|17651.78|0
1634652090000|2021-10-19 14:01:30|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|0
1634652150000|2021-10-19 14:02:30|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|0
1634652230000|2021-10-19 14:03:50|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|0
1634652250000|2021-10-19 14:04:10|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|17659.2|0
1634652300000|2021-10-19 14:05:00|17671.09|17671.09|17671.09|17671.09|17671.09|17671.09|17671.09|17671.09|0
1634652310000|2021-10-19 14:05:10|17672.49|17672.49|17672.49|17672.49|17672.49|17672.49|17672.49|17672.49|0
1634652350000|2021-10-19 14:05:50|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|0
1634652440000|2021-10-19 14:07:20|17672.49|17672.49|17672.03|17672.03|17672.49|17672.49|17672.03|17672.03|0
1634652470000|2021-10-19 14:07:50|17676|17676|17676|17676|17676|17676|17676|17676|0
1634652500000|2021-10-19 14:08:20|17677.38|17677.38|17677.38|17677.38|17677.38|17677.38|17677.38|17677.38|0
1634652510000|2021-10-19 14:08:30|17681.34|17681.34|17679.94|17679.94|17681.34|17681.34|17679.94|17679.94|0
1634652520000|2021-10-19 14:08:40|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|0
1634652570000|2021-10-19 14:09:30|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|0
1634652600000|2021-10-19 14:10:00|17685.79|17685.79|17687.19|17687.19|17687.19|17687.19|17685.79|17685.79|0
1634652630000|2021-10-19 14:10:30|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|0
1634652660000|2021-10-19 14:11:00|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|0
1634652680000|2021-10-19 14:11:20|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|17688.57|0
1634652690000|2021-10-19 14:11:30|17692.53|17692.53|17688.57|17688.57|17692.53|17692.53|17688.57|17688.57|0
1634652720000|2021-10-19 14:12:00|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|17689.97|0
1634652760000|2021-10-19 14:12:40|17686|17686|17686|17686|17686|17686|17686|17686|0
1634652770000|2021-10-19 14:12:50|17687.4|17687.4|17687.4|17687.4|17687.4|17687.4|17687.4|17687.4|0
1634652780000|2021-10-19 14:13:00|17691.37|17691.37|17691.37|17691.37|17691.37|17691.37|17691.37|17691.37|0
1634652790000|2021-10-19 14:13:10|17695.33|17695.33|17703.26|17703.26|17703.26|17703.26|17695.33|17695.33|0
1634652810000|2021-10-19 14:13:30|17699.3|17699.3|17699.3|17699.3|17699.3|17699.3|17699.3|17699.3|0
1634652880000|2021-10-19 14:14:40|17700.7|17700.7|17700.7|17700.7|17700.7|17700.7|17700.7|17700.7|0
1634652890000|2021-10-19 14:14:50|17700.24|17700.24|17700.24|17700.24|17700.24|17700.24|17700.24|17700.24|0
1634652900000|2021-10-19 14:15:00|17708.17|17708.17|17704.2|17704.2|17708.17|17708.17|17704.2|17704.2|0
1634652940000|2021-10-19 14:15:40|17703.74|17703.74|17703.74|17703.74|17703.74|17703.74|17703.74|17703.74|0
1634652950000|2021-10-19 14:15:50|17699.78|17699.78|17699.78|17699.78|17699.78|17699.78|17699.78|17699.78|0
1634652980000|2021-10-19 14:16:20|17700.24|17700.24|17701.64|17701.64|17701.64|17701.64|17700.24|17700.24|0
1634653040000|2021-10-19 14:17:20|17705.6|17705.6|17705.6|17705.6|17705.6|17705.6|17705.6|17705.6|0
1634653050000|2021-10-19 14:17:30|17707|17707|17707|17707|17707|17707|17707|17707|0
1634653070000|2021-10-19 14:17:50|17709.8|17709.8|17709.8|17709.8|17709.8|17709.8|17709.8|17709.8|0
1634653080000|2021-10-19 14:18:00|17701.87|17701.87|17704.67|17704.67|17704.67|17704.67|17701.87|17701.87|0
1634653130000|2021-10-19 14:18:50|17708.63|17708.63|17708.63|17708.63|17708.63|17708.63|17708.63|17708.63|0
1634653160000|2021-10-19 14:19:20|17708.17|17708.17|17708.17|17708.17|17708.17|17708.17|17708.17|17708.17|0
1634653210000|2021-10-19 14:20:10|17706.78|17706.78|17706.78|17706.78|17706.78|17706.78|17706.78|17706.78|0
1634653240000|2021-10-19 14:20:40|17708.17|17708.17|17708.17|17708.17|17708.17|17708.17|17708.17|17708.17|0
1634653250000|2021-10-19 14:20:50|17712.14|17712.14|17712.14|17712.14|17712.14|17712.14|17712.14|17712.14|0
1634653260000|2021-10-19 14:21:00|17720.07|17720.07|17724.04|17724.04|17724.04|17724.04|17720.07|17720.07|0
1634653270000|2021-10-19 14:21:10|17722.64|17722.64|17724.5|17724.5|17724.5|17724.5|17722.64|17722.64|0
1634653280000|2021-10-19 14:21:20|17724.95|17724.95|17728.92|17728.92|17728.92|17728.92|17724.95|17724.95|0
1634653300000|2021-10-19 14:21:40|17724.95|17724.95|17724.95|17724.95|17724.95|17724.95|17724.95|17724.95|0
1634653320000|2021-10-19 14:22:00|17725.41|17725.41|17725.41|17725.41|17725.41|17725.41|17725.41|17725.41|0
1634653340000|2021-10-19 14:22:20|17726.81|17726.81|17726.81|17726.81|17726.81|17726.81|17726.81|17726.81|0
1634653370000|2021-10-19 14:22:50|17721.22|17721.22|17731.71|17731.71|17731.71|17731.71|17719.82|17719.82|0
1634653390000|2021-10-19 14:23:10|17733.11|17733.11|17731.71|17731.71|17733.11|17733.11|17731.71|17731.71|0
1634653400000|2021-10-19 14:23:20|17732.17|17732.17|17732.17|17732.17|17732.17|17732.17|17732.17|17732.17|0
1634653410000|2021-10-19 14:23:30|17728.21|17728.21|17728.21|17728.21|17728.21|17728.21|17728.21|17728.21|0
1634653420000|2021-10-19 14:23:40|17729.61|17729.61|17729.61|17729.61|17729.61|17729.61|17729.61|17729.61|0
1634653430000|2021-10-19 14:23:50|17731.01|17731.01|17731.01|17731.01|17731.01|17731.01|17731.01|17731.01|0
1634653440000|2021-10-19 14:24:00|17734.97|17734.97|17738.94|17738.94|17738.94|17738.94|17734.97|17734.97|0
1634653460000|2021-10-19 14:24:20|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|0
1634653470000|2021-10-19 14:24:30|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|0
1634653480000|2021-10-19 14:24:40|17746.87|17746.87|17746.87|17746.87|17746.87|17746.87|17746.87|17746.87|0
1634653490000|2021-10-19 14:24:50|17748.27|17748.27|17744.3|17744.3|17748.27|17748.27|17744.3|17744.3|0
1634653620000|2021-10-19 14:27:00|17747.1|17747.1|17747.1|17747.1|17751.07|17751.07|17747.1|17747.1|0
1634653640000|2021-10-19 14:27:20|17748.5|17748.5|17758.06|17758.06|17758.06|17758.06|17748.5|17748.5|0
1634653670000|2021-10-19 14:27:50|17754.1|17754.1|17754.1|17754.1|17754.1|17754.1|17754.1|17754.1|0
1634653700000|2021-10-19 14:28:20|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|0
1634653710000|2021-10-19 14:28:30|17756.4|17756.4|17755.94|17755.94|17756.4|17756.4|17755.94|17755.94|0
1634653730000|2021-10-19 14:28:50|17758.74|17758.74|17758.74|17758.74|17758.74|17758.74|17758.74|17758.74|0
1634653740000|2021-10-19 14:29:00|17760.13|17760.13|17760.13|17760.13|17760.13|17760.13|17760.13|17760.13|0
1634653780000|2021-10-19 14:29:40|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|17764.1|0
1634653790000|2021-10-19 14:29:50|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|17762.7|0
1634653800000|2021-10-19 14:30:00|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|17759.9|0
1634653810000|2021-10-19 14:30:10|17755.94|17755.94|17748.01|17748.01|17755.94|17755.94|17748.01|17748.01|0
1634653880000|2021-10-19 14:31:20|17747.09|17747.09|17747.09|17747.09|17747.09|17747.09|17747.09|17747.09|0
1634653890000|2021-10-19 14:31:30|17744.29|17744.29|17744.29|17744.29|17744.29|17744.29|17744.29|17744.29|0
1634653900000|2021-10-19 14:31:40|17748.25|17748.25|17748.25|17748.25|17748.25|17748.25|17748.25|17748.25|0
1634653940000|2021-10-19 14:32:20|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|0
1634653960000|2021-10-19 14:32:40|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|0
1634653980000|2021-10-19 14:33:00|17756.18|17756.18|17756.18|17756.18|17756.18|17756.18|17756.18|17756.18|0
1634654010000|2021-10-19 14:33:30|17748.25|17748.25|17744.29|17744.29|17748.25|17748.25|17744.29|17744.29|0
1634654040000|2021-10-19 14:34:00|17742.89|17742.89|17745.69|17745.69|17745.69|17745.69|17742.89|17742.89|0
1634654070000|2021-10-19 14:34:30|17749.65|17749.65|17749.65|17749.65|17749.65|17749.65|17749.65|17749.65|0
1634654110000|2021-10-19 14:35:10|17746.85|17746.85|17746.85|17746.85|17746.85|17746.85|17746.85|17746.85|0
1634654170000|2021-10-19 14:36:10|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|0
1634654230000|2021-10-19 14:37:10|17730.99|17730.99|17734.96|17734.96|17734.96|17734.96|17730.99|17730.99|0
1634654240000|2021-10-19 14:37:20|17733.56|17733.56|17732.16|17732.16|17733.56|17733.56|17732.16|17732.16|0
1634654270000|2021-10-19 14:37:50|17731.7|17731.7|17731.7|17731.7|17731.7|17731.7|17731.7|17731.7|0
1634654280000|2021-10-19 14:38:00|17730.32|17730.32|17731.24|17731.24|17731.24|17731.24|17730.32|17730.32|0
1634654300000|2021-10-19 14:38:20|17732.16|17732.16|17729.36|17729.36|17732.16|17732.16|17729.36|17729.36|0
1634654390000|2021-10-19 14:39:50|17725.39|17725.39|17726.79|17726.79|17728.19|17728.19|17725.39|17725.39|0
1634654420000|2021-10-19 14:40:20|17725.39|17725.39|17722.6|17722.6|17725.39|17725.39|17722.6|17722.6|0
1634654430000|2021-10-19 14:40:30|17718.63|17718.63|17718.63|17718.63|17718.63|17718.63|17718.63|17718.63|0
1634654450000|2021-10-19 14:40:50|17717.23|17717.23|17715.83|17715.83|17717.23|17717.23|17715.83|17715.83|0
1634654470000|2021-10-19 14:41:10|17719.8|17719.8|17719.8|17719.8|17719.8|17719.8|17719.8|17719.8|0
1634654520000|2021-10-19 14:42:00|17722.6|17722.6|17722.6|17722.6|17722.6|17722.6|17722.6|17722.6|0
1634654570000|2021-10-19 14:42:50|17721.2|17721.2|17721.2|17721.2|17721.2|17721.2|17721.2|17721.2|0
1634654580000|2021-10-19 14:43:00|17725.16|17725.16|17729.13|17729.13|17729.13|17729.13|17725.16|17725.16|0
1634654710000|2021-10-19 14:45:10|17725.16|17725.16|17721.9|17721.9|17725.16|17725.16|17721.9|17721.9|0
1634654760000|2021-10-19 14:46:00|17720.5|17720.5|17719.1|17719.1|17720.5|17720.5|17719.1|17719.1|0
1634654770000|2021-10-19 14:46:10|17720.5|17720.5|17720.5|17720.5|17720.5|17720.5|17720.5|17720.5|0
1634654790000|2021-10-19 14:46:30|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|0
1634654890000|2021-10-19 14:48:10|17717|17717|17717|17717|17717|17717|17717|17717|0
1634654930000|2021-10-19 14:48:50|17713.03|17713.03|17713.03|17713.03|17713.03|17713.03|17713.03|17713.03|0
1634654960000|2021-10-19 14:49:20|17712.57|17712.57|17712.57|17712.57|17712.57|17712.57|17712.57|17712.57|0
1634655010000|2021-10-19 14:50:10|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|0
1634655040000|2021-10-19 14:50:40|17713.74|17713.74|17713.74|17713.74|17713.74|17713.74|17713.74|17713.74|0
1634655050000|2021-10-19 14:50:50|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|17714.2|0
1634655140000|2021-10-19 14:52:20|17718.16|17718.16|17718.16|17718.16|17722.13|17722.13|17718.16|17718.16|0
1634655150000|2021-10-19 14:52:30|17716.76|17716.76|17720.73|17720.73|17720.73|17720.73|17716.76|17716.76|0
1634655160000|2021-10-19 14:52:40|17724.69|17724.69|17723.29|17723.29|17724.69|17724.69|17723.29|17723.29|0
1634655190000|2021-10-19 14:53:10|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|0
1634655220000|2021-10-19 14:53:40|17723.29|17723.29|17723.29|17723.29|17723.29|17723.29|17723.29|17723.29|0
1634655230000|2021-10-19 14:53:50|17724.69|17724.69|17732.62|17732.62|17732.62|17732.62|17724.69|17724.69|0
1634655240000|2021-10-19 14:54:00|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|0
1634655320000|2021-10-19 14:55:20|17730.06|17730.06|17731.46|17731.46|17731.46|17731.46|17730.06|17730.06|0
1634655350000|2021-10-19 14:55:50|17735.42|17735.42|17735.42|17735.42|17735.42|17735.42|17735.42|17735.42|0
1634655420000|2021-10-19 14:57:00|17739.39|17739.39|17739.39|17739.39|17739.39|17739.39|17739.39|17739.39|0
1634655440000|2021-10-19 14:57:20|17738.93|17738.93|17738.93|17738.93|17738.93|17738.93|17738.93|17738.93|0
1634655490000|2021-10-19 14:58:10|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|0
1634655510000|2021-10-19 14:58:30|17734.96|17734.96|17738.93|17738.93|17738.93|17738.93|17734.96|17734.96|0
1634655540000|2021-10-19 14:59:00|17742.89|17742.89|17745.69|17745.69|17745.69|17745.69|17742.89|17742.89|0
1634655670000|2021-10-19 15:01:10|17749.66|17749.66|17744.29|17744.29|17749.66|17749.66|17744.29|17744.29|0
1634655770000|2021-10-19 15:02:50|17748.26|17748.26|17744.29|17744.29|17748.26|17748.26|17744.29|17744.29|0
1634655780000|2021-10-19 15:03:00|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|17742.89|0
1634655790000|2021-10-19 15:03:10|17742.44|17742.44|17742.44|17742.44|17742.44|17742.44|17742.44|17742.44|0
1634655830000|2021-10-19 15:03:50|17750.37|17750.37|17750.37|17750.37|17750.37|17750.37|17750.37|17750.37|0
1634655840000|2021-10-19 15:04:00|17747.57|17747.57|17748.97|17748.97|17748.97|17748.97|17747.57|17747.57|0
1634655860000|2021-10-19 15:04:20|17749.43|17749.43|17749.43|17749.43|17749.43|17749.43|17749.43|17749.43|0
1634655920000|2021-10-19 15:05:20|17745.46|17745.46|17749.43|17749.43|17749.43|17749.43|17745.46|17745.46|0
1634655930000|2021-10-19 15:05:30|17750.83|17750.83|17755.02|17755.02|17755.02|17755.02|17750.83|17750.83|0
1634655960000|2021-10-19 15:06:00|17758.99|17758.99|17758.99|17758.99|17758.99|17758.99|17758.99|17758.99|0
1634655970000|2021-10-19 15:06:10|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|0
1634655980000|2021-10-19 15:06:20|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|0
1634655990000|2021-10-19 15:06:30|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|0
1634656040000|2021-10-19 15:07:20|17761.55|17761.55|17757.59|17757.59|17761.55|17761.55|17757.59|17757.59|0
1634656070000|2021-10-19 15:07:50|17765.52|17765.52|17769.49|17769.49|17769.49|17769.49|17765.52|17765.52|0
1634656090000|2021-10-19 15:08:10|17761.55|17761.55|17761.55|17761.55|17761.55|17761.55|17761.55|17761.55|0
1634656100000|2021-10-19 15:08:20|17762.95|17762.95|17762.95|17762.95|17762.95|17762.95|17762.95|17762.95|0
1634656130000|2021-10-19 15:08:50|17766.92|17766.92|17766.92|17766.92|17766.92|17766.92|17766.92|17766.92|0
1634656140000|2021-10-19 15:09:00|17770.88|17770.88|17770.88|17770.88|17770.88|17770.88|17770.88|17770.88|0
1634656170000|2021-10-19 15:09:30|17778.82|17778.82|17778.82|17778.82|17778.82|17778.82|17778.82|17778.82|0
1634656190000|2021-10-19 15:09:50|17774.85|17774.85|17774.85|17774.85|17774.85|17774.85|17774.85|17774.85|0
1634656300000|2021-10-19 15:11:40|17774.39|17774.39|17774.39|17774.39|17774.39|17774.39|17774.39|17774.39|0
1634656320000|2021-10-19 15:12:00|17778.36|17778.36|17778.36|17778.36|17778.36|17778.36|17778.36|17778.36|0
1634656330000|2021-10-19 15:12:10|17779.75|17779.75|17779.75|17779.75|17779.75|17779.75|17779.75|17779.75|0
1634656350000|2021-10-19 15:12:30|17778.38|17778.38|17778.38|17778.38|17778.38|17778.38|17778.38|17778.38|0
1634656380000|2021-10-19 15:13:00|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|0
1634656440000|2021-10-19 15:14:00|17773.49|17773.49|17765.56|17765.56|17773.49|17773.49|17765.56|17765.56|0
1634656450000|2021-10-19 15:14:10|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|0
1634656480000|2021-10-19 15:14:40|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|0
1634656500000|2021-10-19 15:15:00|17758.8|17758.8|17753.43|17753.43|17758.8|17758.8|17753.43|17753.43|0
1634656510000|2021-10-19 15:15:10|17754.83|17754.83|17754.83|17754.83|17754.83|17754.83|17754.83|17754.83|0
1634656520000|2021-10-19 15:15:20|17756.23|17756.23|17756.23|17756.23|17756.23|17756.23|17756.23|17756.23|0
1634656540000|2021-10-19 15:15:40|17760.2|17760.2|17764.16|17764.16|17764.16|17764.16|17760.2|17760.2|0
1634656600000|2021-10-19 15:16:40|17763.24|17763.24|17763.24|17763.24|17763.24|17763.24|17763.24|17763.24|0
1634656630000|2021-10-19 15:17:10|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|17761.84|0
1634656640000|2021-10-19 15:17:20|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|17757.88|0
1634656700000|2021-10-19 15:18:20|17756.48|17756.48|17756.48|17756.48|17756.48|17756.48|17756.48|17756.48|0
1634656710000|2021-10-19 15:18:30|17754.64|17754.64|17754.64|17754.64|17754.64|17754.64|17754.64|17754.64|0
1634656750000|2021-10-19 15:19:10|17753.24|17753.24|17753.24|17753.24|17753.24|17753.24|17753.24|17753.24|0
1634656830000|2021-10-19 15:20:30|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|0
1634656840000|2021-10-19 15:20:40|17755.81|17755.81|17759.77|17759.77|17761.17|17761.17|17755.81|17755.81|0
1634656860000|2021-10-19 15:21:00|17760.23|17760.23|17756.26|17756.26|17760.23|17760.23|17756.26|17756.26|0
1634656870000|2021-10-19 15:21:10|17760.23|17760.23|17760.23|17760.23|17760.23|17760.23|17760.23|17760.23|0
1634656890000|2021-10-19 15:21:30|17764.2|17764.2|17763.74|17763.74|17764.2|17764.2|17763.74|17763.74|0
1634656920000|2021-10-19 15:22:00|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|0
1634656930000|2021-10-19 15:22:10|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|0
1634656940000|2021-10-19 15:22:20|17757.91|17757.91|17757.91|17757.91|17757.91|17757.91|17757.91|17757.91|0
1634657050000|2021-10-19 15:24:10|17758.37|17758.37|17762.34|17762.34|17762.34|17762.34|17758.37|17758.37|0
1634657070000|2021-10-19 15:24:30|17760.94|17760.94|17756.97|17756.97|17760.94|17760.94|17756.97|17756.97|0
1634657100000|2021-10-19 15:25:00|17764.9|17764.9|17762.34|17762.34|17764.9|17764.9|17760.94|17760.94|0
1634657110000|2021-10-19 15:25:10|17763.74|17763.74|17767.7|17767.7|17767.7|17767.7|17763.74|17763.74|0
1634657150000|2021-10-19 15:25:50|17763.74|17763.74|17762.8|17762.8|17763.74|17763.74|17762.34|17762.34|0
1634657180000|2021-10-19 15:26:20|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|17758.83|0
1634657210000|2021-10-19 15:26:50|17761.63|17761.63|17765.83|17765.83|17765.83|17765.83|17761.63|17761.63|0
1634657250000|2021-10-19 15:27:30|17764.43|17764.43|17767.23|17767.23|17767.23|17767.23|17764.43|17764.43|0
1634657280000|2021-10-19 15:28:00|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|17768.15|0
1634657290000|2021-10-19 15:28:10|17764.18|17764.18|17764.18|17764.18|17764.18|17764.18|17764.18|17764.18|0
1634657300000|2021-10-19 15:28:20|17761.38|17761.38|17765.35|17765.35|17765.35|17765.35|17761.38|17761.38|0
1634657340000|2021-10-19 15:29:00|17761.38|17761.38|17761.38|17761.38|17761.38|17761.38|17761.38|17761.38|0
1634657350000|2021-10-19 15:29:10|17765.35|17765.35|17764.43|17764.43|17765.35|17765.35|17764.43|17764.43|0
1634657360000|2021-10-19 15:29:20|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|17764.89|0
1634657370000|2021-10-19 15:29:30|17763.49|17763.49|17762.57|17762.57|17763.49|17763.49|17762.57|17762.57|0
1634657380000|2021-10-19 15:29:40|17766.53|17766.53|17766.53|17766.53|17766.53|17766.53|17766.53|17766.53|0
1634657390000|2021-10-19 15:29:50|17766.07|17766.07|17766.07|17766.07|17766.07|17766.07|17766.07|17766.07|0
1634714130000|2021-10-20 07:15:30|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|0
1634714140000|2021-10-20 07:15:40|17858.61|17858.61|17858.61|17858.61|17858.61|17858.61|17858.61|17858.61|0
1634714160000|2021-10-20 07:16:00|17854.65|17854.65|17854.65|17854.65|17858.61|17858.61|17854.65|17854.65|0
1634714190000|2021-10-20 07:16:30|17856.05|17856.05|17858.85|17858.85|17858.85|17858.85|17856.05|17856.05|0
1634714230000|2021-10-20 07:17:10|17853.25|17853.25|17853.25|17853.25|17853.25|17853.25|17853.25|17853.25|0
1634714240000|2021-10-20 07:17:20|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|0
1634714260000|2021-10-20 07:17:40|17863.98|17863.98|17863.98|17863.98|17863.98|17863.98|17863.98|17863.98|0
1634714270000|2021-10-20 07:17:50|17861.18|17861.18|17861.18|17861.18|17861.18|17861.18|17861.18|17861.18|0
1634714310000|2021-10-20 07:18:30|17866.78|17866.78|17890.57|17890.57|17890.57|17890.57|17866.78|17866.78|0
1634714330000|2021-10-20 07:18:50|17886.37|17886.37|17886.37|17886.37|17886.37|17886.37|17886.37|17886.37|0
1634714380000|2021-10-20 07:19:40|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|0
1634714390000|2021-10-20 07:19:50|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|17876.57|0
1634714420000|2021-10-20 07:20:20|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|0
1634714430000|2021-10-20 07:20:30|17866.78|17866.78|17865.38|17865.38|17866.78|17866.78|17865.38|17865.38|0
1634714440000|2021-10-20 07:20:40|17859.78|17859.78|17843.92|17843.92|17859.78|17859.78|17843.92|17843.92|0
1634714470000|2021-10-20 07:21:10|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|0
1634714520000|2021-10-20 07:22:00|17844.15|17844.15|17844.15|17844.15|17844.15|17844.15|17844.15|17844.15|0
1634714550000|2021-10-20 07:22:30|17837.15|17837.15|17832.96|17832.96|17837.15|17837.15|17832.96|17832.96|0
1634714560000|2021-10-20 07:22:40|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|0
1634714600000|2021-10-20 07:23:20|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|0
1634714640000|2021-10-20 07:24:00|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|17812.9|0
1634714650000|2021-10-20 07:24:10|17808.93|17808.93|17808.93|17808.93|17808.93|17808.93|17808.93|17808.93|0
1634714670000|2021-10-20 07:24:30|17820.83|17820.83|17812.9|17812.9|17820.83|17820.83|17812.9|17812.9|0
1634714770000|2021-10-20 07:26:10|17820.83|17820.83|17820.83|17820.83|17820.83|17820.83|17820.83|17820.83|0
1634714830000|2021-10-20 07:27:10|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|0
1634714840000|2021-10-20 07:27:20|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|0
1634714880000|2021-10-20 07:28:00|17790.04|17790.04|17794|17794|17797.97|17797.97|17790.04|17790.04|0
1634714900000|2021-10-20 07:28:20|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|0
1634714910000|2021-10-20 07:28:30|17786.07|17786.07|17786.07|17786.07|17786.07|17786.07|17786.07|17786.07|0
1634714940000|2021-10-20 07:29:00|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|0
1634714950000|2021-10-20 07:29:10|17776.74|17776.74|17782.34|17782.34|17782.34|17782.34|17776.74|17776.74|0
1634714960000|2021-10-20 07:29:20|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|0
1634714970000|2021-10-20 07:29:30|17794.24|17794.24|17794.24|17794.24|17794.24|17794.24|17794.24|17794.24|0
1634714990000|2021-10-20 07:29:50|17794.7|17794.7|17794.7|17794.7|17794.7|17794.7|17794.7|17794.7|0
1634715060000|2021-10-20 07:31:00|17798.66|17798.66|17810.56|17810.56|17810.56|17810.56|17798.66|17798.66|0
1634715070000|2021-10-20 07:31:10|17818.49|17818.49|17822.45|17822.45|17822.45|17822.45|17818.49|17818.49|0
1634715080000|2021-10-20 07:31:20|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|0
1634715130000|2021-10-20 07:32:10|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|17819.42|0
1634715150000|2021-10-20 07:32:30|17823.39|17823.39|17819.42|17819.42|17823.39|17823.39|17819.42|17819.42|0
1634715180000|2021-10-20 07:33:00|17818.02|17818.02|17818.02|17818.02|17818.02|17818.02|17818.02|17818.02|0
1634715190000|2021-10-20 07:33:10|17810.09|17810.09|17806.13|17806.13|17810.09|17810.09|17806.13|17806.13|0
1634715200000|2021-10-20 07:33:20|17810.09|17810.09|17807.29|17807.29|17810.09|17810.09|17807.29|17807.29|0
1634715250000|2021-10-20 07:34:10|17815.22|17815.22|17819.19|17819.19|17819.19|17819.19|17815.22|17815.22|0
1634715270000|2021-10-20 07:34:30|17811.26|17811.26|17811.26|17811.26|17811.26|17811.26|17811.26|17811.26|0
1634715280000|2021-10-20 07:34:40|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|0
1634715330000|2021-10-20 07:35:30|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|17803.33|0
1634715340000|2021-10-20 07:35:40|17799.36|17799.36|17797.96|17797.96|17799.36|17799.36|17797.96|17797.96|0
1634715380000|2021-10-20 07:36:20|17801.93|17801.93|17801.93|17801.93|17801.93|17801.93|17801.93|17801.93|0
1634715400000|2021-10-20 07:36:40|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|0
1634715410000|2021-10-20 07:36:50|17798.71|17798.71|17786.81|17786.81|17798.71|17798.71|17786.81|17786.81|0
1634715430000|2021-10-20 07:37:10|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|17782.85|0
1634715480000|2021-10-20 07:38:00|17780.05|17780.05|17772.12|17772.12|17780.05|17780.05|17772.12|17772.12|0
1634715500000|2021-10-20 07:38:20|17770.72|17770.72|17770.72|17770.72|17770.72|17770.72|17770.72|17770.72|0
1634715530000|2021-10-20 07:38:50|17769.34|17769.34|17769.34|17769.34|17769.34|17769.34|17769.34|17769.34|0
1634715540000|2021-10-20 07:39:00|17765.38|17765.38|17761.18|17761.18|17765.38|17765.38|17761.18|17761.18|0
1634715600000|2021-10-20 07:40:00|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|0
1634715610000|2021-10-20 07:40:10|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|0
1634715620000|2021-10-20 07:40:20|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|0
1634715630000|2021-10-20 07:40:30|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|0
1634715640000|2021-10-20 07:40:40|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|17773.07|0
1634715650000|2021-10-20 07:40:50|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|0
1634715660000|2021-10-20 07:41:00|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|17778.44|0
1634715670000|2021-10-20 07:41:10|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|17777.04|0
1634715680000|2021-10-20 07:41:20|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|17769.11|0
1634715700000|2021-10-20 07:41:40|17765.14|17765.14|17769.11|17769.11|17769.11|17769.11|17765.14|17765.14|0
1634715760000|2021-10-20 07:42:40|17765.14|17765.14|17765.14|17765.14|17765.14|17765.14|17765.14|17765.14|0
1634715770000|2021-10-20 07:42:50|17762.34|17762.34|17762.34|17762.34|17762.34|17762.34|17762.34|17762.34|0
1634715780000|2021-10-20 07:43:00|17758.38|17758.38|17758.38|17758.38|17758.38|17758.38|17758.38|17758.38|0
1634715800000|2021-10-20 07:43:20|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|17766.31|0
1634715880000|2021-10-20 07:44:40|17762.11|17762.11|17762.11|17762.11|17762.11|17762.11|17762.11|17762.11|0
1634715900000|2021-10-20 07:45:00|17758.14|17758.14|17762.11|17762.11|17762.11|17762.11|17758.14|17758.14|0
1634715930000|2021-10-20 07:45:30|17760.71|17760.71|17764.91|17764.91|17764.91|17764.91|17760.71|17760.71|0
1634715960000|2021-10-20 07:46:00|17760.71|17760.71|17764.68|17764.68|17764.68|17764.68|17760.71|17760.71|0
1634715970000|2021-10-20 07:46:10|17768.64|17768.64|17775.4|17775.4|17775.4|17775.4|17768.64|17768.64|0
1634715980000|2021-10-20 07:46:20|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|17771.44|0
1634716000000|2021-10-20 07:46:40|17775.4|17775.4|17779.37|17779.37|17779.37|17779.37|17775.4|17775.4|0
1634716050000|2021-10-20 07:47:30|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|17776.61|0
1634716060000|2021-10-20 07:47:40|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|17778.45|0
1634716070000|2021-10-20 07:47:50|17774.49|17774.49|17771.69|17771.69|17774.49|17774.49|17771.69|17771.69|0
1634716080000|2021-10-20 07:48:00|17753.99|17753.99|17757.95|17757.95|17757.95|17757.95|17753.99|17753.99|0
1634716090000|2021-10-20 07:48:10|17765.88|17765.88|17765.88|17765.88|17765.88|17765.88|17765.88|17765.88|0
1634716100000|2021-10-20 07:48:20|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|17769.85|0
1634716110000|2021-10-20 07:48:30|17772.65|17772.65|17768.68|17768.68|17772.65|17772.65|17768.68|17768.68|0
1634716120000|2021-10-20 07:48:40|17767.28|17767.28|17765.88|17765.88|17767.28|17767.28|17765.88|17765.88|0
1634716130000|2021-10-20 07:48:50|17757.95|17757.95|17757.95|17757.95|17757.95|17757.95|17757.95|17757.95|0
1634716140000|2021-10-20 07:49:00|17755.15|17755.15|17759.12|17759.12|17759.12|17759.12|17755.15|17755.15|0
1634716160000|2021-10-20 07:49:20|17763.08|17763.08|17767.05|17767.05|17767.05|17767.05|17763.08|17763.08|0
1634716190000|2021-10-20 07:49:50|17771.01|17771.01|17774.98|17774.98|17774.98|17774.98|17771.01|17771.01|0
1634716210000|2021-10-20 07:50:10|17778.94|17778.94|17778.94|17778.94|17778.94|17778.94|17778.94|17778.94|0
1634716240000|2021-10-20 07:50:40|17774.98|17774.98|17774.98|17774.98|17774.98|17774.98|17774.98|17774.98|0
1634716250000|2021-10-20 07:50:50|17771.01|17771.01|17771.01|17771.01|17771.01|17771.01|17771.01|17771.01|0
1634716310000|2021-10-20 07:51:50|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|0
1634716320000|2021-10-20 07:52:00|17763.08|17763.08|17763.08|17763.08|17763.08|17763.08|17763.08|17763.08|0
1634716330000|2021-10-20 07:52:10|17761.24|17761.24|17767.78|17767.78|17767.78|17767.78|17761.24|17761.24|0
1634716340000|2021-10-20 07:52:20|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|17771.74|0
1634716400000|2021-10-20 07:53:20|17775.71|17775.71|17775.71|17775.71|17775.71|17775.71|17775.71|17775.71|0
1634716420000|2021-10-20 07:53:40|17770.34|17770.34|17770.34|17770.34|17770.34|17770.34|17770.34|17770.34|0
1634716440000|2021-10-20 07:54:00|17769.88|17769.88|17769.88|17769.88|17769.88|17769.88|17769.88|17769.88|0
1634716460000|2021-10-20 07:54:20|17761.95|17761.95|17761.95|17761.95|17761.95|17761.95|17761.95|17761.95|0
1634716500000|2021-10-20 07:55:00|17765.92|17765.92|17765.92|17765.92|17765.92|17765.92|17765.92|17765.92|0
1634716510000|2021-10-20 07:55:10|17764.52|17764.52|17760.55|17760.55|17764.52|17764.52|17759.15|17759.15|0
1634716520000|2021-10-20 07:55:20|17761.01|17761.01|17762.85|17762.85|17762.85|17762.85|17761.01|17761.01|0
1634716530000|2021-10-20 07:55:30|17761.93|17761.93|17764.73|17764.73|17764.73|17764.73|17761.93|17761.93|0
1634716540000|2021-10-20 07:55:40|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|0
1634716560000|2021-10-20 07:56:00|17760.99|17760.99|17760.99|17760.99|17760.99|17760.99|17760.99|17760.99|0
1634716570000|2021-10-20 07:56:10|17760.3|17760.3|17756.34|17756.34|17760.3|17760.3|17756.34|17756.34|0
1634716610000|2021-10-20 07:56:50|17760.3|17760.3|17760.3|17760.3|17760.3|17760.3|17760.3|17760.3|0
1634716640000|2021-10-20 07:57:20|17756.34|17756.34|17749.34|17749.34|17756.34|17756.34|17749.34|17749.34|0
1634716670000|2021-10-20 07:57:50|17753.31|17753.31|17753.31|17753.31|17753.31|17753.31|17753.31|17753.31|0
1634716700000|2021-10-20 07:58:20|17756.11|17756.11|17760.07|17760.07|17760.07|17760.07|17756.11|17756.11|0
1634716730000|2021-10-20 07:58:50|17756.11|17756.11|17756.11|17756.11|17756.11|17756.11|17756.11|17756.11|0
1634716800000|2021-10-20 08:00:00|17748.18|17748.18|17744.21|17744.21|17748.18|17748.18|17744.21|17744.21|0
1634716830000|2021-10-20 08:00:30|17736.28|17736.28|17729.28|17729.28|17736.28|17736.28|17729.28|17729.28|0
1634716860000|2021-10-20 08:01:00|17732.08|17732.08|17740.01|17740.01|17740.01|17740.01|17732.08|17732.08|0
1634716870000|2021-10-20 08:01:10|17741.41|17741.41|17744.21|17744.21|17744.21|17744.21|17741.41|17741.41|0
1634716970000|2021-10-20 08:02:50|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|17764.04|0
1634717020000|2021-10-20 08:03:40|17768.24|17768.24|17776.17|17776.17|17776.17|17776.17|17768.24|17768.24|0
1634717030000|2021-10-20 08:03:50|17777.09|17777.09|17769.61|17769.61|17777.54|17777.54|17769.61|17769.61|0
1634717040000|2021-10-20 08:04:00|17764.02|17764.02|17764.02|17764.02|17764.02|17764.02|17764.02|17764.02|0
1634717120000|2021-10-20 08:05:20|17771.95|17771.95|17779.88|17779.88|17779.88|17779.88|17771.95|17771.95|0
1634717140000|2021-10-20 08:05:40|17777.08|17777.08|17777.08|17777.08|17777.08|17777.08|17777.08|17777.08|0
1634717250000|2021-10-20 08:07:30|17781.28|17781.28|17781.28|17781.28|17781.28|17781.28|17781.28|17781.28|0
1634717260000|2021-10-20 08:07:40|17784.08|17784.08|17784.08|17784.08|17784.08|17784.08|17784.08|17784.08|0
1634717270000|2021-10-20 08:07:50|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|0
1634717280000|2021-10-20 08:08:00|17794.81|17794.81|17794.81|17794.81|17794.81|17794.81|17794.81|17794.81|0
1634717370000|2021-10-20 08:09:30|17792.01|17792.01|17788.04|17788.04|17792.01|17792.01|17788.04|17788.04|0
1634717390000|2021-10-20 08:09:50|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|17792.01|0
1634717400000|2021-10-20 08:10:00|17795.97|17795.97|17795.97|17795.97|17795.97|17795.97|17795.97|17795.97|0
1634717440000|2021-10-20 08:10:40|17801.57|17801.57|17809.73|17809.73|17809.73|17809.73|17801.57|17801.57|0
1634717480000|2021-10-20 08:11:20|17818.13|17818.13|17816.73|17816.73|17818.13|17818.13|17816.73|17816.73|0
1634717500000|2021-10-20 08:11:40|17809.73|17809.73|17801.8|17801.8|17809.73|17809.73|17801.8|17801.8|0
1634717560000|2021-10-20 08:12:40|17804.6|17804.6|17804.6|17804.6|17804.6|17804.6|17804.6|17804.6|0
1634717610000|2021-10-20 08:13:30|17806|17806|17819.3|17819.3|17819.3|17819.3|17806|17806|0
1634717620000|2021-10-20 08:13:40|17823.26|17823.26|17823.26|17823.26|17823.26|17823.26|17823.26|17823.26|0
1634717630000|2021-10-20 08:13:50|17821.86|17821.86|17821.86|17821.86|17821.86|17821.86|17821.86|17821.86|0
1634717670000|2021-10-20 08:14:30|17829.79|17829.79|17825.83|17825.83|17829.79|17829.79|17825.83|17825.83|0
1634717700000|2021-10-20 08:15:00|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|0
1634717710000|2021-10-20 08:15:10|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|0
1634717740000|2021-10-20 08:15:40|17825.59|17825.59|17826.99|17826.99|17826.99|17826.99|17825.59|17825.59|0
1634717800000|2021-10-20 08:16:40|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|0
1634717840000|2021-10-20 08:17:20|17828.39|17828.39|17828.39|17828.39|17828.39|17828.39|17828.39|17828.39|0
1634717880000|2021-10-20 08:18:00|17832.36|17832.36|17828.39|17828.39|17832.36|17832.36|17828.39|17828.39|0
1634717910000|2021-10-20 08:18:30|17832.36|17832.36|17832.36|17832.36|17832.36|17832.36|17832.36|17832.36|0
1634717950000|2021-10-20 08:19:10|17828.39|17828.39|17828.39|17828.39|17828.39|17828.39|17828.39|17828.39|0
1634717960000|2021-10-20 08:19:20|17832.36|17832.36|17840.29|17840.29|17840.29|17840.29|17832.36|17832.36|0
1634717970000|2021-10-20 08:19:30|17844.25|17844.25|17844.25|17844.25|17844.25|17844.25|17844.25|17844.25|0
1634717980000|2021-10-20 08:19:40|17845.65|17845.65|17847.05|17847.05|17847.05|17847.05|17845.65|17845.65|0
1634718020000|2021-10-20 08:20:20|17851.02|17851.02|17848.22|17848.22|17851.02|17851.02|17848.22|17848.22|0
1634718040000|2021-10-20 08:20:40|17852.18|17852.18|17847.99|17847.99|17852.18|17852.18|17847.99|17847.99|0
1634718090000|2021-10-20 08:21:30|17855.92|17855.92|17855.92|17855.92|17855.92|17855.92|17855.92|17855.92|0
1634718110000|2021-10-20 08:21:50|17860.12|17860.12|17860.12|17860.12|17860.12|17860.12|17860.12|17860.12|0
1634718140000|2021-10-20 08:22:20|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|0
1634718190000|2021-10-20 08:23:10|17858.45|17858.45|17858.45|17858.45|17858.45|17858.45|17858.45|17858.45|0
1634718200000|2021-10-20 08:23:20|17854.48|17854.48|17850.52|17850.52|17854.48|17854.48|17850.52|17850.52|0
1634718210000|2021-10-20 08:23:30|17854.48|17854.48|17857.28|17857.28|17857.28|17857.28|17854.48|17854.48|0
1634718230000|2021-10-20 08:23:50|17854.48|17854.48|17846.55|17846.55|17854.48|17854.48|17846.55|17846.55|0
1634718240000|2021-10-20 08:24:00|17843.75|17843.75|17843.75|17843.75|17843.75|17843.75|17843.75|17843.75|0
1634718260000|2021-10-20 08:24:20|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|0
1634718270000|2021-10-20 08:24:30|17851.68|17851.68|17851.68|17851.68|17851.68|17851.68|17851.68|17851.68|0
1634718280000|2021-10-20 08:24:40|17854.48|17854.48|17849.12|17849.12|17854.48|17854.48|17849.12|17849.12|0
1634718310000|2021-10-20 08:25:10|17845.15|17845.15|17845.15|17845.15|17845.15|17845.15|17845.15|17845.15|0
1634718330000|2021-10-20 08:25:30|17843.75|17843.75|17843.75|17843.75|17843.75|17843.75|17843.75|17843.75|0
1634718350000|2021-10-20 08:25:50|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|17847.72|0
1634718440000|2021-10-20 08:27:20|17843.75|17843.75|17835.82|17835.82|17843.75|17843.75|17835.82|17835.82|0
1634718480000|2021-10-20 08:28:00|17839.79|17839.79|17839.79|17839.79|17839.79|17839.79|17839.79|17839.79|0
1634718500000|2021-10-20 08:28:20|17838.39|17838.39|17838.39|17838.39|17838.39|17838.39|17838.39|17838.39|0
1634718510000|2021-10-20 08:28:30|17841.19|17841.19|17842.57|17842.57|17842.57|17842.57|17841.19|17841.19|0
1634718520000|2021-10-20 08:28:40|17848.17|17848.17|17846.77|17846.77|17849.56|17849.56|17846.77|17846.77|0
1634718570000|2021-10-20 08:29:30|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|0
1634718590000|2021-10-20 08:29:50|17843.72|17843.72|17843.72|17843.72|17843.72|17843.72|17843.72|17843.72|0
1634718600000|2021-10-20 08:30:00|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|17847.92|0
1634718630000|2021-10-20 08:30:30|17848.38|17848.38|17844.41|17844.41|17848.38|17848.38|17844.41|17844.41|0
1634718640000|2021-10-20 08:30:40|17843.01|17843.01|17843.01|17843.01|17843.01|17843.01|17843.01|17843.01|0
1634718700000|2021-10-20 08:31:40|17839.05|17839.05|17839.05|17839.05|17839.05|17839.05|17839.05|17839.05|0
1634718710000|2021-10-20 08:31:50|17843.01|17843.01|17843.01|17843.01|17843.01|17843.01|17843.01|17843.01|0
1634718740000|2021-10-20 08:32:20|17846.98|17846.98|17850.94|17850.94|17850.94|17850.94|17846.98|17846.98|0
1634718760000|2021-10-20 08:32:40|17854.91|17854.91|17854.91|17854.91|17854.91|17854.91|17854.91|17854.91|0
1634718780000|2021-10-20 08:33:00|17850.71|17850.71|17849.31|17849.31|17850.71|17850.71|17849.31|17849.31|0
1634718820000|2021-10-20 08:33:40|17852.11|17852.11|17852.11|17852.11|17852.11|17852.11|17852.11|17852.11|0
1634718830000|2021-10-20 08:33:50|17853.51|17853.51|17854.91|17854.91|17854.91|17854.91|17853.51|17853.51|0
1634718880000|2021-10-20 08:34:40|17858.87|17858.87|17858.87|17858.87|17858.87|17858.87|17858.87|17858.87|0
1634718890000|2021-10-20 08:34:50|17854.91|17854.91|17854.91|17854.91|17854.91|17854.91|17854.91|17854.91|0
1634718900000|2021-10-20 08:35:00|17858.87|17858.87|17862.84|17862.84|17862.84|17862.84|17858.87|17858.87|0
1634718910000|2021-10-20 08:35:10|17866.8|17866.8|17866.8|17866.8|17866.8|17866.8|17866.8|17866.8|0
1634718960000|2021-10-20 08:36:00|17868.64|17868.64|17868.18|17868.18|17868.64|17868.64|17868.18|17868.18|0
1634718970000|2021-10-20 08:36:10|17869.58|17869.58|17870.98|17870.98|17870.98|17870.98|17869.58|17869.58|0
1634718990000|2021-10-20 08:36:30|17878.91|17878.91|17878.91|17878.91|17878.91|17878.91|17878.91|17878.91|0
1634719030000|2021-10-20 08:37:10|17882.88|17882.88|17882.88|17882.88|17882.88|17882.88|17882.88|17882.88|0
1634719040000|2021-10-20 08:37:20|17886.84|17886.84|17886.84|17886.84|17886.84|17886.84|17886.84|17886.84|0
1634719080000|2021-10-20 08:38:00|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|17885.44|0
1634719100000|2021-10-20 08:38:20|17877.51|17877.51|17873.55|17873.55|17877.51|17877.51|17873.55|17873.55|0
1634719110000|2021-10-20 08:38:30|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|0
1634719130000|2021-10-20 08:38:50|17865.38|17865.38|17865.38|17865.38|17865.38|17865.38|17865.38|17865.38|0
1634719140000|2021-10-20 08:39:00|17861.42|17861.42|17861.42|17861.42|17861.42|17861.42|17861.42|17861.42|0
1634719240000|2021-10-20 08:40:40|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|0
1634719260000|2021-10-20 08:41:00|17848.12|17848.12|17848.12|17848.12|17848.12|17848.12|17848.12|17848.12|0
1634719290000|2021-10-20 08:41:30|17844.16|17844.16|17844.16|17844.16|17844.16|17844.16|17844.16|17844.16|0
1634719350000|2021-10-20 08:42:30|17841.36|17841.36|17841.36|17841.36|17841.36|17841.36|17841.36|17841.36|0
1634719400000|2021-10-20 08:43:20|17837.16|17837.16|17837.16|17837.16|17837.16|17837.16|17837.16|17837.16|0
1634719420000|2021-10-20 08:43:40|17838.56|17838.56|17830.63|17830.63|17838.56|17838.56|17826.67|17826.67|0
1634719440000|2021-10-20 08:44:00|17829.71|17829.71|17833.68|17833.68|17833.68|17833.68|17829.71|17829.71|0
1634719460000|2021-10-20 08:44:20|17830.88|17830.88|17830.88|17830.88|17830.88|17830.88|17830.88|17830.88|0
1634719470000|2021-10-20 08:44:30|17830.42|17830.42|17830.42|17830.42|17830.42|17830.42|17830.42|17830.42|0
1634719490000|2021-10-20 08:44:50|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|0
1634719520000|2021-10-20 08:45:20|17833.46|17833.46|17833.46|17833.46|17833.46|17833.46|17833.46|17833.46|0
1634719540000|2021-10-20 08:45:40|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|17837.66|0
1634719580000|2021-10-20 08:46:20|17833.7|17833.7|17833.7|17833.7|17833.7|17833.7|17833.7|17833.7|0
1634719700000|2021-10-20 08:48:20|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|17832.3|0
1634719730000|2021-10-20 08:48:50|17828.33|17828.33|17828.33|17828.33|17828.33|17828.33|17828.33|17828.33|0
1634719750000|2021-10-20 08:49:10|17826.93|17826.93|17826.93|17826.93|17826.93|17826.93|17826.93|17826.93|0
1634719880000|2021-10-20 08:51:20|17819|17819|17833.7|17833.7|17833.7|17833.7|17819|17819|0
1634719890000|2021-10-20 08:51:30|17836.5|17836.5|17836.5|17836.5|17836.5|17836.5|17836.5|17836.5|0
1634719910000|2021-10-20 08:51:50|17832.53|17832.53|17832.53|17832.53|17832.53|17832.53|17832.53|17832.53|0
1634719990000|2021-10-20 08:53:10|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|17840.46|0
1634720050000|2021-10-20 08:54:10|17841.86|17841.86|17843.26|17843.26|17843.26|17843.26|17841.86|17841.86|0
1634720060000|2021-10-20 08:54:20|17841.86|17841.86|17841.86|17841.86|17841.86|17841.86|17841.86|17841.86|0
1634720110000|2021-10-20 08:55:10|17849.79|17849.79|17853.76|17853.76|17853.76|17853.76|17849.79|17849.79|0
1634720160000|2021-10-20 08:56:00|17855.16|17855.16|17855.16|17855.16|17855.16|17855.16|17855.16|17855.16|0
1634720170000|2021-10-20 08:56:10|17867.05|17867.05|17867.05|17867.05|17867.05|17867.05|17867.05|17867.05|0
1634720290000|2021-10-20 08:58:10|17871.02|17871.02|17871.02|17871.02|17871.02|17871.02|17871.02|17871.02|0
1634720330000|2021-10-20 08:58:50|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|0
1634720360000|2021-10-20 08:59:20|17872.42|17872.42|17872.42|17872.42|17872.42|17872.42|17872.42|17872.42|0
1634720370000|2021-10-20 08:59:30|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|17873.82|0
1634720490000|2021-10-20 09:01:30|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|17875.22|0
1634720530000|2021-10-20 09:02:10|17883.15|17883.15|17883.15|17883.15|17883.15|17883.15|17883.15|17883.15|0
1634720540000|2021-10-20 09:02:20|17887.11|17887.11|17887.11|17887.11|17887.11|17887.11|17887.11|17887.11|0
1634720560000|2021-10-20 09:02:40|17891.08|17891.08|17890.16|17890.16|17891.08|17891.08|17890.16|17890.16|0
1634720570000|2021-10-20 09:02:50|17886.19|17886.19|17887.11|17887.11|17887.11|17887.11|17886.19|17886.19|0
1634720610000|2021-10-20 09:03:30|17895.04|17895.04|17895.04|17895.04|17895.04|17895.04|17895.04|17895.04|0
1634720630000|2021-10-20 09:03:50|17899.01|17899.01|17896.21|17896.21|17899.01|17899.01|17896.21|17896.21|0
1634720700000|2021-10-20 09:05:00|17904.14|17904.14|17904.14|17904.14|17904.14|17904.14|17904.14|17904.14|0
1634720710000|2021-10-20 09:05:10|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|0
1634720740000|2021-10-20 09:05:40|17897.61|17897.61|17896.21|17896.21|17897.61|17897.61|17896.21|17896.21|0
1634720750000|2021-10-20 09:05:50|17888.28|17888.28|17883.39|17883.39|17888.28|17888.28|17883.39|17883.39|0
1634720760000|2021-10-20 09:06:00|17875.46|17875.46|17871.5|17871.5|17875.46|17875.46|17871.5|17871.5|0
1634720770000|2021-10-20 09:06:10|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|0
1634720780000|2021-10-20 09:06:20|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|0
1634720840000|2021-10-20 09:07:20|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|0
1634720860000|2021-10-20 09:07:40|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|0
1634720870000|2021-10-20 09:07:50|17890.16|17890.16|17890.16|17890.16|17890.16|17890.16|17890.16|17890.16|0
1634720900000|2021-10-20 09:08:20|17878.26|17878.26|17878.26|17878.26|17878.26|17878.26|17878.26|17878.26|0
1634720910000|2021-10-20 09:08:30|17876.86|17876.86|17875.46|17875.46|17876.86|17876.86|17875.46|17875.46|0
1634720920000|2021-10-20 09:08:40|17871.5|17871.5|17875.46|17875.46|17875.46|17875.46|17871.5|17871.5|0
1634720930000|2021-10-20 09:08:50|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|17879.43|0
1634720940000|2021-10-20 09:09:00|17880.83|17880.83|17880.83|17880.83|17880.83|17880.83|17880.83|17880.83|0
1634720970000|2021-10-20 09:09:30|17872.9|17872.9|17872.9|17872.9|17872.9|17872.9|17872.9|17872.9|0
1634721030000|2021-10-20 09:10:30|17876.86|17876.86|17874.06|17874.06|17876.86|17876.86|17874.06|17874.06|0
1634721130000|2021-10-20 09:12:10|17878.03|17878.03|17878.03|17878.03|17878.03|17878.03|17878.03|17878.03|0
1634721140000|2021-10-20 09:12:20|17874.06|17874.06|17874.06|17874.06|17874.06|17874.06|17874.06|17874.06|0
1634721160000|2021-10-20 09:12:40|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|17870.1|0
1634721180000|2021-10-20 09:13:00|17874.06|17874.06|17872.66|17872.66|17874.06|17874.06|17872.66|17872.66|0
1634721240000|2021-10-20 09:14:00|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|0
1634721260000|2021-10-20 09:14:20|17865.9|17865.9|17869.86|17869.86|17869.86|17869.86|17865.9|17865.9|0
1634721340000|2021-10-20 09:15:40|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|17877.79|0
1634721410000|2021-10-20 09:16:50|17872.2|17872.2|17872.7|17872.7|17875|17875|17872.2|17872.2|0
1634721420000|2021-10-20 09:17:00|17876.66|17876.66|17871.49|17871.49|17876.66|17876.66|17868.73|17868.73|0
1634721430000|2021-10-20 09:17:10|17871.03|17871.03|17871.03|17871.03|17871.03|17871.03|17871.03|17871.03|0
1634721450000|2021-10-20 09:17:30|17875|17875|17875|17875|17875|17875|17875|17875|0
1634721460000|2021-10-20 09:17:40|17881.99|17881.99|17884.79|17884.79|17886.19|17886.19|17881.99|17881.99|0
1634721470000|2021-10-20 09:17:50|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|0
1634721490000|2021-10-20 09:18:10|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|0
1634721500000|2021-10-20 09:18:20|17880.65|17880.65|17882.03|17882.03|17882.03|17882.03|17880.2|17880.2|0
1634721510000|2021-10-20 09:18:30|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|0
1634721540000|2021-10-20 09:19:00|17878.53|17878.53|17878.53|17878.53|17878.53|17878.53|17878.53|17878.53|0
1634721640000|2021-10-20 09:20:40|17874.56|17874.56|17874.56|17874.56|17874.56|17874.56|17873.16|17873.16|0
1634721690000|2021-10-20 09:21:30|17878.53|17878.53|17878.53|17878.53|17878.53|17878.53|17878.53|17878.53|0
1634721700000|2021-10-20 09:21:40|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|17882.49|0
1634721790000|2021-10-20 09:23:10|17883.41|17883.41|17883.41|17883.41|17883.41|17883.41|17883.41|17883.41|0
1634721820000|2021-10-20 09:23:40|17884.33|17884.33|17885.25|17885.25|17885.25|17885.25|17884.33|17884.33|0
1634721850000|2021-10-20 09:24:10|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|0
1634721870000|2021-10-20 09:24:30|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|17878.72|0
1634721900000|2021-10-20 09:25:00|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|17877.32|0
1634721960000|2021-10-20 09:26:00|17876.86|17876.86|17876.86|17876.86|17876.86|17876.86|17876.86|17876.86|0
1634721990000|2021-10-20 09:26:30|17872.9|17872.9|17872.9|17872.9|17872.9|17872.9|17872.9|17872.9|0
1634722110000|2021-10-20 09:28:30|17864.97|17864.97|17860.77|17860.77|17864.97|17864.97|17860.77|17860.77|0
1634722150000|2021-10-20 09:29:10|17852.84|17852.84|17852.84|17852.84|17852.84|17852.84|17852.84|17852.84|0
1634722160000|2021-10-20 09:29:20|17854.24|17854.24|17854.24|17854.24|17854.24|17854.24|17854.24|17854.24|0
1634722300000|2021-10-20 09:31:40|17862.17|17862.17|17862.17|17862.17|17862.17|17862.17|17862.17|17862.17|0
1634722320000|2021-10-20 09:32:00|17860.77|17860.77|17859.37|17859.37|17860.77|17860.77|17859.37|17859.37|0
1634722350000|2021-10-20 09:32:30|17855.4|17855.4|17855.4|17855.4|17855.4|17855.4|17855.4|17855.4|0
1634722390000|2021-10-20 09:33:10|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|0
1634722420000|2021-10-20 09:33:40|17847.47|17847.47|17847.47|17847.47|17847.47|17847.47|17847.47|17847.47|0
1634722490000|2021-10-20 09:34:50|17839.08|17839.08|17839.99|17839.99|17839.99|17839.99|17839.08|17839.08|0
1634722500000|2021-10-20 09:35:00|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|0
1634722510000|2021-10-20 09:35:10|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|0
1634722660000|2021-10-20 09:37:40|17859.82|17859.82|17859.82|17859.82|17859.82|17859.82|17859.82|17859.82|0
1634722670000|2021-10-20 09:37:50|17855.86|17855.86|17855.86|17855.86|17855.86|17855.86|17855.86|17855.86|0
1634722860000|2021-10-20 09:41:00|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|17847.93|0
1634722910000|2021-10-20 09:41:50|17846.53|17846.53|17838.6|17838.6|17846.53|17846.53|17838.6|17838.6|0
1634722920000|2021-10-20 09:42:00|17841.39|17841.39|17841.39|17841.39|17841.39|17841.39|17841.39|17841.39|0
1634722950000|2021-10-20 09:42:30|17837.43|17837.43|17837.43|17837.43|17837.43|17837.43|17837.43|17837.43|0
1634722970000|2021-10-20 09:42:50|17838.83|17838.83|17837.43|17837.43|17838.83|17838.83|17837.43|17837.43|0
1634723030000|2021-10-20 09:43:50|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|0
1634723120000|2021-10-20 09:45:20|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|0
1634723160000|2021-10-20 09:46:00|17847.01|17847.01|17852.6|17852.6|17852.6|17852.6|17847.01|17847.01|0
1634723200000|2021-10-20 09:46:40|17854|17854|17857.97|17857.97|17857.97|17857.97|17854|17854|0
1634723240000|2021-10-20 09:47:20|17858.89|17858.89|17858.43|17858.43|17858.89|17858.89|17858.43|17858.43|0
1634723410000|2021-10-20 09:50:10|17854.23|17854.23|17854.23|17854.23|17854.23|17854.23|17854.23|17854.23|0
1634723420000|2021-10-20 09:50:20|17866.13|17866.13|17866.13|17866.13|17866.13|17866.13|17866.13|17866.13|0
1634723460000|2021-10-20 09:51:00|17862.16|17862.16|17862.16|17862.16|17862.16|17862.16|17862.16|17862.16|0
1634723560000|2021-10-20 09:52:40|17870.09|17870.09|17870.09|17870.09|17870.09|17870.09|17870.09|17870.09|0
1634723740000|2021-10-20 09:55:40|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|17878.02|0
1634723830000|2021-10-20 09:57:10|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|17885.95|0
1634723860000|2021-10-20 09:57:40|17887.35|17887.35|17887.35|17887.35|17887.35|17887.35|17887.35|17887.35|0
1634723980000|2021-10-20 09:59:40|17895.28|17895.28|17895.28|17895.28|17895.28|17895.28|17895.28|17895.28|0
1634724060000|2021-10-20 10:01:00|17887.35|17887.35|17884.55|17884.55|17887.35|17887.35|17884.55|17884.55|0
1634724070000|2021-10-20 10:01:10|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|0
1634724140000|2021-10-20 10:02:20|17884.55|17884.55|17884.55|17884.55|17884.55|17884.55|17884.55|17884.55|0
1634724190000|2021-10-20 10:03:10|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|17888.52|0
1634724280000|2021-10-20 10:04:40|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|0
1634724320000|2021-10-20 10:05:20|17900.41|17900.41|17896.45|17896.45|17900.41|17900.41|17896.45|17896.45|0
1634724330000|2021-10-20 10:05:30|17900.41|17900.41|17900.41|17900.41|17900.41|17900.41|17900.41|17900.41|0
1634724360000|2021-10-20 10:06:00|17894.81|17894.81|17894.81|17894.81|17894.81|17894.81|17894.81|17894.81|0
1634724410000|2021-10-20 10:06:50|17886.88|17886.88|17886.88|17886.88|17886.88|17886.88|17886.88|17886.88|0
1634724510000|2021-10-20 10:08:30|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|17889.68|0
1634724520000|2021-10-20 10:08:40|17891.08|17891.08|17889.68|17889.68|17891.08|17891.08|17889.68|17889.68|0
1634724610000|2021-10-20 10:10:10|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|0
1634724720000|2021-10-20 10:12:00|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|17905.54|0
1634724740000|2021-10-20 10:12:20|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|17901.58|0
1634724820000|2021-10-20 10:13:40|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|0
1634724900000|2021-10-20 10:15:00|17914.87|17914.87|17914.87|17914.87|17914.87|17914.87|17914.87|17914.87|0
1634724960000|2021-10-20 10:16:00|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|17910.91|0
1634724970000|2021-10-20 10:16:10|17906.94|17906.94|17906.94|17906.94|17906.94|17906.94|17906.94|17906.94|0
1634725010000|2021-10-20 10:16:50|17914.87|17914.87|17914.87|17914.87|17914.87|17914.87|17914.87|17914.87|0
1634725020000|2021-10-20 10:17:00|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|17918.84|0
1634725060000|2021-10-20 10:17:40|17914.87|17914.87|17913.47|17913.47|17914.87|17914.87|17913.47|17913.47|0
1634725100000|2021-10-20 10:18:20|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|17917.67|0
1634725120000|2021-10-20 10:18:40|17913.71|17913.71|17921.64|17921.64|17921.64|17921.64|17913.71|17913.71|0
1634725170000|2021-10-20 10:19:30|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|17913.71|0
1634725200000|2021-10-20 10:20:00|17912.31|17912.31|17912.31|17912.31|17912.31|17912.31|17912.31|17912.31|0
1634725220000|2021-10-20 10:20:20|17908.34|17908.34|17908.34|17908.34|17908.34|17908.34|17908.34|17908.34|0
1634725270000|2021-10-20 10:21:10|17908.8|17908.8|17909.72|17909.72|17909.72|17909.72|17908.8|17908.8|0
1634725290000|2021-10-20 10:21:30|17906.92|17906.92|17906.92|17906.92|17906.92|17906.92|17906.92|17906.92|0
1634725320000|2021-10-20 10:22:00|17914.85|17914.85|17914.85|17914.85|17914.85|17914.85|17914.85|17914.85|0
1634725330000|2021-10-20 10:22:10|17918.82|17918.82|17918.82|17918.82|17918.82|17918.82|17918.82|17918.82|0
1634725350000|2021-10-20 10:22:30|17920.22|17920.22|17920.22|17920.22|17920.22|17920.22|17920.22|17920.22|0
1634725360000|2021-10-20 10:22:40|17924.18|17924.18|17924.18|17924.18|17924.18|17924.18|17924.18|17924.18|0
1634725380000|2021-10-20 10:23:00|17928.15|17928.15|17928.15|17928.15|17928.15|17928.15|17928.15|17928.15|0
1634725410000|2021-10-20 10:23:30|17930.95|17930.95|17930.95|17930.95|17930.95|17930.95|17930.95|17930.95|0
1634725420000|2021-10-20 10:23:40|17932.35|17932.35|17932.35|17932.35|17932.35|17932.35|17932.35|17932.35|0
1634725460000|2021-10-20 10:24:20|17928.38|17928.38|17924.42|17924.42|17928.38|17928.38|17924.42|17924.42|0
1634725490000|2021-10-20 10:24:50|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|17920.45|0
1634725570000|2021-10-20 10:26:10|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|17917.65|0
1634725580000|2021-10-20 10:26:20|17916.25|17916.25|17917.65|17917.65|17917.65|17917.65|17916.25|17916.25|0
1634725680000|2021-10-20 10:28:00|17921.62|17921.62|17926.96|17926.96|17926.96|17926.96|17921.62|17921.62|0
1634725800000|2021-10-20 10:30:00|17919.03|17919.03|17919.03|17919.03|17919.03|17919.03|17919.03|17919.03|0
1634726030000|2021-10-20 10:33:50|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|17899.21|0
1634726080000|2021-10-20 10:34:40|17895.24|17895.24|17895.24|17895.24|17895.24|17895.24|17895.24|17895.24|0
1634726120000|2021-10-20 10:35:20|17899.21|17899.21|17896.41|17896.41|17899.21|17899.21|17896.41|17896.41|0
1634726140000|2021-10-20 10:35:40|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|17900.37|0
1634726210000|2021-10-20 10:36:50|17896.41|17896.41|17896.41|17896.41|17896.41|17896.41|17896.41|17896.41|0
1634726380000|2021-10-20 10:39:40|17898.71|17898.71|17899.17|17899.17|17899.17|17899.17|17898.71|17898.71|0
1634726390000|2021-10-20 10:39:50|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|17895.2|0
1634726580000|2021-10-20 10:43:00|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|17896.6|0
1634726660000|2021-10-20 10:44:20|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|0
1634726770000|2021-10-20 10:46:10|17905.93|17905.93|17905.93|17905.93|17905.93|17905.93|17905.93|17905.93|0
1634726840000|2021-10-20 10:47:20|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|0
1634726890000|2021-10-20 10:48:10|17903.13|17903.13|17903.13|17903.13|17903.13|17903.13|17903.13|17903.13|0
1634726900000|2021-10-20 10:48:20|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|17899.17|0
1634726960000|2021-10-20 10:49:20|17896.37|17896.37|17896.37|17896.37|17896.37|17896.37|17896.37|17896.37|0
1634727020000|2021-10-20 10:50:20|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|17897.77|0
1634727070000|2021-10-20 10:51:10|17889.84|17889.84|17888.44|17888.44|17889.84|17889.84|17888.44|17888.44|0
1634727210000|2021-10-20 10:53:30|17889.84|17889.84|17889.84|17889.84|17889.84|17889.84|17889.84|17889.84|0
1634727250000|2021-10-20 10:54:10|17892.63|17892.63|17892.63|17892.63|17892.63|17892.63|17892.63|17892.63|0
1634727300000|2021-10-20 10:55:00|17900.56|17900.56|17900.56|17900.56|17900.56|17900.56|17900.56|17900.56|0
1634727310000|2021-10-20 10:55:10|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|17904.53|0
1634727340000|2021-10-20 10:55:40|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|17908.5|0
1634727430000|2021-10-20 10:57:10|17905.7|17905.7|17905.7|17905.7|17905.7|17905.7|17905.7|17905.7|0
1634727500000|2021-10-20 10:58:20|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|17909.66|0
1634727510000|2021-10-20 10:58:30|17912.88|17912.88|17917.3|17917.3|17917.3|17917.3|17912.88|17912.88|0
1634727550000|2021-10-20 10:59:10|17918.7|17918.7|17918.7|17918.7|17918.7|17918.7|17918.7|17918.7|0
1634727580000|2021-10-20 10:59:40|17918.24|17918.24|17918.24|17918.24|17918.24|17918.24|17918.24|17918.24|0
1634727660000|2021-10-20 11:01:00|17920.54|17920.54|17920.54|17920.54|17920.54|17920.54|17920.54|17920.54|0
1634727730000|2021-10-20 11:02:10|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|17919.14|0
1634727760000|2021-10-20 11:02:40|17915.18|17915.18|17911.21|17911.21|17915.18|17915.18|17911.21|17911.21|0
1634727770000|2021-10-20 11:02:50|17903.28|17903.28|17903.28|17903.28|17903.28|17903.28|17903.28|17903.28|0
1634727800000|2021-10-20 11:03:20|17907.25|17907.25|17905.85|17905.85|17907.25|17907.25|17905.85|17905.85|0
1634727850000|2021-10-20 11:04:10|17901.19|17901.19|17905.85|17905.85|17905.85|17905.85|17901.19|17901.19|0
1634727860000|2021-10-20 11:04:20|17897.92|17897.92|17897.92|17897.92|17897.92|17897.92|17897.92|17897.92|0
1634727960000|2021-10-20 11:06:00|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|0
1634727970000|2021-10-20 11:06:10|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|0
1634727980000|2021-10-20 11:06:20|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|0
1634728070000|2021-10-20 11:07:50|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|0
1634728080000|2021-10-20 11:08:00|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|0
1634728110000|2021-10-20 11:08:30|17902.12|17902.12|17900.72|17900.72|17902.12|17902.12|17900.72|17900.72|0
1634728170000|2021-10-20 11:09:30|17903.52|17903.52|17907.71|17907.71|17907.71|17907.71|17903.52|17903.52|0
1634728230000|2021-10-20 11:10:30|17911.68|17911.68|17911.68|17911.68|17911.68|17911.68|17911.68|17911.68|0
1634728240000|2021-10-20 11:10:40|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|17911.22|0
1634728310000|2021-10-20 11:11:50|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|0
1634728330000|2021-10-20 11:12:10|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|0
1634728350000|2021-10-20 11:12:30|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|0
1634728360000|2021-10-20 11:12:40|17895.36|17895.36|17895.36|17895.36|17895.36|17895.36|17895.36|17895.36|0
1634728380000|2021-10-20 11:13:00|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|0
1634728500000|2021-10-20 11:15:00|17902.12|17902.12|17900.72|17900.72|17902.12|17902.12|17900.72|17900.72|0
1634728510000|2021-10-20 11:15:10|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|17899.32|0
1634728590000|2021-10-20 11:16:30|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|17900.72|0
1634728620000|2021-10-20 11:17:00|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|17896.76|0
1634728670000|2021-10-20 11:17:50|17895.36|17895.36|17891.39|17891.39|17895.36|17895.36|17891.39|17891.39|0
1634728680000|2021-10-20 11:18:00|17892.79|17892.79|17892.79|17892.79|17892.79|17892.79|17892.79|17892.79|0
1634728730000|2021-10-20 11:18:50|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|0
1634728760000|2021-10-20 11:19:20|17890.23|17890.23|17890.23|17890.23|17890.23|17890.23|17890.23|17890.23|0
1634728790000|2021-10-20 11:19:50|17878.33|17878.33|17878.33|17878.33|17878.33|17878.33|17874.37|17874.37|0
1634728890000|2021-10-20 11:21:30|17877.87|17877.87|17877.87|17877.87|17877.87|17877.87|17877.87|17877.87|0
1634728900000|2021-10-20 11:21:40|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|0
1634728910000|2021-10-20 11:21:50|17883.24|17883.24|17883.24|17883.24|17883.24|17883.24|17883.24|17883.24|0
1634729000000|2021-10-20 11:23:20|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|17881.84|0
1634729010000|2021-10-20 11:23:30|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|17873.91|0
1634729030000|2021-10-20 11:23:50|17872.51|17872.51|17872.51|17872.51|17872.51|17872.51|17872.51|17872.51|0
1634729040000|2021-10-20 11:24:00|17872.97|17872.97|17872.97|17872.97|17872.97|17872.97|17872.97|17872.97|0
1634729050000|2021-10-20 11:24:10|17869|17869|17869|17869|17869|17869|17869|17869|0
1634729080000|2021-10-20 11:24:40|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|0
1634729120000|2021-10-20 11:25:20|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|0
1634729160000|2021-10-20 11:26:00|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|0
1634729170000|2021-10-20 11:26:10|17869|17869|17869|17869|17869|17869|17869|17869|0
1634729230000|2021-10-20 11:27:10|17876.93|17876.93|17876.93|17876.93|17876.93|17876.93|17876.93|17876.93|0
1634729260000|2021-10-20 11:27:40|17877.85|17877.85|17877.85|17877.85|17877.85|17877.85|17877.85|17877.85|0
1634729330000|2021-10-20 11:28:50|17879.25|17879.25|17879.25|17879.25|17879.25|17879.25|17879.25|17879.25|0
1634729440000|2021-10-20 11:30:40|17882.05|17882.05|17882.05|17882.05|17882.05|17882.05|17882.05|17882.05|0
1634729480000|2021-10-20 11:31:20|17886.01|17886.01|17886.01|17886.01|17886.01|17886.01|17886.01|17886.01|0
1634729490000|2021-10-20 11:31:30|17893.01|17893.01|17894.41|17894.41|17894.41|17894.41|17893.01|17893.01|0
1634729530000|2021-10-20 11:32:10|17897.21|17897.21|17897.21|17897.21|17897.21|17897.21|17897.21|17897.21|0
1634729540000|2021-10-20 11:32:20|17901.41|17901.41|17901.41|17901.41|17901.41|17901.41|17901.41|17901.41|0
1634729550000|2021-10-20 11:32:30|17900.01|17900.01|17902.81|17902.81|17902.81|17902.81|17900.01|17900.01|0
1634729580000|2021-10-20 11:33:00|17904.21|17904.21|17903.29|17903.29|17904.21|17904.21|17903.29|17903.29|0
1634729610000|2021-10-20 11:33:30|17904.69|17904.69|17908.89|17908.89|17908.89|17908.89|17904.69|17904.69|0
1634729630000|2021-10-20 11:33:50|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|0
1634729660000|2021-10-20 11:34:20|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|0
1634729730000|2021-10-20 11:35:30|17910.29|17910.29|17908.89|17908.89|17910.29|17910.29|17908.89|17908.89|0
1634729750000|2021-10-20 11:35:50|17907.49|17907.49|17907.49|17907.49|17907.49|17907.49|17907.49|17907.49|0
1634729760000|2021-10-20 11:36:00|17908.89|17908.89|17911.69|17911.69|17911.69|17911.69|17908.89|17908.89|0
1634729770000|2021-10-20 11:36:10|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|0
1634729810000|2021-10-20 11:36:50|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|17911.69|0
1634729880000|2021-10-20 11:38:00|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|17913.09|0
1634730070000|2021-10-20 11:41:10|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|17910.29|0
1634730080000|2021-10-20 11:41:20|17908.89|17908.89|17908.89|17908.89|17908.89|17908.89|17908.89|17908.89|0
1634730100000|2021-10-20 11:41:40|17906.09|17906.09|17906.09|17906.09|17906.09|17906.09|17906.09|17906.09|0
1634730120000|2021-10-20 11:42:00|17911.69|17911.69|17910.29|17910.29|17911.69|17911.69|17910.29|17910.29|0
1634730160000|2021-10-20 11:42:40|17914.25|17914.25|17918.22|17918.22|17918.22|17918.22|17914.25|17914.25|0
1634730170000|2021-10-20 11:42:50|17922.18|17922.18|17922.18|17922.18|17922.18|17922.18|17922.18|17922.18|0
1634730180000|2021-10-20 11:43:00|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|0
1634730200000|2021-10-20 11:43:20|17919.62|17919.62|17919.62|17919.62|17919.62|17919.62|17919.62|17919.62|0
1634730240000|2021-10-20 11:44:00|17918.22|17918.22|17919.14|17919.14|17919.14|17919.14|17918.22|17918.22|0
1634730300000|2021-10-20 11:45:00|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|0
1634730340000|2021-10-20 11:45:40|17920.54|17920.54|17920.54|17920.54|17920.54|17920.54|17920.54|17920.54|0
1634730350000|2021-10-20 11:45:50|17924.5|17924.5|17924.5|17924.5|17924.5|17924.5|17924.5|17924.5|0
1634730370000|2021-10-20 11:46:10|17925.9|17925.9|17924.5|17924.5|17925.9|17925.9|17924.5|17924.5|0
1634730400000|2021-10-20 11:46:40|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|17923.58|0
1634730410000|2021-10-20 11:46:50|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|0
1634730440000|2021-10-20 11:47:20|17916.82|17916.82|17916.82|17916.82|17916.82|17916.82|17916.82|17916.82|0
1634730560000|2021-10-20 11:49:20|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|0
1634730590000|2021-10-20 11:49:50|17921.7|17921.7|17922.16|17922.16|17922.16|17922.16|17921.7|17921.7|0
1634730690000|2021-10-20 11:51:30|17926.13|17926.13|17926.13|17926.13|17926.13|17926.13|17926.13|17926.13|0
1634730870000|2021-10-20 11:54:30|17927.53|17927.53|17924.73|17924.73|17927.53|17927.53|17924.73|17924.73|0
1634730900000|2021-10-20 11:55:00|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|17921.93|0
1634730940000|2021-10-20 11:55:40|17914|17914|17914|17914|17914|17914|17914|17914|0
1634731020000|2021-10-20 11:57:00|17917.96|17917.96|17917.96|17917.96|17917.96|17917.96|17917.96|17917.96|0
1634731060000|2021-10-20 11:57:40|17917.5|17917.5|17917.5|17917.5|17917.5|17917.5|17917.5|17917.5|0
1634731090000|2021-10-20 11:58:10|17913.3|17913.3|17914.7|17914.7|17914.7|17914.7|17913.3|17913.3|0
1634731100000|2021-10-20 11:58:20|17914.24|17914.24|17914.24|17914.24|17914.24|17914.24|17914.24|17914.24|0
1634731150000|2021-10-20 11:59:10|17912.85|17912.85|17912.85|17912.85|17912.85|17912.85|17912.85|17912.85|0
1634731180000|2021-10-20 11:59:40|17910.05|17910.05|17910.05|17910.05|17910.05|17910.05|17910.05|17910.05|0
1634731260000|2021-10-20 12:01:00|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|0
1634731380000|2021-10-20 12:03:00|17908.65|17908.65|17908.65|17908.65|17908.65|17908.65|17908.65|17908.65|0
1634731450000|2021-10-20 12:04:10|17907.25|17907.25|17905.85|17905.85|17907.25|17907.25|17905.85|17905.85|0
1634731500000|2021-10-20 12:05:00|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|17904.45|0
1634731510000|2021-10-20 12:05:10|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|17907.25|0
1634731520000|2021-10-20 12:05:20|17915.18|17915.18|17915.18|17915.18|17915.18|17915.18|17915.18|17915.18|0
1634731560000|2021-10-20 12:06:00|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|17920.78|0
1634731690000|2021-10-20 12:08:10|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|0
1634731780000|2021-10-20 12:09:40|17934.51|17934.51|17934.51|17934.51|17934.51|17934.51|17934.51|17934.51|0
1634731830000|2021-10-20 12:10:30|17930.54|17930.54|17930.54|17930.54|17930.54|17930.54|17930.54|17930.54|0
1634731860000|2021-10-20 12:11:00|17927.75|17927.75|17933.11|17933.11|17933.11|17933.11|17927.75|17927.75|0
1634731880000|2021-10-20 12:11:20|17931.71|17931.71|17931.71|17931.71|17931.71|17931.71|17931.71|17931.71|0
1634731940000|2021-10-20 12:12:20|17935.68|17935.68|17931.71|17931.71|17935.68|17935.68|17931.71|17931.71|0
1634732010000|2021-10-20 12:13:30|17933.11|17933.11|17933.11|17933.11|17933.11|17933.11|17933.11|17933.11|0
1634732050000|2021-10-20 12:14:10|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|17929.15|0
1634732080000|2021-10-20 12:14:40|17931.94|17931.94|17930.54|17930.54|17931.94|17931.94|17930.54|17930.54|0
1634732090000|2021-10-20 12:14:50|17931.94|17931.94|17931.94|17931.94|17931.94|17931.94|17931.94|17931.94|0
1634732160000|2021-10-20 12:16:00|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|0
1634732170000|2021-10-20 12:16:10|17933.34|17933.34|17933.34|17933.34|17933.34|17933.34|17933.34|17933.34|0
1634732420000|2021-10-20 12:20:20|17937.31|17937.31|17937.31|17937.31|17937.31|17937.31|17937.31|17937.31|0
1634732440000|2021-10-20 12:20:40|17934.51|17934.51|17935.91|17935.91|17935.91|17935.91|17934.51|17934.51|0
1634732460000|2021-10-20 12:21:00|17934.51|17934.51|17933.13|17933.13|17934.51|17934.51|17933.13|17933.13|0
1634732470000|2021-10-20 12:21:10|17937.1|17937.1|17938.5|17938.5|17938.5|17938.5|17937.1|17937.1|0
1634732480000|2021-10-20 12:21:20|17942.46|17942.46|17942.46|17942.46|17942.46|17942.46|17942.46|17942.46|0
1634732520000|2021-10-20 12:22:00|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|0
1634732530000|2021-10-20 12:22:10|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|17937.1|0
1634732630000|2021-10-20 12:23:50|17925.2|17925.2|17925.2|17925.2|17925.2|17925.2|17925.2|17925.2|0
1634732650000|2021-10-20 12:24:10|17923.8|17923.8|17923.8|17923.8|17923.8|17923.8|17923.8|17923.8|0
1634732710000|2021-10-20 12:25:10|17922.4|17922.4|17914.47|17914.47|17922.4|17922.4|17914.47|17914.47|0
1634732760000|2021-10-20 12:26:00|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|0
1634732780000|2021-10-20 12:26:20|17915.41|17915.41|17915.41|17915.41|17915.41|17915.41|17915.41|17915.41|0
1634733000000|2021-10-20 12:30:00|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|0
1634733030000|2021-10-20 12:30:30|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|0
1634733070000|2021-10-20 12:31:10|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|0
1634733110000|2021-10-20 12:31:50|17914.01|17914.01|17906.08|17906.08|17914.01|17914.01|17906.08|17906.08|0
1634733300000|2021-10-20 12:35:00|17917.98|17917.98|17917.98|17917.98|17917.98|17917.98|17917.98|17917.98|0
1634733310000|2021-10-20 12:35:10|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|0
1634733360000|2021-10-20 12:36:00|17910.05|17910.05|17906.08|17906.08|17910.05|17910.05|17906.08|17906.08|0
1634733450000|2021-10-20 12:37:30|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|0
1634733460000|2021-10-20 12:37:40|17903.52|17903.52|17903.52|17903.52|17903.52|17903.52|17903.52|17903.52|0
1634733480000|2021-10-20 12:38:00|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|17902.12|0
1634733530000|2021-10-20 12:38:50|17917.98|17917.98|17910.05|17910.05|17917.98|17917.98|17906.08|17906.08|0
1634733550000|2021-10-20 12:39:10|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|17914.01|0
1634733670000|2021-10-20 12:41:10|17910.05|17910.05|17906.08|17906.08|17910.05|17910.05|17906.08|17906.08|0
1634733800000|2021-10-20 12:43:20|17902.12|17902.12|17900.72|17900.72|17902.12|17902.12|17900.72|17900.72|0
1634733890000|2021-10-20 12:44:50|17892.79|17892.79|17892.79|17892.79|17892.79|17892.79|17892.79|17892.79|0
1634733900000|2021-10-20 12:45:00|17896.75|17896.75|17892.79|17892.79|17896.75|17896.75|17892.79|17892.79|0
1634733910000|2021-10-20 12:45:10|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|0
1634734050000|2021-10-20 12:47:30|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|17898.15|0
1634734070000|2021-10-20 12:47:50|17899.53|17899.53|17899.53|17899.53|17899.53|17899.53|17899.53|17899.53|0
1634734090000|2021-10-20 12:48:10|17891.6|17891.6|17891.6|17891.6|17891.6|17891.6|17891.6|17891.6|0
1634734210000|2021-10-20 12:50:10|17893|17893|17893|17893|17893|17893|17893|17893|0
1634734240000|2021-10-20 12:50:40|17888.8|17888.8|17888.8|17888.8|17888.8|17888.8|17888.8|17888.8|0
1634734290000|2021-10-20 12:51:30|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|17896.73|0
1634734300000|2021-10-20 12:51:40|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|0
1634734470000|2021-10-20 12:54:30|17891.13|17891.13|17891.13|17891.13|17891.13|17891.13|17891.13|17891.13|0
1634734580000|2021-10-20 12:56:20|17886.93|17886.93|17885.53|17885.53|17886.93|17886.93|17885.53|17885.53|0
1634734620000|2021-10-20 12:57:00|17884.13|17884.13|17886.93|17886.93|17886.93|17886.93|17884.13|17884.13|0
1634734630000|2021-10-20 12:57:10|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|17882.97|0
1634734650000|2021-10-20 12:57:30|17879|17879|17875.04|17875.04|17879|17879|17875.04|17875.04|0
1634734660000|2021-10-20 12:57:40|17879|17879|17879|17879|17879|17879|17879|17879|0
1634734720000|2021-10-20 12:58:40|17874.8|17874.8|17876.2|17876.2|17876.2|17876.2|17874.8|17874.8|0
1634734770000|2021-10-20 12:59:30|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|0
1634734790000|2021-10-20 12:59:50|17873.64|17873.64|17868.27|17868.27|17873.64|17873.64|17865.48|17865.48|0
1634734820000|2021-10-20 13:00:20|17869.67|17869.67|17869.67|17869.67|17869.67|17869.67|17869.67|17869.67|0
1634734840000|2021-10-20 13:00:40|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|17877.6|0
1634734860000|2021-10-20 13:01:00|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|0
1634734880000|2021-10-20 13:01:20|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|0
1634734900000|2021-10-20 13:01:40|17868.27|17868.27|17868.27|17868.27|17868.27|17868.27|17868.27|17868.27|0
1634735010000|2021-10-20 13:03:30|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|17876.2|0
1634735060000|2021-10-20 13:04:20|17877.6|17877.6|17876.2|17876.2|17877.6|17877.6|17876.2|17876.2|0
1634735080000|2021-10-20 13:04:40|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|17872.24|0
1634735110000|2021-10-20 13:05:10|17871.32|17871.32|17871.78|17871.78|17871.78|17871.78|17871.32|17871.32|0
1634735140000|2021-10-20 13:05:40|17875.74|17875.74|17883.68|17883.68|17883.68|17883.68|17875.74|17875.74|0
1634735240000|2021-10-20 13:07:20|17886.47|17886.47|17898.37|17898.37|17898.37|17898.37|17886.47|17886.47|0
1634735270000|2021-10-20 13:07:50|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|0
1634735330000|2021-10-20 13:08:50|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|17898.37|0
1634735340000|2021-10-20 13:09:00|17902.34|17902.34|17902.34|17902.34|17902.34|17902.34|17902.34|17902.34|0
1634735390000|2021-10-20 13:09:50|17906.3|17906.3|17906.3|17906.3|17906.3|17906.3|17906.3|17906.3|0
1634735430000|2021-10-20 13:10:30|17907.68|17907.68|17907.68|17907.68|17907.68|17907.68|17907.68|17907.68|0
1634735480000|2021-10-20 13:11:20|17910.48|17910.48|17910.48|17910.48|17910.48|17910.48|17910.48|17910.48|0
1634735680000|2021-10-20 13:14:40|17910.02|17910.02|17910.02|17910.02|17910.02|17910.02|17910.02|17910.02|0
1634735830000|2021-10-20 13:17:10|17908.64|17908.64|17908.18|17908.18|17908.64|17908.64|17908.18|17908.18|0
1634735850000|2021-10-20 13:17:30|17907.26|17907.26|17908.18|17908.18|17908.18|17908.18|17906.8|17906.8|0
1634735890000|2021-10-20 13:18:10|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|17906.78|0
1634735930000|2021-10-20 13:18:50|17905.38|17905.38|17905.38|17905.38|17905.38|17905.38|17901.18|17901.18|0
1634735940000|2021-10-20 13:19:00|17903.98|17903.98|17903.98|17903.98|17903.98|17903.98|17903.98|17903.98|0
1634735950000|2021-10-20 13:19:10|17900.02|17900.02|17900.02|17900.02|17900.02|17900.02|17900.02|17900.02|0
1634735970000|2021-10-20 13:19:30|17897.22|17897.22|17897.22|17897.22|17897.22|17897.22|17897.22|17897.22|0
1634735980000|2021-10-20 13:19:40|17893.25|17893.25|17893.25|17893.25|17893.25|17893.25|17893.25|17893.25|0
1634736000000|2021-10-20 13:20:00|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|0
1634736060000|2021-10-20 13:21:00|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|0
1634736070000|2021-10-20 13:21:10|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|0
1634736080000|2021-10-20 13:21:20|17892.09|17892.09|17892.09|17892.09|17892.09|17892.09|17892.09|17892.09|0
1634736090000|2021-10-20 13:21:30|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|0
1634736160000|2021-10-20 13:22:40|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|0
1634736170000|2021-10-20 13:22:50|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|17896.05|0
1634736190000|2021-10-20 13:23:10|17892.09|17892.09|17892.09|17892.09|17892.09|17892.09|17892.09|17892.09|0
1634736200000|2021-10-20 13:23:20|17888.12|17888.12|17888.12|17888.12|17888.12|17888.12|17888.12|17888.12|0
1634736240000|2021-10-20 13:24:00|17885.32|17885.32|17886.72|17886.72|17886.72|17886.72|17885.32|17885.32|0
1634736290000|2021-10-20 13:24:50|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|17894.65|0
1634736310000|2021-10-20 13:25:10|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|0
1634736320000|2021-10-20 13:25:20|17889.29|17889.29|17889.29|17889.29|17889.29|17889.29|17889.29|17889.29|0
1634736350000|2021-10-20 13:25:50|17885.32|17885.32|17885.32|17885.32|17885.32|17885.32|17885.32|17885.32|0
1634736440000|2021-10-20 13:27:20|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|17886.72|0
1634736560000|2021-10-20 13:29:20|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|17890.69|0
1634736570000|2021-10-20 13:29:30|17894.65|17894.65|17895.11|17895.11|17895.11|17895.11|17894.65|17894.65|0
1634736610000|2021-10-20 13:30:10|17899.08|17899.08|17899.08|17899.08|17899.08|17899.08|17899.08|17899.08|0
1634736620000|2021-10-20 13:30:20|17897.68|17897.68|17897.68|17897.68|17897.68|17897.68|17897.68|17897.68|0
1634736640000|2021-10-20 13:30:40|17905.61|17905.61|17901.64|17901.64|17905.61|17905.61|17901.64|17901.64|0
1634736650000|2021-10-20 13:30:50|17897.68|17897.68|17889.75|17889.75|17897.68|17897.68|17889.75|17889.75|0
1634736670000|2021-10-20 13:31:10|17891.15|17891.15|17884.38|17884.38|17891.15|17891.15|17884.38|17884.38|0
1634736680000|2021-10-20 13:31:20|17882.98|17882.98|17881.58|17881.58|17884.38|17884.38|17881.58|17881.58|0
1634736690000|2021-10-20 13:31:30|17885.55|17885.55|17884.15|17884.15|17885.55|17885.55|17884.15|17884.15|0
1634736700000|2021-10-20 13:31:40|17885.55|17885.55|17885.55|17885.55|17885.55|17885.55|17885.55|17885.55|0
1634736720000|2021-10-20 13:32:00|17884.15|17884.15|17885.09|17885.09|17885.09|17885.09|17883.69|17883.69|0
1634736730000|2021-10-20 13:32:10|17886.49|17886.49|17887.89|17887.89|17887.89|17887.89|17885.09|17885.09|0
1634736740000|2021-10-20 13:32:20|17868.06|17868.06|17866.66|17866.66|17868.06|17868.06|17866.66|17866.66|0
1634736750000|2021-10-20 13:32:30|17870.63|17870.63|17870.63|17870.63|17870.63|17870.63|17870.63|17870.63|0
1634736770000|2021-10-20 13:32:50|17872.03|17872.03|17868.06|17868.06|17872.03|17872.03|17868.06|17868.06|0
1634736780000|2021-10-20 13:33:00|17866.66|17866.66|17868.06|17868.06|17868.06|17868.06|17866.66|17866.66|0
1634736790000|2021-10-20 13:33:10|17864.1|17864.1|17860.13|17860.13|17864.1|17864.1|17860.13|17860.13|0
1634736820000|2021-10-20 13:33:40|17861.53|17861.53|17862.93|17862.93|17862.93|17862.93|17861.53|17861.53|0
1634736840000|2021-10-20 13:34:00|17861.53|17861.53|17858.73|17858.73|17861.53|17861.53|17858.73|17858.73|0
1634736850000|2021-10-20 13:34:10|17862.7|17862.7|17862.7|17862.7|17862.7|17862.7|17862.7|17862.7|0
1634736860000|2021-10-20 13:34:20|17865.5|17865.5|17865.04|17865.04|17865.5|17865.5|17865.04|17865.04|0
1634736900000|2021-10-20 13:35:00|17866.44|17866.44|17866.44|17866.44|17866.44|17866.44|17866.44|17866.44|0
1634736950000|2021-10-20 13:35:50|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|0
1634736960000|2021-10-20 13:36:00|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|0
1634736970000|2021-10-20 13:36:10|17867.6|17867.6|17863.64|17863.64|17867.6|17867.6|17863.64|17863.64|0
1634736980000|2021-10-20 13:36:20|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|0
1634737020000|2021-10-20 13:37:00|17869|17869|17869|17869|17869|17869|17869|17869|0
1634737060000|2021-10-20 13:37:40|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|17867.6|0
1634737070000|2021-10-20 13:37:50|17863.64|17863.64|17859.67|17859.67|17863.64|17863.64|17859.67|17859.67|0
1634737080000|2021-10-20 13:38:00|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17855.71|17855.71|0
1634737110000|2021-10-20 13:38:30|17863.18|17863.18|17862.26|17862.26|17863.18|17863.18|17862.26|17862.26|0
1634737120000|2021-10-20 13:38:40|17860.42|17860.42|17857.64|17857.64|17860.42|17860.42|17856.72|17856.72|0
1634737130000|2021-10-20 13:38:50|17856.24|17856.24|17857.16|17857.16|17857.16|17857.16|17856.24|17856.24|0
1634737140000|2021-10-20 13:39:00|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|0
1634737170000|2021-10-20 13:39:30|17870.45|17870.45|17866.49|17866.49|17870.45|17870.45|17866.49|17866.49|0
1634737200000|2021-10-20 13:40:00|17865.09|17865.09|17865.09|17865.09|17865.09|17865.09|17865.09|17865.09|0
1634737210000|2021-10-20 13:40:10|17866.49|17866.49|17866.49|17866.49|17866.49|17866.49|17866.49|17866.49|0
1634737230000|2021-10-20 13:40:30|17865.09|17865.09|17869.06|17869.06|17869.06|17869.06|17860.89|17860.89|0
1634737250000|2021-10-20 13:40:50|17865.09|17865.09|17865.09|17865.09|17865.09|17865.09|17865.09|17865.09|0
1634737260000|2021-10-20 13:41:00|17861.12|17861.12|17862.52|17862.52|17862.52|17862.52|17861.12|17861.12|0
1634737280000|2021-10-20 13:41:20|17863.44|17863.44|17863.44|17863.44|17863.44|17863.44|17863.44|17863.44|0
1634737290000|2021-10-20 13:41:30|17874.64|17874.64|17871.84|17871.84|17876.04|17876.04|17871.84|17871.84|0
1634737310000|2021-10-20 13:41:50|17873.24|17873.24|17874.64|17874.64|17874.64|17874.64|17873.24|17873.24|0
1634737340000|2021-10-20 13:42:20|17873.24|17873.24|17871.84|17871.84|17873.24|17873.24|17871.84|17871.84|0
1634737360000|2021-10-20 13:42:40|17867.88|17867.88|17867.88|17867.88|17871.84|17871.84|17867.88|17867.88|0
1634737370000|2021-10-20 13:42:50|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|0
1634737390000|2021-10-20 13:43:10|17855.98|17855.98|17853.18|17853.18|17855.98|17855.98|17853.18|17853.18|0
1634737410000|2021-10-20 13:43:30|17848.98|17848.98|17848.98|17848.98|17848.98|17848.98|17848.98|17848.98|0
1634737420000|2021-10-20 13:43:40|17850.38|17850.38|17850.38|17850.38|17850.38|17850.38|17850.38|17850.38|0
1634737430000|2021-10-20 13:43:50|17846.42|17846.42|17845.02|17845.02|17846.42|17846.42|17845.02|17845.02|0
1634737440000|2021-10-20 13:44:00|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|17841.05|0
1634737470000|2021-10-20 13:44:30|17843.85|17843.85|17843.85|17843.85|17843.85|17843.85|17843.85|17843.85|0
1634737490000|2021-10-20 13:44:50|17835.92|17835.92|17843.85|17843.85|17843.85|17843.85|17835.92|17835.92|0
1634737500000|2021-10-20 13:45:00|17847.82|17847.82|17843.85|17843.85|17847.82|17847.82|17843.85|17843.85|0
1634737520000|2021-10-20 13:45:20|17842.45|17842.45|17842.45|17842.45|17842.45|17842.45|17842.45|17842.45|0
1634737530000|2021-10-20 13:45:30|17838.49|17838.49|17834.52|17834.52|17838.49|17838.49|17834.52|17834.52|0
1634737560000|2021-10-20 13:46:00|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|0
1634737580000|2021-10-20 13:46:20|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|17834.52|0
1634737630000|2021-10-20 13:47:10|17830.56|17830.56|17834.52|17834.52|17834.52|17834.52|17830.56|17830.56|0
1634737640000|2021-10-20 13:47:20|17835.92|17835.92|17835.92|17835.92|17835.92|17835.92|17835.92|17835.92|0
1634737650000|2021-10-20 13:47:30|17834.52|17834.52|17835.92|17835.92|17835.92|17835.92|17833.12|17833.12|0
1634737660000|2021-10-20 13:47:40|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|17827.99|0
1634737690000|2021-10-20 13:48:10|17826.59|17826.59|17826.59|17826.59|17826.59|17826.59|17826.59|17826.59|0
1634737700000|2021-10-20 13:48:20|17818.66|17818.66|17818.66|17818.66|17818.66|17818.66|17818.66|17818.66|0
1634737720000|2021-10-20 13:48:40|17814.69|17814.69|17814.69|17814.69|17814.69|17814.69|17814.69|17814.69|0
1634737730000|2021-10-20 13:48:50|17816.09|17816.09|17824.02|17824.02|17824.02|17824.02|17816.09|17816.09|0
1634737740000|2021-10-20 13:49:00|17827.99|17827.99|17826.59|17826.59|17827.99|17827.99|17826.59|17826.59|0
1634737800000|2021-10-20 13:50:00|17825.19|17825.19|17823.79|17823.79|17825.19|17825.19|17823.79|17823.79|0
1634737820000|2021-10-20 13:50:20|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|0
1634737830000|2021-10-20 13:50:30|17823.79|17823.79|17822.39|17822.39|17823.79|17823.79|17815.39|17815.39|0
1634737840000|2021-10-20 13:50:40|17820.99|17820.99|17818.43|17818.43|17820.99|17820.99|17817.03|17817.03|0
1634737860000|2021-10-20 13:51:00|17817.03|17817.03|17817.03|17817.03|17817.03|17817.03|17817.03|17817.03|0
1634737880000|2021-10-20 13:51:20|17809.1|17809.1|17809.1|17809.1|17809.1|17809.1|17809.1|17809.1|0
1634737890000|2021-10-20 13:51:30|17807.7|17807.7|17809.1|17809.1|17809.1|17809.1|17807.7|17807.7|0
1634737900000|2021-10-20 13:51:40|17801.17|17801.17|17799.77|17799.77|17801.17|17801.17|17799.77|17799.77|0
1634737910000|2021-10-20 13:51:50|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|17801.17|0
1634737950000|2021-10-20 13:52:30|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|0
1634738000000|2021-10-20 13:53:20|17795.8|17795.8|17797.2|17797.2|17797.2|17797.2|17794.4|17794.4|0
1634738030000|2021-10-20 13:53:50|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|17798.6|0
1634738040000|2021-10-20 13:54:00|17797.68|17797.68|17799.08|17799.08|17799.08|17799.08|17797.68|17797.68|0
1634738060000|2021-10-20 13:54:20|17795.12|17795.12|17795.12|17795.12|17795.12|17795.12|17795.12|17795.12|0
1634738080000|2021-10-20 13:54:40|17787.18|17787.18|17787.18|17787.18|17787.18|17787.18|17787.18|17787.18|0
1634738100000|2021-10-20 13:55:00|17785.79|17785.79|17781.82|17781.82|17785.79|17785.79|17781.82|17781.82|0
1634738110000|2021-10-20 13:55:10|17785.79|17785.79|17785.79|17785.79|17785.79|17785.79|17785.79|17785.79|0
1634738140000|2021-10-20 13:55:40|17787.18|17787.18|17787.18|17787.18|17787.18|17787.18|17787.18|17787.18|0
1634738160000|2021-10-20 13:56:00|17784.39|17784.39|17776.46|17776.46|17784.39|17784.39|17776.46|17776.46|0
1634738180000|2021-10-20 13:56:20|17772.49|17772.49|17772.49|17772.49|17772.49|17772.49|17772.49|17772.49|0
1634738200000|2021-10-20 13:56:40|17768.52|17768.52|17772.95|17772.95|17772.95|17772.95|17768.52|17768.52|0
1634738220000|2021-10-20 13:57:00|17771.55|17771.55|17772.95|17772.95|17772.95|17772.95|17770.15|17770.15|0
1634738230000|2021-10-20 13:57:10|17776.92|17776.92|17780.88|17780.88|17780.88|17780.88|17776.92|17776.92|0
1634738240000|2021-10-20 13:57:20|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|0
1634738250000|2021-10-20 13:57:30|17782.28|17782.28|17780.88|17780.88|17782.28|17782.28|17780.88|17780.88|0
1634738260000|2021-10-20 13:57:40|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|17779.48|0
1634738270000|2021-10-20 13:57:50|17780.88|17780.88|17780.88|17780.88|17780.88|17780.88|17780.88|17780.88|0
1634738290000|2021-10-20 13:58:10|17778.08|17778.08|17782.28|17782.28|17783.68|17783.68|17766.89|17766.89|0
1634738320000|2021-10-20 13:58:40|17779.48|17779.48|17775.28|17775.28|17779.48|17779.48|17775.28|17775.28|0
1634738330000|2021-10-20 13:58:50|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|17776.68|0
1634738340000|2021-10-20 13:59:00|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|0
1634738360000|2021-10-20 13:59:20|17768.28|17768.28|17765.49|17765.49|17768.28|17768.28|17764.09|17764.09|0
1634738370000|2021-10-20 13:59:30|17761.52|17761.52|17761.52|17761.52|17761.52|17761.52|17761.52|17761.52|0
1634738380000|2021-10-20 13:59:40|17769.45|17769.45|17769.45|17769.45|17769.45|17769.45|17769.45|17769.45|0
1634738400000|2021-10-20 14:00:00|17777.38|17777.38|17782.98|17782.98|17782.98|17782.98|17777.38|17777.38|0
1634738430000|2021-10-20 14:00:30|17794.88|17794.88|17794.88|17794.88|17794.88|17794.88|17794.88|17794.88|0
1634738440000|2021-10-20 14:00:40|17795.34|17795.34|17796.97|17796.97|17796.97|17796.97|17791.37|17791.37|0
1634738450000|2021-10-20 14:00:50|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|0
1634738460000|2021-10-20 14:01:00|17791.6|17791.6|17792.06|17792.06|17792.06|17792.06|17791.6|17791.6|0
1634738470000|2021-10-20 14:01:10|17796.03|17796.03|17796.03|17796.03|17796.03|17796.03|17796.03|17796.03|0
1634738490000|2021-10-20 14:01:30|17799.99|17799.99|17796.03|17796.03|17799.99|17799.99|17796.03|17796.03|0
1634738500000|2021-10-20 14:01:40|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|0
1634738530000|2021-10-20 14:02:10|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|0
1634738540000|2021-10-20 14:02:20|17796.03|17796.03|17796.03|17796.03|17796.03|17796.03|17796.03|17796.03|0
1634738550000|2021-10-20 14:02:30|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|17797.43|0
1634738570000|2021-10-20 14:02:50|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|17794.63|0
1634738580000|2021-10-20 14:03:00|17782.73|17782.73|17782.73|17782.73|17782.73|17782.73|17782.73|17782.73|0
1634738610000|2021-10-20 14:03:30|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|17786.7|0
1634738630000|2021-10-20 14:03:50|17788.1|17788.1|17795.09|17795.09|17795.09|17795.09|17788.1|17788.1|0
1634738640000|2021-10-20 14:04:00|17799.06|17799.06|17799.06|17799.06|17799.06|17799.06|17799.06|17799.06|0
1634738670000|2021-10-20 14:04:30|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|0
1634738700000|2021-10-20 14:05:00|17814.92|17814.92|17810.96|17810.96|17814.92|17814.92|17810.96|17810.96|0
1634738730000|2021-10-20 14:05:30|17812.33|17812.33|17816.53|17816.53|17816.53|17816.53|17812.33|17812.33|0
1634738800000|2021-10-20 14:06:40|17816.99|17816.99|17813.03|17813.03|17816.99|17816.99|17813.03|17813.03|0
1634738810000|2021-10-20 14:06:50|17809.06|17809.06|17810.46|17810.46|17810.46|17810.46|17809.06|17809.06|0
1634738820000|2021-10-20 14:07:00|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|17810.92|0
1634738840000|2021-10-20 14:07:20|17813.72|17813.72|17807.19|17807.19|17815.12|17815.12|17807.19|17807.19|0
1634738880000|2021-10-20 14:08:00|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|0
1634738900000|2021-10-20 14:08:20|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|0
1634738910000|2021-10-20 14:08:30|17819.32|17819.32|17819.32|17819.32|17819.32|17819.32|17819.32|17819.32|0
1634738940000|2021-10-20 14:09:00|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|17817.92|0
1634738950000|2021-10-20 14:09:10|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|17813.95|0
1634738960000|2021-10-20 14:09:20|17811.16|17811.16|17811.16|17811.16|17811.16|17811.16|17811.16|17811.16|0
1634739000000|2021-10-20 14:10:00|17815.35|17815.35|17815.35|17815.35|17815.35|17815.35|17815.35|17815.35|0
1634739010000|2021-10-20 14:10:10|17816.75|17816.75|17812.79|17812.79|17816.75|17816.75|17812.79|17812.79|0
1634739050000|2021-10-20 14:10:50|17813.25|17813.25|17813.25|17813.25|17813.25|17813.25|17813.25|17813.25|0
1634739150000|2021-10-20 14:12:30|17817.21|17817.21|17827.94|17827.94|17827.94|17827.94|17817.21|17817.21|0
1634739180000|2021-10-20 14:13:00|17829.34|17829.34|17833.54|17833.54|17833.54|17833.54|17829.34|17829.34|0
1634739190000|2021-10-20 14:13:10|17834.46|17834.46|17834.46|17834.46|17834.46|17834.46|17834.46|17834.46|0
1634739200000|2021-10-20 14:13:20|17831.66|17831.66|17840.99|17840.99|17840.99|17840.99|17831.66|17831.66|0
1634739220000|2021-10-20 14:13:40|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|0
1634739270000|2021-10-20 14:14:30|17862.22|17862.22|17858.25|17858.25|17862.22|17862.22|17858.25|17858.25|0
1634739280000|2021-10-20 14:14:40|17850.32|17850.32|17847.52|17847.52|17850.32|17850.32|17847.52|17847.52|0
1634739290000|2021-10-20 14:14:50|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|0
1634739310000|2021-10-20 14:15:10|17850.32|17850.32|17854.29|17854.29|17854.29|17854.29|17850.32|17850.32|0
1634739380000|2021-10-20 14:16:20|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|17855.69|0
1634739390000|2021-10-20 14:16:30|17851.72|17851.72|17843.79|17843.79|17851.72|17851.72|17843.79|17843.79|0
1634739450000|2021-10-20 14:17:30|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|17842.39|0
1634739480000|2021-10-20 14:18:00|17854.29|17854.29|17854.29|17854.29|17854.29|17854.29|17854.29|17854.29|0
1634739560000|2021-10-20 14:19:20|17858.48|17858.48|17858.48|17858.48|17858.48|17858.48|17858.48|17858.48|0
1634739600000|2021-10-20 14:20:00|17866.41|17866.41|17866.41|17866.41|17866.41|17866.41|17866.41|17866.41|0
1634739650000|2021-10-20 14:20:50|17862.45|17862.45|17862.45|17862.45|17862.45|17862.45|17862.45|17862.45|0
1634739660000|2021-10-20 14:21:00|17859.65|17859.65|17859.65|17859.65|17859.65|17859.65|17859.65|17859.65|0
1634739690000|2021-10-20 14:21:30|17863.62|17863.62|17866.41|17866.41|17866.41|17866.41|17863.62|17863.62|0
1634739720000|2021-10-20 14:22:00|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|0
1634739740000|2021-10-20 14:22:20|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|0
1634739760000|2021-10-20 14:22:40|17873.41|17873.41|17873.41|17873.41|17873.41|17873.41|17873.41|17873.41|0
1634739780000|2021-10-20 14:23:00|17872.01|17872.01|17872.01|17872.01|17872.01|17872.01|17872.01|17872.01|0
1634739800000|2021-10-20 14:23:20|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|0
1634739810000|2021-10-20 14:23:30|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|0
1634739900000|2021-10-20 14:25:00|17874.12|17874.12|17874.12|17874.12|17874.12|17874.12|17874.12|17874.12|0
1634739910000|2021-10-20 14:25:10|17873.66|17873.66|17873.66|17873.66|17877.62|17877.62|17873.66|17873.66|0
1634739960000|2021-10-20 14:26:00|17869.69|17869.69|17861.76|17861.76|17869.69|17869.69|17861.76|17861.76|0
1634740070000|2021-10-20 14:27:50|17865.73|17865.73|17865.73|17865.73|17865.73|17865.73|17865.73|17865.73|0
1634740100000|2021-10-20 14:28:20|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|0
1634740120000|2021-10-20 14:28:40|17876.46|17876.46|17879.26|17879.26|17879.26|17879.26|17876.46|17876.46|0
1634740140000|2021-10-20 14:29:00|17875.29|17875.29|17875.29|17875.29|17875.29|17875.29|17875.29|17875.29|0
1634740160000|2021-10-20 14:29:20|17876.69|17876.69|17878.09|17878.09|17878.09|17878.09|17876.69|17876.69|0
1634740180000|2021-10-20 14:29:40|17876.69|17876.69|17876.69|17876.69|17876.69|17876.69|17876.69|17876.69|0
1634740190000|2021-10-20 14:29:50|17875.77|17875.77|17876.23|17876.23|17876.23|17876.23|17875.77|17875.77|0
1634740200000|2021-10-20 14:30:00|17880.2|17880.2|17876.23|17876.23|17880.2|17880.2|17876.23|17876.23|0
1634740210000|2021-10-20 14:30:10|17872.27|17872.27|17868.3|17868.3|17872.27|17872.27|17868.3|17868.3|0
1634740240000|2021-10-20 14:30:40|17869.7|17869.7|17869.7|17869.7|17869.7|17869.7|17869.7|17869.7|0
1634740270000|2021-10-20 14:31:10|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|0
1634740290000|2021-10-20 14:31:30|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|0
1634740310000|2021-10-20 14:31:50|17873.9|17873.9|17873.9|17873.9|17873.9|17873.9|17873.9|17873.9|0
1634740320000|2021-10-20 14:32:00|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|0
1634740420000|2021-10-20 14:33:40|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|17886.03|0
1634740440000|2021-10-20 14:34:00|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|17884.63|0
1634740450000|2021-10-20 14:34:10|17885.55|17885.55|17885.55|17885.55|17885.55|17885.55|17885.55|17885.55|0
1634740500000|2021-10-20 14:35:00|17886.95|17886.95|17893.71|17893.71|17893.71|17893.71|17886.95|17886.95|0
1634740510000|2021-10-20 14:35:10|17895.11|17895.11|17895.11|17895.11|17895.11|17895.11|17895.11|17895.11|0
1634740550000|2021-10-20 14:35:50|17897.91|17897.91|17893.94|17893.94|17897.91|17897.91|17893.94|17893.94|0
1634740560000|2021-10-20 14:36:00|17898.14|17898.14|17899.54|17899.54|17899.54|17899.54|17898.14|17898.14|0
1634740570000|2021-10-20 14:36:10|17895.58|17895.58|17891.61|17891.61|17895.58|17895.58|17891.61|17891.61|0
1634740610000|2021-10-20 14:36:50|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|17887.65|0
1634740640000|2021-10-20 14:37:20|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|17883.68|0
1634740680000|2021-10-20 14:38:00|17879.72|17879.72|17878.32|17878.32|17879.72|17879.72|17878.32|17878.32|0
1634740690000|2021-10-20 14:38:10|17879.72|17879.72|17879.72|17879.72|17879.72|17879.72|17879.72|17879.72|0
1634740710000|2021-10-20 14:38:30|17880.64|17880.64|17880.64|17880.64|17880.64|17880.64|17880.64|17880.64|0
1634740760000|2021-10-20 14:39:20|17876.67|17876.67|17876.67|17876.67|17876.67|17876.67|17876.67|17876.67|0
1634740780000|2021-10-20 14:39:40|17876.21|17876.21|17876.21|17876.21|17876.21|17876.21|17876.21|17876.21|0
1634740800000|2021-10-20 14:40:00|17874.81|17874.81|17874.81|17874.81|17874.81|17874.81|17874.81|17874.81|0
1634740810000|2021-10-20 14:40:10|17870.85|17870.85|17870.85|17870.85|17870.85|17870.85|17870.85|17870.85|0
1634740850000|2021-10-20 14:40:50|17874.81|17874.81|17874.81|17874.81|17874.81|17874.81|17874.81|17874.81|0
1634740910000|2021-10-20 14:41:50|17873.41|17873.41|17872.01|17872.01|17873.41|17873.41|17872.01|17872.01|0
1634740920000|2021-10-20 14:42:00|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|17869.21|0
1634740980000|2021-10-20 14:43:00|17861.28|17861.28|17861.28|17861.28|17861.28|17861.28|17861.28|17861.28|0
1634741030000|2021-10-20 14:43:50|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|17864.08|0
1634741070000|2021-10-20 14:44:30|17872.01|17872.01|17872.01|17872.01|17872.01|17872.01|17872.01|17872.01|0
1634741120000|2021-10-20 14:45:20|17868.05|17868.05|17865.25|17865.25|17868.05|17868.05|17865.25|17865.25|0
1634741170000|2021-10-20 14:46:10|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|0
1634741180000|2021-10-20 14:46:20|17859.88|17859.88|17858.48|17858.48|17859.88|17859.88|17858.48|17858.48|0
1634741190000|2021-10-20 14:46:30|17859.88|17859.88|17859.88|17859.88|17859.88|17859.88|17859.88|17859.88|0
1634741290000|2021-10-20 14:48:10|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|17863.85|0
1634741440000|2021-10-20 14:50:40|17866.65|17866.65|17866.65|17866.65|17866.65|17866.65|17866.65|17866.65|0
1634741560000|2021-10-20 14:52:40|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|17870.61|0
1634741570000|2021-10-20 14:52:50|17866.65|17866.65|17863.85|17863.85|17866.65|17866.65|17863.85|17863.85|0
1634741690000|2021-10-20 14:54:50|17858.25|17858.25|17858.25|17858.25|17858.25|17858.25|17858.25|17858.25|0
1634741700000|2021-10-20 14:55:00|17856.85|17856.85|17856.85|17856.85|17856.85|17856.85|17856.85|17856.85|0
1634741710000|2021-10-20 14:55:10|17854.05|17854.05|17852.65|17852.65|17854.05|17854.05|17852.65|17852.65|0
1634741730000|2021-10-20 14:55:30|17851.25|17851.25|17851.25|17851.25|17851.25|17851.25|17851.25|17851.25|0
1634741770000|2021-10-20 14:56:10|17855.45|17855.45|17855.45|17855.45|17855.45|17855.45|17855.45|17855.45|0
1634741820000|2021-10-20 14:57:00|17851.49|17851.49|17851.49|17851.49|17851.49|17851.49|17851.49|17851.49|0
1634741850000|2021-10-20 14:57:30|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|17847.52|0
1634741860000|2021-10-20 14:57:40|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|17848.92|0
1634741900000|2021-10-20 14:58:20|17844.96|17844.96|17837.03|17837.03|17844.96|17844.96|17837.03|17837.03|0
1634742050000|2021-10-20 15:00:50|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|0
1634742070000|2021-10-20 15:01:10|17838.42|17838.42|17838.42|17838.42|17838.42|17838.42|17838.42|17838.42|0
1634742180000|2021-10-20 15:03:00|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|17837.03|0
1634742200000|2021-10-20 15:03:20|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|0
1634742210000|2021-10-20 15:03:30|17832.6|17832.6|17820.7|17820.7|17832.6|17832.6|17820.7|17820.7|0
1634742240000|2021-10-20 15:04:00|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|17820.24|0
1634742250000|2021-10-20 15:04:10|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|0
1634742270000|2021-10-20 15:04:30|17826.78|17826.78|17825.38|17825.38|17826.78|17826.78|17825.38|17825.38|0
1634742300000|2021-10-20 15:05:00|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|0
1634742310000|2021-10-20 15:05:10|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|0
1634742360000|2021-10-20 15:06:00|17823.75|17823.75|17823.75|17823.75|17823.75|17823.75|17823.75|17823.75|0
1634742400000|2021-10-20 15:06:40|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|17819.79|0
1634742470000|2021-10-20 15:07:50|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|0
1634742490000|2021-10-20 15:08:10|17819.79|17819.79|17823.75|17823.75|17823.75|17823.75|17819.79|17819.79|0
1634742550000|2021-10-20 15:09:10|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|17824.21|0
1634742640000|2021-10-20 15:10:40|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|0
1634742660000|2021-10-20 15:11:00|17832.14|17832.14|17824.21|17824.21|17832.14|17832.14|17824.21|17824.21|0
1634742680000|2021-10-20 15:11:20|17822.81|17822.81|17822.81|17822.81|17822.81|17822.81|17822.81|17822.81|0
1634742690000|2021-10-20 15:11:30|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|17814.88|0
1634742890000|2021-10-20 15:14:50|17818.85|17818.85|17818.85|17818.85|17818.85|17818.85|17818.85|17818.85|0
1634742910000|2021-10-20 15:15:10|17814.88|17814.88|17813.48|17813.48|17814.88|17814.88|17812.08|17812.08|0
1634742950000|2021-10-20 15:15:50|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|0
1634742980000|2021-10-20 15:16:20|17813.48|17813.48|17810.92|17810.92|17813.48|17813.48|17809.52|17809.52|0
1634743000000|2021-10-20 15:16:40|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|0
1634743050000|2021-10-20 15:17:30|17821.41|17821.41|17821.41|17821.41|17821.41|17821.41|17821.41|17821.41|0
1634743150000|2021-10-20 15:19:10|17821.87|17821.87|17821.87|17821.87|17821.87|17821.87|17821.87|17821.87|0
1634743170000|2021-10-20 15:19:30|17825.84|17825.84|17825.84|17825.84|17825.84|17825.84|17825.84|17825.84|0
1634743220000|2021-10-20 15:20:20|17827.24|17827.24|17830.03|17830.03|17832.83|17832.83|17827.24|17827.24|0
1634743250000|2021-10-20 15:20:50|17826.07|17826.07|17818.14|17818.14|17826.07|17826.07|17814.17|17814.17|0
1634743270000|2021-10-20 15:21:10|17822.1|17822.1|17824.9|17824.9|17824.9|17824.9|17822.1|17822.1|0
1634743290000|2021-10-20 15:21:30|17828.87|17828.87|17828.87|17828.87|17828.87|17828.87|17828.87|17828.87|0
1634743300000|2021-10-20 15:21:40|17828.41|17828.41|17828.41|17828.41|17828.41|17828.41|17828.41|17828.41|0
1634743350000|2021-10-20 15:22:30|17832.37|17832.37|17832.37|17832.37|17832.37|17832.37|17832.37|17832.37|0
1634743390000|2021-10-20 15:23:10|17836.34|17836.34|17836.34|17836.34|17836.34|17836.34|17836.34|17836.34|0
1634743420000|2021-10-20 15:23:40|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|0
1634743470000|2021-10-20 15:24:30|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|17845.67|0
1634743500000|2021-10-20 15:25:00|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|17844.27|0
1634743510000|2021-10-20 15:25:10|17845.67|17845.67|17839.14|17839.14|17847.07|17847.07|17839.14|17839.14|0
1634743520000|2021-10-20 15:25:20|17837.74|17837.74|17836.34|17836.34|17837.74|17837.74|17836.34|17836.34|0
1634743590000|2021-10-20 15:26:30|17832.37|17832.37|17819.08|17819.08|17832.37|17832.37|17819.08|17819.08|0
1634743600000|2021-10-20 15:26:40|17820.48|17820.48|17824.21|17824.21|17824.21|17824.21|17816.28|17816.28|0
1634743680000|2021-10-20 15:28:00|17827.01|17827.01|17827.01|17827.01|17827.01|17827.01|17827.01|17827.01|0
1634743710000|2021-10-20 15:28:30|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|0
1634743750000|2021-10-20 15:29:10|17827.01|17827.01|17828.41|17828.41|17828.41|17828.41|17827.01|17827.01|0
1634743770000|2021-10-20 15:29:30|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|17824.44|0
1634743780000|2021-10-20 15:29:40|17828.41|17828.41|17832.37|17832.37|17832.37|17832.37|17828.41|17828.41|0
1634743790000|2021-10-20 15:29:50|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|17828.18|0
1634800500000|2021-10-21 07:15:00|17700.3|17700.3|17697.73|17697.73|17704.26|17704.26|17696.33|17696.33|0
1634800530000|2021-10-21 07:15:30|17693.53|17693.53|17705.43|17705.43|17705.43|17705.43|17693.53|17693.53|0
1634800580000|2021-10-21 07:16:20|17689.57|17689.57|17693.53|17693.53|17693.53|17693.53|17689.57|17689.57|0
1634800600000|2021-10-21 07:16:40|17692.13|17692.13|17685.37|17685.37|17692.13|17692.13|17685.37|17685.37|0
1634800610000|2021-10-21 07:16:50|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|0
1634800630000|2021-10-21 07:17:10|17700.07|17700.07|17704.03|17704.03|17704.03|17704.03|17700.07|17700.07|0
1634800720000|2021-10-21 07:18:40|17704.49|17704.49|17704.49|17704.49|17704.49|17704.49|17704.49|17704.49|0
1634800730000|2021-10-21 07:18:50|17700.52|17700.52|17700.52|17700.52|17700.52|17700.52|17700.52|17700.52|0
1634800810000|2021-10-21 07:20:10|17716.39|17716.39|17716.39|17716.39|17716.39|17716.39|17716.39|17716.39|0
1634800840000|2021-10-21 07:20:40|17712.42|17712.42|17712.42|17712.42|17712.42|17712.42|17712.42|17712.42|0
1634800850000|2021-10-21 07:20:50|17713.34|17713.34|17713.34|17713.34|17713.34|17713.34|17713.34|17713.34|0
1634800860000|2021-10-21 07:21:00|17714.72|17714.72|17714.72|17714.72|17714.72|17714.72|17714.72|17714.72|0
1634800870000|2021-10-21 07:21:10|17710.75|17710.75|17726.15|17726.15|17726.15|17726.15|17710.75|17710.75|0
1634800880000|2021-10-21 07:21:20|17730.11|17730.11|17730.11|17730.11|17730.11|17730.11|17730.11|17730.11|0
1634800890000|2021-10-21 07:21:30|17726.15|17726.15|17730.11|17730.11|17730.11|17730.11|17726.15|17726.15|0
1634800900000|2021-10-21 07:21:40|17734.08|17734.08|17753.91|17753.91|17753.91|17753.91|17730.11|17730.11|0
1634800920000|2021-10-21 07:22:00|17751.11|17751.11|17751.11|17751.11|17751.11|17751.11|17751.11|17751.11|0
1634800930000|2021-10-21 07:22:10|17748.31|17748.31|17748.31|17748.31|17748.31|17748.31|17748.31|17748.31|0
1634800940000|2021-10-21 07:22:20|17732.45|17732.45|17724.52|17724.52|17732.45|17732.45|17724.52|17724.52|0
1634800970000|2021-10-21 07:22:50|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|0
1634800990000|2021-10-21 07:23:10|17725.45|17725.45|17725.45|17725.45|17725.45|17725.45|17725.45|17725.45|0
1634801020000|2021-10-21 07:23:40|17749.24|17749.24|17752.04|17752.04|17752.04|17752.04|17749.24|17749.24|0
1634801040000|2021-10-21 07:24:00|17747.84|17747.84|17752.04|17752.04|17752.04|17752.04|17747.84|17747.84|0
1634801100000|2021-10-21 07:25:00|17753.44|17753.44|17785.16|17785.16|17785.16|17785.16|17753.44|17753.44|0
1634801160000|2021-10-21 07:26:00|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|0
1634801190000|2021-10-21 07:26:30|17781.2|17781.2|17781.2|17781.2|17781.2|17781.2|17781.2|17781.2|0
1634801240000|2021-10-21 07:27:20|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|0
1634801280000|2021-10-21 07:28:00|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|0
1634801290000|2021-10-21 07:28:10|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|0
1634801400000|2021-10-21 07:30:00|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|0
1634801410000|2021-10-21 07:30:10|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|0
1634801420000|2021-10-21 07:30:20|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|17771.87|0
1634801470000|2021-10-21 07:31:10|17770.47|17770.47|17770.47|17770.47|17770.47|17770.47|17770.47|17770.47|0
1634801540000|2021-10-21 07:32:20|17769.07|17769.07|17769.07|17769.07|17769.07|17769.07|17769.07|17769.07|0
1634801550000|2021-10-21 07:32:30|17766.27|17766.27|17766.27|17766.27|17766.27|17766.27|17766.27|17766.27|0
1634801570000|2021-10-21 07:32:50|17758.34|17758.34|17754.37|17754.37|17758.34|17758.34|17754.37|17754.37|0
1634801640000|2021-10-21 07:34:00|17758.57|17758.57|17758.57|17758.57|17758.57|17758.57|17758.57|17758.57|0
1634801680000|2021-10-21 07:34:40|17761.37|17761.37|17759.97|17759.97|17761.37|17761.37|17759.97|17759.97|0
1634801690000|2021-10-21 07:34:50|17757.17|17757.17|17757.17|17757.17|17757.17|17757.17|17757.17|17757.17|0
1634801720000|2021-10-21 07:35:20|17751.57|17751.57|17751.57|17751.57|17751.57|17751.57|17751.57|17751.57|0
1634801760000|2021-10-21 07:36:00|17747.61|17747.61|17753.21|17753.21|17753.21|17753.21|17747.61|17747.61|0
1634801790000|2021-10-21 07:36:30|17761.14|17761.14|17761.14|17761.14|17761.14|17761.14|17761.14|17761.14|0
1634801850000|2021-10-21 07:37:30|17759.76|17759.76|17759.76|17759.76|17759.76|17759.76|17759.76|17759.76|0
1634801880000|2021-10-21 07:38:00|17739.93|17739.93|17739.93|17739.93|17739.93|17739.93|17739.93|17739.93|0
1634801890000|2021-10-21 07:38:10|17732|17732|17732|17732|17732|17732|17732|17732|0
1634801900000|2021-10-21 07:38:20|17728.03|17728.03|17728.03|17728.03|17728.03|17728.03|17728.03|17728.03|0
1634801910000|2021-10-21 07:38:30|17723.84|17723.84|17726.64|17726.64|17726.64|17726.64|17718.24|17718.24|0
1634801920000|2021-10-21 07:38:40|17726.18|17726.18|17726.18|17726.18|17726.18|17726.18|17726.18|17726.18|0
1634801940000|2021-10-21 07:39:00|17714.28|17714.28|17714.28|17714.28|17714.28|17714.28|17714.28|17714.28|0
1634802060000|2021-10-21 07:41:00|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|0
1634802100000|2021-10-21 07:41:40|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|0
1634802180000|2021-10-21 07:43:00|17728.74|17728.74|17732.71|17732.71|17732.71|17732.71|17728.74|17728.74|0
1634802300000|2021-10-21 07:45:00|17734.55|17734.55|17734.55|17734.55|17734.55|17734.55|17734.55|17734.55|0
1634802310000|2021-10-21 07:45:10|17735.94|17735.94|17735.94|17735.94|17735.94|17735.94|17735.94|17735.94|0
1634802340000|2021-10-21 07:45:40|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|17742.94|0
1634802420000|2021-10-21 07:47:00|17750.87|17750.87|17758.8|17758.8|17758.8|17758.8|17750.87|17750.87|0
1634802470000|2021-10-21 07:47:50|17762.77|17762.77|17762.77|17762.77|17762.77|17762.77|17762.77|17762.77|0
1634802540000|2021-10-21 07:49:00|17758.8|17758.8|17758.8|17758.8|17758.8|17758.8|17758.8|17758.8|0
1634802550000|2021-10-21 07:49:10|17754.84|17754.84|17754.84|17754.84|17754.84|17754.84|17754.84|17754.84|0
1634802570000|2021-10-21 07:49:30|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|17745.04|0
1634802620000|2021-10-21 07:50:20|17742.24|17742.24|17742.24|17742.24|17742.24|17742.24|17742.24|17742.24|0
1634802750000|2021-10-21 07:52:30|17738.28|17738.28|17738.28|17738.28|17738.28|17738.28|17738.28|17738.28|0
1634802850000|2021-10-21 07:54:10|17735.48|17735.48|17735.48|17735.48|17735.48|17735.48|17735.48|17735.48|0
1634803000000|2021-10-21 07:56:40|17731.28|17731.28|17727.08|17727.08|17731.28|17731.28|17727.08|17727.08|0
1634803080000|2021-10-21 07:58:00|17734.08|17734.08|17726.15|17726.15|17734.08|17734.08|17726.15|17726.15|0
1634803090000|2021-10-21 07:58:10|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|0
1634803200000|2021-10-21 08:00:00|17718.22|17718.22|17722.18|17722.18|17722.18|17722.18|17718.22|17718.22|0
1634803340000|2021-10-21 08:02:20|17726.15|17726.15|17734.08|17734.08|17734.08|17734.08|17726.15|17726.15|0
1634803430000|2021-10-21 08:03:50|17730.4|17730.4|17729.94|17729.94|17730.4|17730.4|17729.94|17729.94|0
1634803440000|2021-10-21 08:04:00|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|0
1634803470000|2021-10-21 08:04:30|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|0
1634803490000|2021-10-21 08:04:50|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|0
1634803540000|2021-10-21 08:05:40|17714.55|17714.55|17714.55|17714.55|17714.55|17714.55|17714.55|17714.55|0
1634803630000|2021-10-21 08:07:10|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|17710.59|0
1634803670000|2021-10-21 08:07:50|17711.99|17711.99|17715.95|17715.95|17715.95|17715.95|17711.99|17711.99|0
1634803790000|2021-10-21 08:09:50|17708.02|17708.02|17708.02|17708.02|17708.02|17708.02|17708.02|17708.02|0
1634803880000|2021-10-21 08:11:20|17709.42|17709.42|17717.59|17717.59|17717.59|17717.59|17709.42|17709.42|0
1634803920000|2021-10-21 08:12:00|17721.55|17721.55|17721.55|17721.55|17721.55|17721.55|17721.55|17721.55|0
1634803970000|2021-10-21 08:12:50|17722.95|17722.95|17722.95|17722.95|17722.95|17722.95|17722.95|17722.95|0
1634804090000|2021-10-21 08:14:50|17718.99|17718.99|17718.99|17718.99|17718.99|17718.99|17718.99|17718.99|0
1634804100000|2021-10-21 08:15:00|17722.95|17722.95|17718.75|17718.75|17722.95|17722.95|17718.75|17718.75|0
1634804120000|2021-10-21 08:15:20|17714.79|17714.79|17714.79|17714.79|17714.79|17714.79|17714.79|17714.79|0
1634804220000|2021-10-21 08:17:00|17718.75|17718.75|17718.75|17718.75|17718.75|17718.75|17718.75|17718.75|0
1634804250000|2021-10-21 08:17:30|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|17724.35|0
1634804290000|2021-10-21 08:18:10|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|0
1634804300000|2021-10-21 08:18:20|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|0
1634804330000|2021-10-21 08:18:50|17720.15|17720.15|17720.15|17720.15|17720.15|17720.15|17720.15|17720.15|0
1634804370000|2021-10-21 08:19:30|17716.19|17716.19|17714.79|17714.79|17716.19|17716.19|17714.79|17714.79|0
1634804430000|2021-10-21 08:20:30|17710.59|17710.59|17709.19|17709.19|17710.59|17710.59|17709.19|17709.19|0
1634804460000|2021-10-21 08:21:00|17705.22|17705.22|17705.22|17705.22|17706.14|17706.14|17705.22|17705.22|0
1634804550000|2021-10-21 08:22:30|17701.26|17701.26|17701.26|17701.26|17701.26|17701.26|17701.26|17701.26|0
1634804570000|2021-10-21 08:22:50|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|17703.56|0
1634804630000|2021-10-21 08:23:50|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|17711.49|0
1634804710000|2021-10-21 08:25:10|17711.95|17711.95|17711.95|17711.95|17711.95|17711.95|17711.95|17711.95|0
1634804730000|2021-10-21 08:25:30|17707.75|17707.75|17707.75|17707.75|17707.75|17707.75|17707.75|17707.75|0
1634804810000|2021-10-21 08:26:50|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|17708.21|0
1634804840000|2021-10-21 08:27:20|17724.07|17724.07|17724.07|17724.07|17724.07|17724.07|17724.07|17724.07|0
1634804850000|2021-10-21 08:27:30|17728.03|17728.03|17728.03|17728.03|17728.03|17728.03|17728.03|17728.03|0
1634804970000|2021-10-21 08:29:30|17729.43|17729.43|17729.43|17729.43|17729.43|17729.43|17729.43|17729.43|0
1634805000000|2021-10-21 08:30:00|17733.4|17733.4|17733.4|17733.4|17733.4|17733.4|17733.4|17733.4|0
1634805050000|2021-10-21 08:30:50|17733.86|17733.86|17733.86|17733.86|17733.86|17733.86|17733.86|17733.86|0
1634805090000|2021-10-21 08:31:30|17738.06|17738.06|17736.66|17736.66|17738.06|17738.06|17736.66|17736.66|0
1634805180000|2021-10-21 08:33:00|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|17744.59|0
1634805310000|2021-10-21 08:35:10|17756.48|17756.48|17756.48|17756.48|17756.48|17756.48|17756.48|17756.48|0
1634805400000|2021-10-21 08:36:40|17748.55|17748.55|17751.35|17751.35|17751.35|17751.35|17748.55|17748.55|0
1634805410000|2021-10-21 08:36:50|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|0
1634805460000|2021-10-21 08:37:40|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|0
1634805480000|2021-10-21 08:38:00|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|0
1634805490000|2021-10-21 08:38:10|17754.61|17754.61|17754.61|17754.61|17754.61|17754.61|17754.61|17754.61|0
1634805600000|2021-10-21 08:40:00|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|0
1634805650000|2021-10-21 08:40:50|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|0
1634805740000|2021-10-21 08:42:20|17757.18|17757.18|17758.58|17758.58|17758.58|17758.58|17757.18|17757.18|0
1634805990000|2021-10-21 08:46:30|17754.61|17754.61|17754.61|17754.61|17754.61|17754.61|17754.61|17754.61|0
1634806010000|2021-10-21 08:46:50|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|17755.07|0
1634806030000|2021-10-21 08:47:10|17759.04|17759.04|17759.04|17759.04|17759.04|17759.04|17759.04|17759.04|0
1634806060000|2021-10-21 08:47:40|17757.64|17757.64|17757.64|17757.64|17757.64|17757.64|17757.64|17757.64|0
1634806080000|2021-10-21 08:48:00|17753.67|17753.67|17753.67|17753.67|17753.67|17753.67|17753.67|17753.67|0
1634806200000|2021-10-21 08:50:00|17757.64|17757.64|17757.64|17757.64|17757.64|17757.64|17757.64|17757.64|0
1634806280000|2021-10-21 08:51:20|17753.67|17753.67|17753.67|17753.67|17753.67|17753.67|17753.67|17753.67|0
1634806330000|2021-10-21 08:52:10|17749.71|17749.71|17749.71|17749.71|17749.71|17749.71|17749.71|17749.71|0
1634806470000|2021-10-21 08:54:30|17748.31|17748.31|17748.31|17748.31|17748.31|17748.31|17748.31|17748.31|0
1634806560000|2021-10-21 08:56:00|17748.77|17748.77|17748.77|17748.77|17748.77|17748.77|17748.77|17748.77|0
1634806620000|2021-10-21 08:57:00|17745.97|17745.97|17744.57|17744.57|17745.97|17745.97|17744.57|17744.57|0
1634806680000|2021-10-21 08:58:00|17740.6|17740.6|17736.64|17736.64|17740.6|17740.6|17736.64|17736.64|0
1634806870000|2021-10-21 09:01:10|17732.67|17732.67|17732.67|17732.67|17732.67|17732.67|17732.67|17732.67|0
1634806890000|2021-10-21 09:01:30|17736.64|17736.64|17736.64|17736.64|17736.64|17736.64|17736.64|17736.64|0
1634806900000|2021-10-21 09:01:40|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|17740.6|0
1634807010000|2021-10-21 09:03:30|17744.57|17744.57|17744.57|17744.57|17744.57|17744.57|17744.57|17744.57|0
1634807090000|2021-10-21 09:04:50|17745.49|17745.49|17745.49|17745.49|17745.49|17745.49|17745.49|17745.49|0
1634807240000|2021-10-21 09:07:20|17753.42|17753.42|17753.42|17753.42|17753.42|17753.42|17753.42|17753.42|0
1634807250000|2021-10-21 09:07:30|17761.35|17761.35|17761.35|17761.35|17761.35|17761.35|17761.35|17761.35|0
1634807260000|2021-10-21 09:07:40|17757.38|17757.38|17757.38|17757.38|17757.38|17757.38|17757.38|17757.38|0
1634807340000|2021-10-21 09:09:00|17760.18|17760.18|17761.58|17761.58|17761.58|17761.58|17760.18|17760.18|0
1634807360000|2021-10-21 09:09:20|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|17760.66|0
1634807400000|2021-10-21 09:10:00|17763.46|17763.46|17764.86|17764.86|17764.86|17764.86|17763.46|17763.46|0
1634807540000|2021-10-21 09:12:20|17762.06|17762.06|17762.06|17762.06|17762.06|17762.06|17762.06|17762.06|0
1634807650000|2021-10-21 09:14:10|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|0
1634807820000|2021-10-21 09:17:00|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|17760.2|0
1634807860000|2021-10-21 09:17:40|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|0
1634807890000|2021-10-21 09:18:10|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|0
1634807900000|2021-10-21 09:18:20|17764.17|17764.17|17764.17|17764.17|17764.17|17764.17|17764.17|17764.17|0
1634807920000|2021-10-21 09:18:40|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|0
1634808020000|2021-10-21 09:20:20|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|0
1634808030000|2021-10-21 09:20:30|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|0
1634808040000|2021-10-21 09:20:40|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|17776.3|0
1634808140000|2021-10-21 09:22:20|17769.3|17769.3|17769.3|17769.3|17769.3|17769.3|17769.3|17769.3|0
1634808170000|2021-10-21 09:22:50|17766.5|17766.5|17762.3|17762.3|17766.5|17766.5|17762.3|17762.3|0
1634808580000|2021-10-21 09:29:40|17766.27|17766.27|17777.23|17777.23|17777.23|17777.23|17766.27|17766.27|0
1634808600000|2021-10-21 09:30:00|17780.03|17780.03|17780.03|17780.03|17780.03|17780.03|17780.03|17780.03|0
1634808620000|2021-10-21 09:30:20|17782.83|17782.83|17782.83|17782.83|17782.83|17782.83|17782.83|17782.83|0
1634808660000|2021-10-21 09:31:00|17780.03|17780.03|17780.03|17780.03|17780.03|17780.03|17780.03|17780.03|0
1634808780000|2021-10-21 09:33:00|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|0
1634808800000|2021-10-21 09:33:20|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|0
1634808900000|2021-10-21 09:35:00|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|17777.46|0
1634808950000|2021-10-21 09:35:50|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|17778.86|0
1634808990000|2021-10-21 09:36:30|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|0
1634809070000|2021-10-21 09:37:50|17770.93|17770.93|17770.93|17770.93|17770.93|17770.93|17770.93|17770.93|0
1634809190000|2021-10-21 09:39:50|17765.33|17765.33|17765.33|17765.33|17765.33|17765.33|17765.33|17765.33|0
1634809200000|2021-10-21 09:40:00|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|17773.26|0
1634809280000|2021-10-21 09:41:20|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|0
1634809380000|2021-10-21 09:43:00|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|0
1634809390000|2021-10-21 09:43:10|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|0
1634809550000|2021-10-21 09:45:50|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|0
1634809680000|2021-10-21 09:48:00|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|17804.99|0
1634809690000|2021-10-21 09:48:10|17801.02|17801.02|17794.02|17794.02|17801.02|17801.02|17794.02|17794.02|0
1634809710000|2021-10-21 09:48:30|17790.06|17790.06|17792.86|17792.86|17792.86|17792.86|17790.06|17790.06|0
1634809890000|2021-10-21 09:51:30|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|17797.06|0
1634810000000|2021-10-21 09:53:20|17795.66|17795.66|17794.26|17794.26|17795.66|17795.66|17794.26|17794.26|0
1634810050000|2021-10-21 09:54:10|17790.29|17790.29|17788.89|17788.89|17790.29|17790.29|17788.89|17788.89|0
1634810060000|2021-10-21 09:54:20|17784.93|17784.93|17787.73|17787.73|17787.73|17787.73|17784.93|17784.93|0
1634810100000|2021-10-21 09:55:00|17789.13|17789.13|17790.53|17790.53|17790.53|17790.53|17789.13|17789.13|0
1634810260000|2021-10-21 09:57:40|17798.46|17798.46|17802.42|17802.42|17802.42|17802.42|17798.46|17798.46|0
1634810330000|2021-10-21 09:58:50|17798.46|17798.46|17798.46|17798.46|17798.46|17798.46|17798.46|17798.46|0
1634810340000|2021-10-21 09:59:00|17807.79|17807.79|17811.98|17811.98|17811.98|17811.98|17807.79|17807.79|0
1634810410000|2021-10-21 10:00:10|17804.05|17804.05|17802.65|17802.65|17804.05|17804.05|17802.65|17802.65|0
1634810420000|2021-10-21 10:00:20|17805.45|17805.45|17829.24|17829.24|17829.24|17829.24|17805.45|17805.45|0
1634810430000|2021-10-21 10:00:30|17813.38|17813.38|17813.38|17813.38|17813.38|17813.38|17813.38|17813.38|0
1634810440000|2021-10-21 10:00:40|17809.19|17809.19|17799.86|17799.86|17809.19|17809.19|17799.86|17799.86|0
1634810460000|2021-10-21 10:01:00|17800.31|17800.31|17799.86|17799.86|17800.31|17800.31|17799.86|17799.86|0
1634810480000|2021-10-21 10:01:20|17795.66|17795.66|17776.76|17776.76|17795.66|17795.66|17776.76|17776.76|0
1634810490000|2021-10-21 10:01:30|17782.36|17782.36|17782.36|17782.36|17782.36|17782.36|17782.36|17782.36|0
1634810500000|2021-10-21 10:01:40|17778.16|17778.16|17779.56|17779.56|17779.56|17779.56|17778.16|17778.16|0
1634810530000|2021-10-21 10:02:10|17775.36|17775.36|17775.36|17775.36|17775.36|17775.36|17775.36|17775.36|0
1634810560000|2021-10-21 10:02:40|17775.82|17775.82|17775.82|17775.82|17775.82|17775.82|17775.82|17775.82|0
1634810570000|2021-10-21 10:02:50|17777.22|17777.22|17777.22|17777.22|17785.15|17785.15|17777.22|17777.22|0
1634810600000|2021-10-21 10:03:20|17801.01|17801.01|17805.21|17805.21|17805.21|17805.21|17801.01|17801.01|0
1634810650000|2021-10-21 10:04:10|17806.13|17806.13|17806.13|17806.13|17806.13|17806.13|17806.13|17806.13|0
1634810660000|2021-10-21 10:04:20|17802.17|17802.17|17798.66|17798.66|17802.17|17802.17|17798.2|17798.2|0
1634810680000|2021-10-21 10:04:40|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|0
1634810710000|2021-10-21 10:05:10|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|17801.92|0
1634810740000|2021-10-21 10:05:40|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|17799.12|0
1634810750000|2021-10-21 10:05:50|17803.09|17803.09|17803.09|17803.09|17803.09|17803.09|17803.09|17803.09|0
1634810780000|2021-10-21 10:06:20|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|17807.05|0
1634810830000|2021-10-21 10:07:10|17804.25|17804.25|17804.25|17804.25|17804.25|17804.25|17804.25|17804.25|0
1634810860000|2021-10-21 10:07:40|17800.29|17800.29|17800.29|17800.29|17800.29|17800.29|17800.29|17800.29|0
1634810880000|2021-10-21 10:08:00|17796.32|17796.32|17796.32|17796.32|17796.32|17796.32|17796.32|17796.32|0
1634810890000|2021-10-21 10:08:10|17793.52|17793.52|17793.52|17793.52|17793.52|17793.52|17793.52|17793.52|0
1634811020000|2021-10-21 10:10:20|17789.32|17789.32|17789.32|17789.32|17789.32|17789.32|17789.32|17789.32|0
1634811040000|2021-10-21 10:10:40|17788.87|17788.87|17769.04|17769.04|17788.87|17788.87|17769.04|17769.04|0
1634811060000|2021-10-21 10:11:00|17769.5|17769.5|17770.42|17770.42|17770.42|17770.42|17769.5|17769.5|0
1634811080000|2021-10-21 10:11:20|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|0
1634811150000|2021-10-21 10:12:30|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|0
1634811180000|2021-10-21 10:13:00|17768.56|17768.56|17768.56|17768.56|17769.96|17769.96|17768.56|17768.56|0
1634811350000|2021-10-21 10:15:50|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|0
1634811390000|2021-10-21 10:16:30|17777.89|17777.89|17777.89|17777.89|17777.89|17777.89|17777.89|17777.89|0
1634811420000|2021-10-21 10:17:00|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|0
1634811430000|2021-10-21 10:17:10|17783.23|17783.23|17783.23|17783.23|17783.23|17783.23|17783.23|17783.23|0
1634811450000|2021-10-21 10:17:30|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|0
1634811510000|2021-10-21 10:18:30|17773.9|17773.9|17775.3|17775.3|17775.3|17775.3|17773.9|17773.9|0
1634811540000|2021-10-21 10:19:00|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|17779.27|0
1634811650000|2021-10-21 10:20:50|17777.87|17777.87|17777.87|17777.87|17777.87|17777.87|17777.87|17777.87|0
1634811700000|2021-10-21 10:21:40|17763.17|17763.17|17760.37|17760.37|17763.17|17763.17|17760.37|17760.37|0
1634811760000|2021-10-21 10:22:40|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|0
1634812000000|2021-10-21 10:26:40|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|0
1634812030000|2021-10-21 10:27:10|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|0
1634812070000|2021-10-21 10:27:50|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|0
1634812080000|2021-10-21 10:28:00|17743.11|17743.11|17743.11|17743.11|17743.11|17743.11|17743.11|17743.11|0
1634812120000|2021-10-21 10:28:40|17741.71|17741.71|17741.71|17741.71|17741.71|17741.71|17741.71|17741.71|0
1634812130000|2021-10-21 10:28:50|17745.68|17745.68|17745.68|17745.68|17745.68|17745.68|17745.68|17745.68|0
1634812160000|2021-10-21 10:29:20|17757.58|17757.58|17758.98|17758.98|17758.98|17758.98|17757.58|17757.58|0
1634812260000|2021-10-21 10:31:00|17761.77|17761.77|17761.77|17761.77|17763.17|17763.17|17761.77|17761.77|0
1634812340000|2021-10-21 10:32:20|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|0
1634812390000|2021-10-21 10:33:10|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|0
1634812400000|2021-10-21 10:33:20|17769.7|17769.7|17771.1|17771.1|17771.1|17771.1|17769.7|17769.7|0
1634812440000|2021-10-21 10:34:00|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|17769.7|0
1634812570000|2021-10-21 10:36:10|17772.5|17772.5|17775.3|17775.3|17775.3|17775.3|17772.5|17772.5|0
1634812600000|2021-10-21 10:36:40|17776.22|17776.22|17777.14|17777.14|17777.14|17777.14|17776.22|17776.22|0
1634812630000|2021-10-21 10:37:10|17778.54|17778.54|17777.14|17777.14|17778.54|17778.54|17777.14|17777.14|0
1634812640000|2021-10-21 10:37:20|17778.54|17778.54|17778.54|17778.54|17778.54|17778.54|17778.54|17778.54|0
1634812680000|2021-10-21 10:38:00|17786.47|17786.47|17787.39|17787.39|17787.39|17787.39|17786.47|17786.47|0
1634812840000|2021-10-21 10:40:40|17783.19|17783.19|17784.59|17784.59|17784.59|17784.59|17783.19|17783.19|0
1634812850000|2021-10-21 10:40:50|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|0
1634812920000|2021-10-21 10:42:00|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|17775.28|0
1634812980000|2021-10-21 10:43:00|17774.36|17774.36|17774.36|17774.36|17774.36|17774.36|17774.36|17774.36|0
1634813100000|2021-10-21 10:45:00|17782.29|17782.29|17782.29|17782.29|17782.29|17782.29|17782.29|17782.29|0
1634813130000|2021-10-21 10:45:30|17783.69|17783.69|17783.23|17783.23|17783.69|17783.69|17783.23|17783.23|0
1634813170000|2021-10-21 10:46:10|17771.34|17771.34|17765.74|17765.74|17771.34|17771.34|17765.74|17765.74|0
1634813200000|2021-10-21 10:46:40|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|0
1634813210000|2021-10-21 10:46:50|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|0
1634813230000|2021-10-21 10:47:10|17766.2|17766.2|17766.2|17766.2|17766.2|17766.2|17766.2|17766.2|0
1634813260000|2021-10-21 10:47:40|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|0
1634813280000|2021-10-21 10:48:00|17769|17769|17769|17769|17769|17769|17769|17769|0
1634813300000|2021-10-21 10:48:20|17767.6|17767.6|17771.8|17771.8|17771.8|17771.8|17767.6|17767.6|0
1634813310000|2021-10-21 10:48:30|17770.4|17770.4|17770.4|17770.4|17770.4|17770.4|17770.4|17770.4|0
1634813320000|2021-10-21 10:48:40|17758.5|17758.5|17758.5|17758.5|17758.5|17758.5|17758.5|17758.5|0
1634813450000|2021-10-21 10:50:50|17755.7|17755.7|17755.24|17755.24|17755.7|17755.7|17755.24|17755.24|0
1634813500000|2021-10-21 10:51:40|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|0
1634813540000|2021-10-21 10:52:20|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|0
1634813580000|2021-10-21 10:53:00|17744.51|17744.51|17745.91|17745.91|17745.91|17745.91|17744.51|17744.51|0
1634813640000|2021-10-21 10:54:00|17744.51|17744.51|17744.51|17744.51|17744.51|17744.51|17744.51|17744.51|0
1634813660000|2021-10-21 10:54:20|17748.48|17748.48|17748.48|17748.48|17748.48|17748.48|17748.48|17748.48|0
1634813710000|2021-10-21 10:55:10|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|0
1634813780000|2021-10-21 10:56:20|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|0
1634813900000|2021-10-21 10:58:20|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|0
1634813930000|2021-10-21 10:58:50|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|0
1634813970000|2021-10-21 10:59:30|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|17761.77|0
1634813980000|2021-10-21 10:59:40|17757.81|17757.81|17761.77|17761.77|17761.77|17761.77|17757.81|17757.81|0
1634813990000|2021-10-21 10:59:50|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|0
1634814000000|2021-10-21 11:00:00|17765.97|17765.97|17764.57|17764.57|17765.97|17765.97|17764.57|17764.57|0
1634814010000|2021-10-21 11:00:10|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|0
1634814120000|2021-10-21 11:02:00|17765.97|17765.97|17765.97|17765.97|17765.97|17765.97|17765.97|17765.97|0
1634814200000|2021-10-21 11:03:20|17764.57|17764.57|17760.61|17760.61|17764.57|17764.57|17760.61|17760.61|0
1634814260000|2021-10-21 11:04:20|17759.21|17759.21|17759.21|17759.21|17759.21|17759.21|17759.21|17759.21|0
1634814290000|2021-10-21 11:04:50|17760.61|17760.61|17760.61|17760.61|17760.61|17760.61|17760.61|17760.61|0
1634814300000|2021-10-21 11:05:00|17762.01|17762.01|17763.41|17763.41|17763.41|17763.41|17762.01|17762.01|0
1634814310000|2021-10-21 11:05:10|17764.81|17764.81|17764.81|17764.81|17764.81|17764.81|17764.81|17764.81|0
1634814320000|2021-10-21 11:05:20|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|0
1634814330000|2021-10-21 11:05:30|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|0
1634814360000|2021-10-21 11:06:00|17770.17|17770.17|17770.17|17770.17|17770.17|17770.17|17770.17|17770.17|0
1634814460000|2021-10-21 11:07:40|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|0
1634814540000|2021-10-21 11:09:00|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|17763.41|0
1634814560000|2021-10-21 11:09:20|17762.49|17762.49|17762.49|17762.49|17762.49|17762.49|17762.49|17762.49|0
1634814570000|2021-10-21 11:09:30|17761.57|17761.57|17762.95|17762.95|17762.95|17762.95|17761.57|17761.57|0
1634814610000|2021-10-21 11:10:10|17760.15|17760.15|17761.55|17761.55|17761.55|17761.55|17760.15|17760.15|0
1634814640000|2021-10-21 11:10:40|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|0
1634814770000|2021-10-21 11:12:50|17761.55|17761.55|17761.55|17761.55|17761.55|17761.55|17761.55|17761.55|0
1634814780000|2021-10-21 11:13:00|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|0
1634815060000|2021-10-21 11:17:40|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|0
1634815130000|2021-10-21 11:18:50|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|0
1634815140000|2021-10-21 11:19:00|17757.34|17757.34|17757.34|17757.34|17757.34|17757.34|17757.34|17757.34|0
1634815190000|2021-10-21 11:19:50|17756.88|17756.88|17755.71|17755.71|17756.88|17756.88|17752.91|17752.91|0
1634815200000|2021-10-21 11:20:00|17759.91|17759.91|17759.91|17759.91|17759.91|17759.91|17759.91|17759.91|0
1634815220000|2021-10-21 11:20:20|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|17755.94|0
1634815270000|2021-10-21 11:21:10|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|17751.98|0
1634815280000|2021-10-21 11:21:20|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|17753.38|0
1634815290000|2021-10-21 11:21:30|17756.18|17756.18|17753.38|17753.38|17756.18|17756.18|17753.38|17753.38|0
1634815330000|2021-10-21 11:22:10|17754.78|17754.78|17756.18|17756.18|17756.18|17756.18|17754.78|17754.78|0
1634815340000|2021-10-21 11:22:20|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|0
1634815430000|2021-10-21 11:23:50|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|0
1634815440000|2021-10-21 11:24:00|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|0
1634815460000|2021-10-21 11:24:20|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|0
1634815620000|2021-10-21 11:27:00|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|0
1634815630000|2021-10-21 11:27:10|17759.44|17759.44|17758.04|17758.04|17760.83|17760.83|17758.04|17758.04|0
1634815680000|2021-10-21 11:28:00|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|17759.44|0
1634815730000|2021-10-21 11:28:50|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|0
1634815830000|2021-10-21 11:30:30|17744.97|17744.97|17744.97|17744.97|17744.97|17744.97|17744.97|17744.97|0
1634815870000|2021-10-21 11:31:10|17748.94|17748.94|17748.94|17748.94|17748.94|17748.94|17748.94|17748.94|0
1634815930000|2021-10-21 11:32:10|17752.9|17752.9|17752.9|17752.9|17752.9|17752.9|17752.9|17752.9|0
1634815950000|2021-10-21 11:32:30|17750.11|17750.11|17748.71|17748.71|17750.11|17750.11|17748.71|17748.71|0
1634816010000|2021-10-21 11:33:30|17747.31|17747.31|17747.31|17747.31|17747.31|17747.31|17747.31|17747.31|0
1634816080000|2021-10-21 11:34:40|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|17745.91|0
1634816160000|2021-10-21 11:36:00|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|0
1634816210000|2021-10-21 11:36:50|17741.48|17741.48|17741.48|17741.48|17741.48|17741.48|17741.48|17741.48|0
1634816390000|2021-10-21 11:39:50|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|17729.59|0
1634816430000|2021-10-21 11:40:30|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|0
1634816460000|2021-10-21 11:41:00|17722.82|17722.82|17722.82|17722.82|17722.82|17722.82|17722.82|17722.82|0
1634816520000|2021-10-21 11:42:00|17718.86|17718.86|17717.46|17717.46|17718.86|17718.86|17713.26|17713.26|0
1634816610000|2021-10-21 11:43:30|17713.49|17713.49|17713.49|17713.49|17713.49|17713.49|17713.49|17713.49|0
1634816640000|2021-10-21 11:44:00|17709.29|17709.29|17709.29|17709.29|17709.29|17709.29|17709.29|17709.29|0
1634816700000|2021-10-21 11:45:00|17706.49|17706.49|17706.49|17706.49|17706.49|17706.49|17706.49|17706.49|0
1634816860000|2021-10-21 11:47:40|17702.53|17702.53|17702.53|17702.53|17702.53|17702.53|17702.53|17702.53|0
1634816870000|2021-10-21 11:47:50|17702.07|17702.07|17702.07|17702.07|17702.07|17702.07|17702.07|17702.07|0
1634816880000|2021-10-21 11:48:00|17703.47|17703.47|17703.47|17703.47|17703.47|17703.47|17703.47|17703.47|0
1634817000000|2021-10-21 11:50:00|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|0
1634817060000|2021-10-21 11:51:00|17710.23|17710.23|17710.23|17710.23|17710.23|17710.23|17710.23|17710.23|0
1634817120000|2021-10-21 11:52:00|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|17706.27|0
1634817300000|2021-10-21 11:55:00|17704.87|17704.87|17704.87|17704.87|17704.87|17704.87|17704.87|17704.87|0
1634817370000|2021-10-21 11:56:10|17708.83|17708.83|17708.83|17708.83|17708.83|17708.83|17708.83|17708.83|0
1634817380000|2021-10-21 11:56:20|17710.23|17710.23|17710.23|17710.23|17710.23|17710.23|17710.23|17710.23|0
1634817390000|2021-10-21 11:56:30|17710.69|17710.69|17710.69|17710.69|17710.69|17710.69|17710.69|17710.69|0
1634817430000|2021-10-21 11:57:10|17709.29|17709.29|17710.69|17710.69|17710.69|17710.69|17709.29|17709.29|0
1634817480000|2021-10-21 11:58:00|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|17706.73|0
1634817600000|2021-10-21 12:00:00|17698.8|17698.8|17700.2|17700.2|17700.2|17700.2|17698.8|17698.8|0
1634817610000|2021-10-21 12:00:10|17700.66|17700.66|17700.66|17700.66|17700.66|17700.66|17700.66|17700.66|0
1634817630000|2021-10-21 12:00:30|17704.62|17704.62|17704.62|17704.62|17704.62|17704.62|17704.62|17704.62|0
1634817670000|2021-10-21 12:01:10|17704.16|17704.16|17704.62|17704.62|17704.62|17704.62|17704.16|17704.16|0
1634817710000|2021-10-21 12:01:50|17708.59|17708.59|17708.59|17708.59|17708.59|17708.59|17708.59|17708.59|0
1634817760000|2021-10-21 12:02:40|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|0
1634817770000|2021-10-21 12:02:50|17715.58|17715.58|17711.39|17711.39|17715.58|17715.58|17711.39|17711.39|0
1634817790000|2021-10-21 12:03:10|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|17712.79|0
1634817880000|2021-10-21 12:04:40|17715.58|17715.58|17715.58|17715.58|17715.58|17715.58|17715.58|17715.58|0
1634817900000|2021-10-21 12:05:00|17719.55|17719.55|17723.51|17723.51|17723.51|17723.51|17719.55|17719.55|0
1634818050000|2021-10-21 12:07:30|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|17735.41|0
1634818100000|2021-10-21 12:08:20|17735.87|17735.87|17736.33|17736.33|17736.33|17736.33|17735.87|17735.87|0
1634818120000|2021-10-21 12:08:40|17737.25|17737.25|17737.25|17737.25|17737.25|17737.25|17737.25|17737.25|0
1634818190000|2021-10-21 12:09:50|17738.65|17738.65|17738.65|17738.65|17738.65|17738.65|17738.65|17738.65|0
1634818370000|2021-10-21 12:12:50|17740.05|17740.05|17740.05|17740.05|17740.05|17740.05|17740.05|17740.05|0
1634818380000|2021-10-21 12:13:00|17741.45|17741.45|17741.45|17741.45|17741.45|17741.45|17741.45|17741.45|0
1634818400000|2021-10-21 12:13:20|17744.25|17744.25|17744.25|17744.25|17744.25|17744.25|17744.25|17744.25|0
1634818500000|2021-10-21 12:15:00|17745.65|17745.65|17745.65|17745.65|17745.65|17745.65|17745.65|17745.65|0
1634818520000|2021-10-21 12:15:20|17749.61|17749.61|17745.65|17745.65|17749.61|17749.61|17745.65|17745.65|0
1634818570000|2021-10-21 12:16:10|17744.25|17744.25|17742.85|17742.85|17744.25|17744.25|17742.85|17742.85|0
1634818730000|2021-10-21 12:18:50|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|0
1634818780000|2021-10-21 12:19:40|17752.18|17752.18|17749.38|17749.38|17752.18|17752.18|17749.38|17749.38|0
1634818800000|2021-10-21 12:20:00|17745.41|17745.41|17745.41|17745.41|17745.41|17745.41|17745.41|17745.41|0
1634818810000|2021-10-21 12:20:10|17748.21|17748.21|17748.21|17748.21|17748.21|17748.21|17748.21|17748.21|0
1634818850000|2021-10-21 12:20:50|17749.61|17749.61|17748.21|17748.21|17749.61|17749.61|17748.21|17748.21|0
1634818900000|2021-10-21 12:21:40|17747.75|17747.75|17770.62|17770.62|17774.59|17774.59|17746.83|17746.83|0
1634818930000|2021-10-21 12:22:10|17766.66|17766.66|17766.66|17766.66|17766.66|17766.66|17762.69|17762.69|0
1634818940000|2021-10-21 12:22:20|17754.76|17754.76|17762.69|17762.69|17762.69|17762.69|17754.76|17754.76|0
1634819030000|2021-10-21 12:23:50|17758.5|17758.5|17758.5|17758.5|17758.5|17758.5|17758.5|17758.5|0
1634819070000|2021-10-21 12:24:30|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|0
1634819080000|2021-10-21 12:24:40|17762|17762|17762|17762|17762|17762|17762|17762|0
1634819160000|2021-10-21 12:26:00|17759.2|17759.2|17759.2|17759.2|17759.2|17759.2|17759.2|17759.2|0
1634819170000|2021-10-21 12:26:10|17757.8|17757.8|17757.8|17757.8|17757.8|17757.8|17757.8|17757.8|0
1634819220000|2021-10-21 12:27:00|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|17753.84|0
1634819310000|2021-10-21 12:28:30|17757.8|17757.8|17761.77|17761.77|17761.77|17761.77|17757.8|17757.8|0
1634819330000|2021-10-21 12:28:50|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|17763.17|0
1634819400000|2021-10-21 12:30:00|17760.37|17760.37|17758.97|17758.97|17760.37|17760.37|17758.97|17758.97|0
1634819580000|2021-10-21 12:33:00|17766.9|17766.9|17762.93|17762.93|17766.9|17766.9|17762.93|17762.93|0
1634819680000|2021-10-21 12:34:40|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|0
1634819700000|2021-10-21 12:35:00|17766.9|17766.9|17766.9|17766.9|17766.9|17766.9|17766.9|17766.9|0
1634819730000|2021-10-21 12:35:30|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|17770.86|0
1634819750000|2021-10-21 12:35:50|17773.66|17773.66|17776.46|17776.46|17776.46|17776.46|17773.66|17773.66|0
1634819880000|2021-10-21 12:38:00|17776.92|17776.92|17776.46|17776.46|17776.92|17776.92|17776.46|17776.46|0
1634819910000|2021-10-21 12:38:30|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|0
1634819920000|2021-10-21 12:38:40|17780.43|17780.43|17780.43|17780.43|17780.43|17780.43|17780.43|17780.43|0
1634819950000|2021-10-21 12:39:10|17776.46|17776.46|17776.46|17776.46|17776.46|17776.46|17776.46|17776.46|0
1634819960000|2021-10-21 12:39:20|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|17779.26|0
1634820030000|2021-10-21 12:40:30|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|0
1634820040000|2021-10-21 12:40:40|17769.93|17769.93|17769.93|17769.93|17769.93|17769.93|17769.93|17769.93|0
1634820050000|2021-10-21 12:40:50|17771.33|17771.33|17771.33|17771.33|17771.33|17771.33|17771.33|17771.33|0
1634820070000|2021-10-21 12:41:10|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|0
1634820100000|2021-10-21 12:41:40|17766.45|17766.45|17766.45|17766.45|17766.45|17766.45|17766.45|17766.45|0
1634820110000|2021-10-21 12:41:50|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|0
1634820160000|2021-10-21 12:42:40|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|17771.81|0
1634820370000|2021-10-21 12:46:10|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|17769.01|0
1634820380000|2021-10-21 12:46:20|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|17761.08|0
1634820420000|2021-10-21 12:47:00|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|0
1634820470000|2021-10-21 12:47:50|17762.48|17762.48|17763.88|17763.88|17763.88|17763.88|17762.48|17762.48|0
1634820480000|2021-10-21 12:48:00|17765.28|17765.28|17762.48|17762.48|17765.28|17765.28|17762.48|17762.48|0
1634820510000|2021-10-21 12:48:30|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|0
1634820550000|2021-10-21 12:49:10|17754.55|17754.55|17754.55|17754.55|17754.55|17754.55|17754.55|17754.55|0
1634820570000|2021-10-21 12:49:30|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|0
1634820580000|2021-10-21 12:49:40|17753.38|17753.38|17754.78|17754.78|17756.18|17756.18|17753.38|17753.38|0
1634820600000|2021-10-21 12:50:00|17755.7|17755.7|17755.7|17755.7|17755.7|17755.7|17755.7|17755.7|0
1634820690000|2021-10-21 12:51:30|17763.63|17763.63|17759.67|17759.67|17763.63|17763.63|17759.67|17759.67|0
1634820720000|2021-10-21 12:52:00|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|17767.6|0
1634820810000|2021-10-21 12:53:30|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|0
1634820890000|2021-10-21 12:54:50|17763.4|17763.4|17763.4|17763.4|17763.4|17763.4|17763.4|17763.4|0
1634820960000|2021-10-21 12:56:00|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|17762.48|0
1634820970000|2021-10-21 12:56:10|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|17758.52|0
1634821060000|2021-10-21 12:57:40|17766.45|17766.45|17767.85|17767.85|17767.85|17767.85|17766.45|17766.45|0
1634821080000|2021-10-21 12:58:00|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|17763.88|0
1634821150000|2021-10-21 12:59:10|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|0
1634821170000|2021-10-21 12:59:30|17769.25|17769.25|17769.25|17769.25|17769.25|17769.25|17769.25|17769.25|0
1634821200000|2021-10-21 13:00:00|17767.85|17767.85|17770.41|17770.41|17771.81|17771.81|17767.85|17767.85|0
1634821300000|2021-10-21 13:01:40|17769.01|17769.01|17771.81|17771.81|17771.81|17771.81|17769.01|17769.01|0
1634821320000|2021-10-21 13:02:00|17767.85|17767.85|17764.59|17764.59|17767.85|17767.85|17764.59|17764.59|0
1634821400000|2021-10-21 13:03:20|17760.62|17760.62|17760.62|17760.62|17760.62|17760.62|17760.62|17760.62|0
1634821420000|2021-10-21 13:03:40|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|0
1634821500000|2021-10-21 13:05:00|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|0
1634821520000|2021-10-21 13:05:20|17765.99|17765.99|17765.99|17765.99|17765.99|17765.99|17765.99|17765.99|0
1634821570000|2021-10-21 13:06:10|17769.95|17769.95|17769.95|17769.95|17769.95|17769.95|17769.95|17769.95|0
1634821610000|2021-10-21 13:06:50|17765.99|17765.99|17765.99|17765.99|17765.99|17765.99|17765.99|17765.99|0
1634821640000|2021-10-21 13:07:20|17764.59|17764.59|17756.66|17756.66|17764.59|17764.59|17756.66|17756.66|0
1634821850000|2021-10-21 13:10:50|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|0
1634821890000|2021-10-21 13:11:30|17744.76|17744.76|17744.76|17744.76|17744.76|17744.76|17744.76|17744.76|0
1634821970000|2021-10-21 13:12:50|17748.73|17748.73|17748.73|17748.73|17748.73|17748.73|17748.73|17748.73|0
1634822030000|2021-10-21 13:13:50|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|17752.69|0
1634822070000|2021-10-21 13:14:30|17754.09|17754.09|17755.49|17755.49|17755.49|17755.49|17754.09|17754.09|0
1634822100000|2021-10-21 13:15:00|17759.46|17759.46|17759.46|17759.46|17759.46|17759.46|17759.46|17759.46|0
1634822170000|2021-10-21 13:16:10|17759|17759|17759|17759|17759|17759|17759|17759|0
1634822240000|2021-10-21 13:17:20|17757.6|17757.6|17760.4|17760.4|17760.4|17760.4|17757.6|17757.6|0
1634822250000|2021-10-21 13:17:30|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|0
1634822290000|2021-10-21 13:18:10|17765.99|17765.99|17764.59|17764.59|17765.99|17765.99|17764.59|17764.59|0
1634822320000|2021-10-21 13:18:40|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|0
1634822470000|2021-10-21 13:21:10|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|17767.16|0
1634822480000|2021-10-21 13:21:20|17771.12|17771.12|17772.52|17772.52|17772.52|17772.52|17771.12|17771.12|0
1634822510000|2021-10-21 13:21:50|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|0
1634822680000|2021-10-21 13:24:40|17768.56|17768.56|17768.56|17768.56|17768.56|17768.56|17768.56|17768.56|0
1634822740000|2021-10-21 13:25:40|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|17769.96|0
1634822800000|2021-10-21 13:26:40|17767.16|17767.16|17763.19|17763.19|17767.16|17767.16|17763.19|17763.19|0
1634822810000|2021-10-21 13:26:50|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|17761.79|0
1634822870000|2021-10-21 13:27:50|17753.86|17753.86|17753.86|17753.86|17753.86|17753.86|17753.86|17753.86|0
1634822880000|2021-10-21 13:28:00|17755.26|17755.26|17756.66|17756.66|17756.66|17756.66|17755.26|17755.26|0
1634822890000|2021-10-21 13:28:10|17752.7|17752.7|17752.7|17752.7|17752.7|17752.7|17752.7|17752.7|0
1634822920000|2021-10-21 13:28:40|17752.24|17752.24|17752.24|17752.24|17752.24|17752.24|17752.24|17752.24|0
1634822980000|2021-10-21 13:29:40|17732.41|17732.41|17732.41|17732.41|17732.41|17732.41|17732.41|17732.41|0
1634822990000|2021-10-21 13:29:50|17740.34|17740.34|17740.34|17740.34|17740.34|17740.34|17740.34|17740.34|0
1634823000000|2021-10-21 13:30:00|17736.38|17736.38|17740.34|17740.34|17740.34|17740.34|17736.38|17736.38|0
1634823010000|2021-10-21 13:30:10|17744.31|17744.31|17736.38|17736.38|17744.31|17744.31|17736.38|17736.38|0
1634823020000|2021-10-21 13:30:20|17744.31|17744.31|17752.24|17752.24|17752.24|17752.24|17744.31|17744.31|0
1634823050000|2021-10-21 13:30:50|17748.27|17748.27|17748.27|17748.27|17748.27|17748.27|17748.27|17748.27|0
1634823060000|2021-10-21 13:31:00|17744.31|17744.31|17744.31|17744.31|17744.31|17744.31|17744.31|17744.31|0
1634823080000|2021-10-21 13:31:20|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|17736.38|0
1634823100000|2021-10-21 13:31:40|17737.78|17737.78|17736.38|17736.38|17737.78|17737.78|17736.38|17736.38|0
1634823120000|2021-10-21 13:32:00|17734.98|17734.98|17734.98|17734.98|17734.98|17734.98|17734.98|17734.98|0
1634823140000|2021-10-21 13:32:20|17733.58|17733.58|17733.58|17733.58|17733.58|17733.58|17733.58|17733.58|0
1634823180000|2021-10-21 13:33:00|17730.78|17730.78|17733.58|17733.58|17733.58|17733.58|17730.78|17730.78|0
1634823200000|2021-10-21 13:33:20|17732.18|17732.18|17732.18|17732.18|17732.18|17732.18|17732.18|17732.18|0
1634823230000|2021-10-21 13:33:50|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|0
1634823240000|2021-10-21 13:34:00|17740.11|17740.11|17740.11|17740.11|17740.11|17740.11|17740.11|17740.11|0
1634823260000|2021-10-21 13:34:20|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|0
1634823280000|2021-10-21 13:34:40|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|17734.74|0
1634823300000|2021-10-21 13:35:00|17733.35|17733.35|17733.35|17733.35|17733.35|17733.35|17733.35|17733.35|0
1634823380000|2021-10-21 13:36:20|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|0
1634823390000|2021-10-21 13:36:30|17745.24|17745.24|17745.24|17745.24|17745.24|17745.24|17745.24|17745.24|0
1634823410000|2021-10-21 13:36:50|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|0
1634823430000|2021-10-21 13:37:10|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|0
1634823450000|2021-10-21 13:37:30|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|0
1634823460000|2021-10-21 13:37:40|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|0
1634823480000|2021-10-21 13:38:00|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|0
1634823490000|2021-10-21 13:38:10|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|0
1634823500000|2021-10-21 13:38:20|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|0
1634823600000|2021-10-21 13:40:00|17737.31|17737.31|17737.31|17737.31|17737.31|17737.31|17737.31|17737.31|0
1634823610000|2021-10-21 13:40:10|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|17735.91|0
1634823630000|2021-10-21 13:40:30|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|17739.88|0
1634823690000|2021-10-21 13:41:30|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|17731.95|0
1634823740000|2021-10-21 13:42:20|17733.35|17733.35|17736.14|17736.14|17736.14|17736.14|17733.35|17733.35|0
1634823810000|2021-10-21 13:43:30|17732.18|17732.18|17732.18|17732.18|17732.18|17732.18|17732.18|17732.18|0
1634823830000|2021-10-21 13:43:50|17732.64|17732.64|17732.64|17732.64|17732.64|17732.64|17732.64|17732.64|0
1634823890000|2021-10-21 13:44:50|17728.67|17728.67|17728.67|17728.67|17728.67|17728.67|17728.67|17728.67|0
1634823920000|2021-10-21 13:45:20|17727.27|17727.27|17723.31|17723.31|17727.27|17727.27|17723.31|17723.31|0
1634823930000|2021-10-21 13:45:30|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|0
1634823960000|2021-10-21 13:46:00|17724.71|17724.71|17724.71|17724.71|17724.71|17724.71|17724.71|17724.71|0
1634823990000|2021-10-21 13:46:30|17720.74|17720.74|17720.74|17720.74|17720.74|17720.74|17720.74|17720.74|0
1634824070000|2021-10-21 13:47:50|17722.14|17722.14|17726.34|17726.34|17726.34|17726.34|17722.14|17722.14|0
1634824080000|2021-10-21 13:48:00|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|0
1634824090000|2021-10-21 13:48:10|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|0
1634824100000|2021-10-21 13:48:20|17726.57|17726.57|17726.57|17726.57|17726.57|17726.57|17726.57|17726.57|0
1634824140000|2021-10-21 13:49:00|17727.49|17727.49|17730.29|17730.29|17730.29|17730.29|17727.49|17727.49|0
1634824160000|2021-10-21 13:49:20|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|17728.89|0
1634824180000|2021-10-21 13:49:40|17726.09|17726.09|17727.49|17727.49|17727.49|17727.49|17724.69|17724.69|0
1634824190000|2021-10-21 13:49:50|17726.09|17726.09|17726.09|17726.09|17726.09|17726.09|17724.69|17724.69|0
1634824210000|2021-10-21 13:50:10|17722.13|17722.13|17722.13|17722.13|17722.13|17722.13|17722.13|17722.13|0
1634824250000|2021-10-21 13:50:50|17719.33|17719.33|17719.33|17719.33|17719.33|17719.33|17719.33|17719.33|0
1634824290000|2021-10-21 13:51:30|17716.53|17716.53|17717.93|17717.93|17717.93|17717.93|17716.53|17716.53|0
1634824300000|2021-10-21 13:51:40|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|0
1634824440000|2021-10-21 13:54:00|17720.5|17720.5|17724.69|17724.69|17724.69|17724.69|17720.5|17720.5|0
1634824450000|2021-10-21 13:54:10|17723.29|17723.29|17723.29|17723.29|17723.29|17723.29|17723.29|17723.29|0
1634824460000|2021-10-21 13:54:20|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|0
1634824480000|2021-10-21 13:54:40|17717.93|17717.93|17717.93|17717.93|17717.93|17717.93|17717.93|17717.93|0
1634824500000|2021-10-21 13:55:00|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|17721.9|0
1634824510000|2021-10-21 13:55:10|17729.83|17729.83|17728.43|17728.43|17729.83|17729.83|17728.43|17728.43|0
1634824560000|2021-10-21 13:56:00|17729.83|17729.83|17737.76|17737.76|17737.76|17737.76|17729.83|17729.83|0
1634824580000|2021-10-21 13:56:20|17736.36|17736.36|17736.36|17736.36|17736.36|17736.36|17736.36|17736.36|0
1634824650000|2021-10-21 13:57:30|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|0
1634824680000|2021-10-21 13:58:00|17736.36|17736.36|17736.36|17736.36|17736.36|17736.36|17736.36|17736.36|0
1634824730000|2021-10-21 13:58:50|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|0
1634824850000|2021-10-21 14:00:50|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|17737.76|0
1634824860000|2021-10-21 14:01:00|17745.69|17745.69|17745.69|17745.69|17745.69|17745.69|17745.69|17745.69|0
1634824880000|2021-10-21 14:01:20|17744.29|17744.29|17744.29|17744.29|17744.29|17744.29|17744.29|17744.29|0
1634824890000|2021-10-21 14:01:30|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|0
1634824930000|2021-10-21 14:02:10|17756.18|17756.18|17756.18|17756.18|17756.18|17756.18|17756.18|17756.18|0
1634824960000|2021-10-21 14:02:40|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|0
1634824980000|2021-10-21 14:03:00|17750.82|17750.82|17750.82|17750.82|17750.82|17750.82|17750.82|17750.82|0
1634825040000|2021-10-21 14:04:00|17754.78|17754.78|17754.78|17754.78|17754.78|17754.78|17754.78|17754.78|0
1634825100000|2021-10-21 14:05:00|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|0
1634825120000|2021-10-21 14:05:20|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|17753.62|0
1634825130000|2021-10-21 14:05:30|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|17752.22|0
1634825140000|2021-10-21 14:05:40|17753.62|17753.62|17755.02|17755.02|17755.02|17755.02|17753.62|17753.62|0
1634825150000|2021-10-21 14:05:50|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|0
1634825270000|2021-10-21 14:07:50|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|0
1634825290000|2021-10-21 14:08:10|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|0
1634825300000|2021-10-21 14:08:20|17752.45|17752.45|17752.45|17752.45|17752.45|17752.45|17752.45|17752.45|0
1634825350000|2021-10-21 14:09:10|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|17756.42|0
1634825370000|2021-10-21 14:09:30|17757.82|17757.82|17759.22|17759.22|17759.22|17759.22|17757.82|17757.82|0
1634825400000|2021-10-21 14:10:00|17751.28|17751.28|17749.89|17749.89|17751.28|17751.28|17749.89|17749.89|0
1634825410000|2021-10-21 14:10:10|17751.28|17751.28|17747.32|17747.32|17751.28|17751.28|17747.32|17747.32|0
1634825470000|2021-10-21 14:11:10|17743.35|17743.35|17743.35|17743.35|17743.35|17743.35|17743.35|17743.35|0
1634825490000|2021-10-21 14:11:30|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|0
1634825510000|2021-10-21 14:11:50|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|17751.28|0
1634825530000|2021-10-21 14:12:10|17749.89|17749.89|17751.28|17751.28|17751.28|17751.28|17749.89|17749.89|0
1634825540000|2021-10-21 14:12:20|17752.68|17752.68|17752.68|17752.68|17752.68|17752.68|17752.68|17752.68|0
1634825550000|2021-10-21 14:12:30|17754.08|17754.08|17756.88|17756.88|17756.88|17756.88|17754.08|17754.08|0
1634825570000|2021-10-21 14:12:50|17759.68|17759.68|17759.68|17759.68|17759.68|17759.68|17759.68|17759.68|0
1634825610000|2021-10-21 14:13:30|17754.08|17754.08|17754.08|17754.08|17754.08|17754.08|17754.08|17754.08|0
1634825630000|2021-10-21 14:13:50|17758.05|17758.05|17752.45|17752.45|17758.05|17758.05|17752.45|17752.45|0
1634825640000|2021-10-21 14:14:00|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|0
1634825650000|2021-10-21 14:14:10|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|0
1634825670000|2021-10-21 14:14:30|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|0
1634825700000|2021-10-21 14:15:00|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|17751.99|0
1634825730000|2021-10-21 14:15:30|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|0
1634825760000|2021-10-21 14:16:00|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|0
1634825860000|2021-10-21 14:17:40|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|17765.29|0
1634825910000|2021-10-21 14:18:30|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|17763.89|0
1634825940000|2021-10-21 14:19:00|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|0
1634825950000|2021-10-21 14:19:10|17771.82|17771.82|17767.85|17767.85|17771.82|17771.82|17767.85|17767.85|0
1634825960000|2021-10-21 14:19:20|17763.89|17763.89|17761.57|17761.57|17763.89|17763.89|17761.57|17761.57|0
1634825980000|2021-10-21 14:19:40|17765.53|17765.53|17765.53|17765.53|17765.53|17765.53|17765.53|17765.53|0
1634826020000|2021-10-21 14:20:20|17769.5|17769.5|17773.46|17773.46|17773.46|17773.46|17769.5|17769.5|0
1634826050000|2021-10-21 14:20:50|17772.06|17772.06|17772.06|17772.06|17772.06|17772.06|17772.06|17772.06|0
1634826090000|2021-10-21 14:21:30|17768.1|17768.1|17768.1|17768.1|17768.1|17768.1|17768.1|17768.1|0
1634826110000|2021-10-21 14:21:50|17766.7|17766.7|17766.7|17766.7|17766.7|17766.7|17766.7|17766.7|0
1634826120000|2021-10-21 14:22:00|17767.16|17767.16|17768.56|17768.56|17768.56|17768.56|17767.16|17767.16|0
1634826160000|2021-10-21 14:22:40|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|17772.52|0
1634826230000|2021-10-21 14:23:50|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|17776.49|0
1634826240000|2021-10-21 14:24:00|17779.29|17779.29|17779.29|17779.29|17779.29|17779.29|17779.29|17779.29|0
1634826250000|2021-10-21 14:24:10|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|0
1634826290000|2021-10-21 14:24:50|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|0
1634826440000|2021-10-21 14:27:20|17784.65|17784.65|17784.65|17784.65|17784.65|17784.65|17784.65|17784.65|0
1634826500000|2021-10-21 14:28:20|17786.05|17786.05|17786.05|17786.05|17786.05|17786.05|17786.05|17786.05|0
1634826560000|2021-10-21 14:29:20|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|17790.02|0
1634826580000|2021-10-21 14:29:40|17791.42|17791.42|17791.42|17791.42|17791.42|17791.42|17791.42|17791.42|0
1634826590000|2021-10-21 14:29:50|17787.45|17787.45|17783.49|17783.49|17787.45|17787.45|17783.49|17783.49|0
1634826640000|2021-10-21 14:30:40|17782.09|17782.09|17779.29|17779.29|17782.09|17782.09|17779.29|17779.29|0
1634826650000|2021-10-21 14:30:50|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|17780.69|0
1634826670000|2021-10-21 14:31:10|17783.49|17783.49|17784.89|17784.89|17784.89|17784.89|17783.49|17783.49|0
1634826730000|2021-10-21 14:32:10|17788.85|17788.85|17788.85|17788.85|17788.85|17788.85|17788.85|17788.85|0
1634826740000|2021-10-21 14:32:20|17789.31|17789.31|17789.77|17789.77|17789.77|17789.77|17789.31|17789.31|0
1634826780000|2021-10-21 14:33:00|17793.74|17793.74|17801.67|17801.67|17801.67|17801.67|17793.74|17793.74|0
1634826840000|2021-10-21 14:34:00|17797.7|17797.7|17798.62|17798.62|17798.62|17798.62|17797.7|17797.7|0
1634826850000|2021-10-21 14:34:10|17800.02|17800.02|17800.02|17800.02|17800.02|17800.02|17800.02|17800.02|0
1634826870000|2021-10-21 14:34:30|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|17798.62|0
1634826890000|2021-10-21 14:34:50|17800.02|17800.02|17801.42|17801.42|17801.42|17801.42|17800.02|17800.02|0
1634826910000|2021-10-21 14:35:10|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|0
1634826920000|2021-10-21 14:35:20|17799.08|17799.08|17799.08|17799.08|17799.08|17799.08|17799.08|17799.08|0
1634826970000|2021-10-21 14:36:10|17800.48|17800.48|17803.28|17803.28|17803.28|17803.28|17800.48|17800.48|0
1634827000000|2021-10-21 14:36:40|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|17801.88|0
1634827020000|2021-10-21 14:37:00|17802.34|17802.34|17802.34|17802.34|17802.34|17802.34|17802.34|17802.34|0
1634827080000|2021-10-21 14:38:00|17803.74|17803.74|17805.14|17805.14|17805.14|17805.14|17803.74|17803.74|0
1634827090000|2021-10-21 14:38:10|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|17806.54|0
1634827130000|2021-10-21 14:38:50|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|17810.74|0
1634827160000|2021-10-21 14:39:20|17818.67|17818.67|17818.67|17818.67|17818.67|17818.67|17818.67|17818.67|0
1634827220000|2021-10-21 14:40:20|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|0
1634827230000|2021-10-21 14:40:30|17813.07|17813.07|17813.07|17813.07|17813.07|17813.07|17813.07|17813.07|0
1634827260000|2021-10-21 14:41:00|17814.47|17814.47|17814.47|17814.47|17814.47|17814.47|17814.47|17814.47|0
1634827280000|2021-10-21 14:41:20|17817.27|17817.27|17820.07|17820.07|17820.07|17820.07|17817.27|17817.27|0
1634827330000|2021-10-21 14:42:10|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|0
1634827380000|2021-10-21 14:43:00|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|17820.07|0
1634827390000|2021-10-21 14:43:10|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|17815.87|0
1634827490000|2021-10-21 14:44:50|17819.83|17819.83|17819.83|17819.83|17819.83|17819.83|17819.83|17819.83|0
1634827500000|2021-10-21 14:45:00|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|0
1634827540000|2021-10-21 14:45:40|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|0
1634827550000|2021-10-21 14:45:50|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|0
1634827580000|2021-10-21 14:46:20|17826.6|17826.6|17826.6|17826.6|17826.6|17826.6|17826.6|17826.6|0
1634827600000|2021-10-21 14:46:40|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|17823.8|0
1634827690000|2021-10-21 14:48:10|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|17827.76|0
1634827700000|2021-10-21 14:48:20|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|17829.16|0
1634827720000|2021-10-21 14:48:40|17830.56|17830.56|17838.49|17838.49|17838.49|17838.49|17830.56|17830.56|0
1634827760000|2021-10-21 14:49:20|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|0
1634827770000|2021-10-21 14:49:30|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|0
1634827790000|2021-10-21 14:49:50|17826.6|17826.6|17826.6|17826.6|17826.6|17826.6|17826.6|17826.6|0
1634827860000|2021-10-21 14:51:00|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|17834.53|0
1634827900000|2021-10-21 14:51:40|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|17830.56|0
1634827910000|2021-10-21 14:51:50|17833.36|17833.36|17833.36|17833.36|17833.36|17833.36|17833.36|17833.36|0
1634827920000|2021-10-21 14:52:00|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|17841.29|0
1634828090000|2021-10-21 14:54:50|17845.26|17845.26|17845.26|17845.26|17845.26|17845.26|17845.26|17845.26|0
1634828100000|2021-10-21 14:55:00|17843.86|17843.86|17843.86|17843.86|17843.86|17843.86|17843.86|17843.86|0
1634828120000|2021-10-21 14:55:20|17847.82|17847.82|17847.82|17847.82|17847.82|17847.82|17847.82|17847.82|0
1634828130000|2021-10-21 14:55:30|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|17851.79|0
1634828200000|2021-10-21 14:56:40|17847.59|17847.59|17846.67|17846.67|17847.59|17847.59|17846.67|17846.67|0
1634828210000|2021-10-21 14:56:50|17850.64|17850.64|17850.64|17850.64|17850.64|17850.64|17850.64|17850.64|0
1634828300000|2021-10-21 14:58:20|17852.04|17852.04|17852.04|17852.04|17852.04|17852.04|17852.04|17852.04|0
1634828320000|2021-10-21 14:58:40|17852.49|17852.49|17852.49|17852.49|17852.49|17852.49|17852.49|17852.49|0
1634828350000|2021-10-21 14:59:10|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|17851.1|0
1634828390000|2021-10-21 14:59:50|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|0
1634828400000|2021-10-21 15:00:00|17859.03|17859.03|17859.03|17859.03|17859.03|17859.03|17859.03|17859.03|0
1634828420000|2021-10-21 15:00:20|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|0
1634828440000|2021-10-21 15:00:40|17856.46|17856.46|17855.06|17855.06|17856.46|17856.46|17855.06|17855.06|0
1634828490000|2021-10-21 15:01:30|17856.46|17856.46|17856.46|17856.46|17856.46|17856.46|17856.46|17856.46|0
1634828520000|2021-10-21 15:02:00|17860.43|17860.43|17860.43|17860.43|17860.43|17860.43|17860.43|17860.43|0
1634828570000|2021-10-21 15:02:50|17861.82|17861.82|17865.79|17865.79|17865.79|17865.79|17861.82|17861.82|0
1634828580000|2021-10-21 15:03:00|17869.76|17869.76|17873.72|17873.72|17873.72|17873.72|17869.76|17869.76|0
1634828630000|2021-10-21 15:03:50|17876.52|17876.52|17880.48|17880.48|17880.48|17880.48|17876.52|17876.52|0
1634828670000|2021-10-21 15:04:30|17879.09|17879.09|17867.19|17867.19|17879.09|17879.09|17867.19|17867.19|0
1634828710000|2021-10-21 15:05:10|17868.59|17868.59|17868.59|17868.59|17868.59|17868.59|17868.59|17868.59|0
1634828740000|2021-10-21 15:05:40|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|17867.19|0
1634828760000|2021-10-21 15:06:00|17863.22|17863.22|17863.22|17863.22|17863.22|17863.22|17863.22|17863.22|0
1634828790000|2021-10-21 15:06:30|17860.43|17860.43|17860.43|17860.43|17860.43|17860.43|17860.43|17860.43|0
1634828840000|2021-10-21 15:07:20|17857.63|17857.63|17857.63|17857.63|17857.63|17857.63|17857.63|17857.63|0
1634828900000|2021-10-21 15:08:20|17854.83|17854.83|17854.83|17854.83|17854.83|17854.83|17854.83|17854.83|0
1634828930000|2021-10-21 15:08:50|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|17850.86|0
1634828990000|2021-10-21 15:09:50|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|0
1634829000000|2021-10-21 15:10:00|17846.44|17846.44|17846.44|17846.44|17846.44|17846.44|17846.44|17846.44|0
1634829010000|2021-10-21 15:10:10|17842.47|17842.47|17842.47|17842.47|17842.47|17842.47|17842.47|17842.47|0
1634829030000|2021-10-21 15:10:30|17842.01|17842.01|17845.98|17845.98|17845.98|17845.98|17842.01|17842.01|0
1634829040000|2021-10-21 15:10:40|17845.52|17845.52|17845.52|17845.52|17845.52|17845.52|17845.52|17845.52|0
1634829060000|2021-10-21 15:11:00|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|17841.55|0
1634829080000|2021-10-21 15:11:20|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|0
1634829090000|2021-10-21 15:11:30|17836.19|17836.19|17836.19|17836.19|17836.19|17836.19|17836.19|17836.19|0
1634829110000|2021-10-21 15:11:50|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|0
1634829120000|2021-10-21 15:12:00|17833.62|17833.62|17842.95|17842.95|17842.95|17842.95|17833.62|17833.62|0
1634829180000|2021-10-21 15:13:00|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|17846.92|0
1634829220000|2021-10-21 15:13:40|17846|17846|17846|17846|17846|17846|17846|17846|0
1634829230000|2021-10-21 15:13:50|17842.03|17842.03|17842.03|17842.03|17842.03|17842.03|17842.03|17842.03|0
1634829240000|2021-10-21 15:14:00|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|17838.07|0
1634829250000|2021-10-21 15:14:10|17837.61|17837.61|17837.61|17837.61|17837.61|17837.61|17837.61|17837.61|0
1634829260000|2021-10-21 15:14:20|17839.01|17839.01|17839.01|17839.01|17839.01|17839.01|17839.01|17839.01|0
1634829270000|2021-10-21 15:14:30|17840.41|17840.41|17839.49|17839.49|17840.41|17840.41|17839.49|17839.49|0
1634829280000|2021-10-21 15:14:40|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|17839.03|0
1634829300000|2021-10-21 15:15:00|17842.99|17842.99|17842.99|17842.99|17842.99|17842.99|17842.99|17842.99|0
1634829310000|2021-10-21 15:15:10|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|0
1634829340000|2021-10-21 15:15:40|17850.92|17850.92|17854.89|17854.89|17854.89|17854.89|17850.92|17850.92|0
1634829350000|2021-10-21 15:15:50|17850.92|17850.92|17850.92|17850.92|17850.92|17850.92|17850.92|17850.92|0
1634829380000|2021-10-21 15:16:20|17852.3|17852.3|17852.3|17852.3|17852.3|17852.3|17852.3|17852.3|0
1634829420000|2021-10-21 15:17:00|17850.9|17850.9|17854.6|17854.6|17854.6|17854.6|17850.9|17850.9|0
1634829470000|2021-10-21 15:17:50|17855.52|17855.52|17855.52|17855.52|17855.52|17855.52|17855.52|17855.52|0
1634829500000|2021-10-21 15:18:20|17854.6|17854.6|17854.6|17854.6|17854.6|17854.6|17854.6|17854.6|0
1634829530000|2021-10-21 15:18:50|17858.57|17858.57|17862.53|17862.53|17862.53|17862.53|17858.57|17858.57|0
1634829550000|2021-10-21 15:19:10|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|17865.33|0
1634829570000|2021-10-21 15:19:30|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|17861.36|0
1634829610000|2021-10-21 15:20:10|17859.97|17859.97|17859.97|17859.97|17859.97|17859.97|17859.97|17859.97|0
1634829690000|2021-10-21 15:21:30|17863.93|17863.93|17863.93|17863.93|17863.93|17863.93|17863.93|17863.93|0
1634829700000|2021-10-21 15:21:40|17862.53|17862.53|17862.53|17862.53|17862.53|17862.53|17862.53|17862.53|0
1634829760000|2021-10-21 15:22:40|17866.5|17866.5|17866.5|17866.5|17866.5|17866.5|17866.5|17866.5|0
1634829770000|2021-10-21 15:22:50|17865.1|17865.1|17865.1|17865.1|17865.1|17865.1|17865.1|17865.1|0
1634829780000|2021-10-21 15:23:00|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|0
1634829910000|2021-10-21 15:25:10|17870.46|17870.46|17870.46|17870.46|17870.46|17870.46|17870.46|17870.46|0
1634829920000|2021-10-21 15:25:20|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|17869.06|0
1634829960000|2021-10-21 15:26:00|17867.66|17867.66|17878.39|17878.39|17878.39|17878.39|17867.66|17867.66|0
1634830000000|2021-10-21 15:26:40|17878.85|17878.85|17876.05|17876.05|17878.85|17878.85|17876.05|17876.05|0
1634830010000|2021-10-21 15:26:50|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|17872.09|0
1634830030000|2021-10-21 15:27:10|17867.89|17867.89|17867.89|17867.89|17867.89|17867.89|17867.89|17867.89|0
1634830050000|2021-10-21 15:27:30|17869.29|17869.29|17869.29|17869.29|17869.29|17869.29|17869.29|17869.29|0
1634830090000|2021-10-21 15:28:10|17865.32|17865.32|17865.32|17865.32|17865.32|17865.32|17865.32|17865.32|0
1634830100000|2021-10-21 15:28:20|17869.29|17869.29|17869.29|17869.29|17869.29|17869.29|17869.29|17869.29|0
1634830110000|2021-10-21 15:28:30|17870.69|17870.69|17874.65|17874.65|17874.65|17874.65|17870.69|17870.69|0
1634830160000|2021-10-21 15:29:20|17871.85|17871.85|17867.89|17867.89|17871.85|17871.85|17867.89|17867.89|0
1634830170000|2021-10-21 15:29:30|17866.49|17866.49|17866.49|17866.49|17866.49|17866.49|17866.49|17866.49|0
1634830180000|2021-10-21 15:29:40|17862.52|17862.52|17869.29|17869.29|17869.29|17869.29|17862.52|17862.52|0
1634830190000|2021-10-21 15:29:50|17872.09|17872.09|17863.92|17863.92|17872.09|17872.09|17863.92|17863.92|0
1634886900000|2021-10-22 07:15:00|17883.78|17883.78|17881.94|17881.94|17883.78|17883.78|17881.94|17881.94|0
1634886950000|2021-10-22 07:15:50|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|17884.7|0
1634886970000|2021-10-22 07:16:10|17885.16|17885.16|17885.16|17885.16|17885.16|17885.16|17885.16|17885.16|0
1634887020000|2021-10-22 07:17:00|17901.02|17901.02|17900.56|17900.56|17901.02|17901.02|17900.56|17900.56|0
1634887050000|2021-10-22 07:17:30|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|17916.42|0
1634887080000|2021-10-22 07:18:00|17915.02|17915.02|17915.02|17915.02|17915.02|17915.02|17915.02|17915.02|0
1634887100000|2021-10-22 07:18:20|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|17916.4|0
1634887120000|2021-10-22 07:18:40|17915.94|17915.94|17919.9|17919.9|17919.9|17919.9|17915.94|17915.94|0
1634887240000|2021-10-22 07:20:40|17915.94|17915.94|17915.94|17915.94|17915.94|17915.94|17915.94|17915.94|0
1634887260000|2021-10-22 07:21:00|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|0
1634887320000|2021-10-22 07:22:00|17904.04|17904.04|17904.04|17904.04|17904.04|17904.04|17904.04|17904.04|0
1634887380000|2021-10-22 07:23:00|17900.08|17900.08|17900.08|17900.08|17900.08|17900.08|17900.08|17900.08|0
1634887400000|2021-10-22 07:23:20|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|0
1634887410000|2021-10-22 07:23:30|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|17912.67|0
1634887430000|2021-10-22 07:23:50|17920.6|17920.6|17925.97|17925.97|17925.97|17925.97|17920.6|17920.6|0
1634887450000|2021-10-22 07:24:10|17949.76|17949.76|17949.76|17949.76|17949.76|17949.76|17949.76|17949.76|0
1634887460000|2021-10-22 07:24:20|17937.86|17937.86|17937.86|17937.86|17937.86|17937.86|17937.86|17937.86|0
1634887510000|2021-10-22 07:25:10|17940.66|17940.66|17940.66|17940.66|17940.66|17940.66|17940.66|17940.66|0
1634887520000|2021-10-22 07:25:20|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|0
1634887550000|2021-10-22 07:25:50|17952.56|17952.56|17952.56|17952.56|17952.56|17952.56|17952.56|17952.56|0
1634887580000|2021-10-22 07:26:20|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|17944.63|0
1634887640000|2021-10-22 07:27:20|17940.66|17940.66|17943.46|17943.46|17943.46|17943.46|17940.66|17940.66|0
1634887710000|2021-10-22 07:28:30|17940.24|17940.24|17940.24|17940.24|17940.24|17940.24|17940.24|17940.24|0
1634887730000|2021-10-22 07:28:50|17952.14|17952.14|17952.14|17952.14|17952.14|17952.14|17952.14|17952.14|0
1634887790000|2021-10-22 07:29:50|17949.38|17949.38|17949.38|17949.38|17949.38|17949.38|17949.38|17949.38|0
1634887800000|2021-10-22 07:30:00|17957.31|17957.31|17957.31|17957.31|17957.31|17957.31|17957.31|17957.31|0
1634887850000|2021-10-22 07:30:50|17960.11|17960.11|17960.11|17960.11|17960.11|17960.11|17960.11|17960.11|0
1634887860000|2021-10-22 07:31:00|17962.91|17962.91|17962.91|17962.91|17962.91|17962.91|17962.91|17962.91|0
1634887970000|2021-10-22 07:32:50|17961.07|17961.07|17961.07|17961.07|17961.07|17961.07|17961.07|17961.07|0
1634887990000|2021-10-22 07:33:10|17962.91|17962.91|17962.91|17962.91|17962.91|17962.91|17962.91|17962.91|0
1634888000000|2021-10-22 07:33:20|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|17945.65|0
1634888030000|2021-10-22 07:33:50|17941.68|17941.68|17941.68|17941.68|17941.68|17941.68|17941.68|17941.68|0
1634888040000|2021-10-22 07:34:00|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|17933.75|0
1634888080000|2021-10-22 07:34:40|17937.72|17937.72|17937.72|17937.72|17937.72|17937.72|17937.72|17937.72|0
1634888110000|2021-10-22 07:35:10|17953.58|17953.58|17953.58|17953.58|17953.58|17953.58|17953.58|17953.58|0
1634888220000|2021-10-22 07:37:00|17949.61|17949.61|17950.07|17950.07|17950.07|17950.07|17949.61|17949.61|0
1634888240000|2021-10-22 07:37:20|17948.68|17948.68|17948.68|17948.68|17948.68|17948.68|17948.68|17948.68|0
1634888280000|2021-10-22 07:38:00|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|17956.61|0
1634888330000|2021-10-22 07:38:50|17959.4|17959.4|17971.3|17971.3|17971.3|17971.3|17959.4|17959.4|0
1634888340000|2021-10-22 07:39:00|17974.1|17974.1|17962.2|17962.2|17974.1|17974.1|17962.2|17962.2|0
1634888410000|2021-10-22 07:40:10|17962.66|17962.66|17963.12|17963.12|17963.12|17963.12|17962.66|17962.66|0
1634888440000|2021-10-22 07:40:40|17958.92|17958.92|17950.99|17950.99|17958.92|17958.92|17950.99|17950.99|0
1634888620000|2021-10-22 07:43:40|17950.07|17950.07|17950.07|17950.07|17950.07|17950.07|17950.07|17950.07|0
1634888630000|2021-10-22 07:43:50|17961.97|17961.97|17965.94|17965.94|17965.94|17965.94|17961.97|17961.97|0
1634888700000|2021-10-22 07:45:00|17969.9|17969.9|17969.9|17969.9|17969.9|17969.9|17969.9|17969.9|0
1634888750000|2021-10-22 07:45:50|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|0
1634888880000|2021-10-22 07:48:00|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|17979.21|0
1634888960000|2021-10-22 07:49:20|17983.18|17983.18|17983.18|17983.18|17983.18|17983.18|17983.18|17983.18|0
1634889040000|2021-10-22 07:50:40|17982.72|17982.72|17983.18|17983.18|17983.18|17983.18|17982.72|17982.72|0
1634889050000|2021-10-22 07:50:50|17978.98|17978.98|17978.98|17978.98|17978.98|17978.98|17978.98|17978.98|0
1634889110000|2021-10-22 07:51:50|17979.9|17979.9|17987.83|17987.83|17987.83|17987.83|17979.9|17979.9|0
1634889160000|2021-10-22 07:52:40|17988.75|17988.75|17989.67|17989.67|17989.67|17989.67|17988.75|17988.75|0
1634889170000|2021-10-22 07:52:50|17985.7|17985.7|17985.7|17985.7|17985.7|17985.7|17985.7|17985.7|0
1634889180000|2021-10-22 07:53:00|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|0
1634889300000|2021-10-22 07:55:00|17990.13|17990.13|17985.93|17985.93|17990.13|17990.13|17985.93|17985.93|0
1634889320000|2021-10-22 07:55:20|17981.96|17981.96|17981.96|17981.96|17981.96|17981.96|17981.96|17981.96|0
1634889470000|2021-10-22 07:57:50|17981.5|17981.5|17981.5|17981.5|17981.5|17981.5|17981.5|17981.5|0
1634889520000|2021-10-22 07:58:40|17979.2|17979.2|17979.2|17979.2|17979.2|17979.2|17979.2|17979.2|0
1634889590000|2021-10-22 07:59:50|17978.74|17978.74|17978.74|17978.74|17978.74|17978.74|17978.74|17978.74|0
1634889630000|2021-10-22 08:00:30|17990.64|17990.64|17994.6|17994.6|17994.6|17994.6|17990.64|17990.64|0
1634889710000|2021-10-22 08:01:50|17989.01|17989.01|17985.04|17985.04|17989.01|17989.01|17977.11|17977.11|0
1634889750000|2021-10-22 08:02:30|17983.64|17983.64|17983.64|17983.64|17983.64|17983.64|17983.64|17983.64|0
1634889780000|2021-10-22 08:03:00|17979.68|17979.68|17979.68|17979.68|17979.68|17979.68|17979.68|17979.68|0
1634889830000|2021-10-22 08:03:50|17978.28|17978.28|17978.28|17978.28|17978.28|17978.28|17978.28|17978.28|0
1634889880000|2021-10-22 08:04:40|17975.48|17975.48|17980.36|17980.36|17980.36|17980.36|17975.48|17975.48|0
1634889910000|2021-10-22 08:05:10|17984.56|17984.56|17985.96|17985.96|17987.36|17987.36|17984.56|17984.56|0
1634889920000|2021-10-22 08:05:20|17987.36|17987.36|17987.36|17987.36|17987.36|17987.36|17987.36|17987.36|0
1634889960000|2021-10-22 08:06:00|17979.43|17979.43|17979.43|17979.43|17979.43|17979.43|17979.43|17979.43|0
1634889970000|2021-10-22 08:06:10|17982.23|17982.23|17982.23|17982.23|17982.23|17982.23|17982.23|17982.23|0
1634890060000|2021-10-22 08:07:40|17981.77|17981.77|17981.77|17981.77|17981.77|17981.77|17981.77|17981.77|0
1634890120000|2021-10-22 08:08:40|17977.8|17977.8|17977.8|17977.8|17977.8|17977.8|17977.8|17977.8|0
1634890180000|2021-10-22 08:09:40|17980.6|17980.6|17980.6|17980.6|17980.6|17980.6|17980.6|17980.6|0
1634890210000|2021-10-22 08:10:10|17983.4|17983.4|17983.4|17983.4|17983.4|17983.4|17983.4|17983.4|0
1634890240000|2021-10-22 08:10:40|17982|17982|17976.64|17976.64|17982|17982|17976.64|17976.64|0
1634890250000|2021-10-22 08:10:50|17975.24|17975.24|17976.64|17976.64|17976.64|17976.64|17975.24|17975.24|0
1634890280000|2021-10-22 08:11:20|17982.24|17982.24|17982.24|17982.24|17982.24|17982.24|17982.24|17982.24|0
1634890330000|2021-10-22 08:12:10|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|0
1634890340000|2021-10-22 08:12:20|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|0
1634890380000|2021-10-22 08:13:00|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|18006.03|0
1634890440000|2021-10-22 08:14:00|18007.43|18007.43|18010.23|18010.23|18010.23|18010.23|18007.43|18007.43|0
1634890450000|2021-10-22 08:14:10|18018.16|18018.16|18019.08|18019.08|18019.08|18019.08|18018.16|18018.16|0
1634890640000|2021-10-22 08:17:20|18054.76|18054.76|18054.76|18054.76|18054.76|18054.76|18054.76|18054.76|0
1634890700000|2021-10-22 08:18:20|18058.73|18058.73|18058.73|18058.73|18058.73|18058.73|18058.73|18058.73|0
1634890710000|2021-10-22 08:18:30|18057.35|18057.35|18057.35|18057.35|18057.35|18057.35|18057.35|18057.35|0
1634890740000|2021-10-22 08:19:00|18060.15|18060.15|18060.15|18060.15|18060.15|18060.15|18060.15|18060.15|0
1634890770000|2021-10-22 08:19:30|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|0
1634890800000|2021-10-22 08:20:00|18065.95|18065.95|18065.95|18065.95|18065.95|18065.95|18065.95|18065.95|0
1634890910000|2021-10-22 08:21:50|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|0
1634890940000|2021-10-22 08:22:20|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|0
1634890950000|2021-10-22 08:22:30|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|18067.35|0
1634891150000|2021-10-22 08:25:50|18068.75|18068.75|18072.72|18072.72|18072.72|18072.72|18068.75|18068.75|0
1634891380000|2021-10-22 08:29:40|18064.79|18064.79|18065.25|18065.25|18065.25|18065.25|18064.79|18064.79|0
1634891390000|2021-10-22 08:29:50|18069.21|18069.21|18069.21|18069.21|18069.21|18069.21|18069.21|18069.21|0
1634891460000|2021-10-22 08:31:00|18057.31|18057.31|18057.31|18057.31|18057.31|18057.31|18057.31|18057.31|0
1634891470000|2021-10-22 08:31:10|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|0
1634891490000|2021-10-22 08:31:30|18045.42|18045.42|18049.38|18049.38|18049.38|18049.38|18045.42|18045.42|0
1634891540000|2021-10-22 08:32:20|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|0
1634891600000|2021-10-22 08:33:20|18049.15|18049.15|18049.15|18049.15|18049.15|18049.15|18049.15|18049.15|0
1634891630000|2021-10-22 08:33:50|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|0
1634891740000|2021-10-22 08:35:40|18045.65|18045.65|18045.65|18045.65|18045.65|18045.65|18045.65|18045.65|0
1634891780000|2021-10-22 08:36:20|18048.44|18048.44|18048.44|18048.44|18048.44|18048.44|18048.44|18048.44|0
1634891840000|2021-10-22 08:37:20|18049.84|18049.84|18049.84|18049.84|18049.84|18049.84|18049.84|18049.84|0
1634891860000|2021-10-22 08:37:40|18057.77|18057.77|18056.4|18056.4|18057.77|18057.77|18056.4|18056.4|0
1634891870000|2021-10-22 08:37:50|18056.86|18056.86|18058.25|18058.25|18058.25|18058.25|18056.86|18056.86|0
1634891890000|2021-10-22 08:38:10|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|18058.71|0
1634892040000|2021-10-22 08:40:40|18059.63|18059.63|18059.63|18059.63|18059.63|18059.63|18059.63|18059.63|0
1634892080000|2021-10-22 08:41:20|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|18055.67|0
1634892150000|2021-10-22 08:42:30|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|0
1634892170000|2021-10-22 08:42:50|18053.83|18053.83|18053.83|18053.83|18053.83|18053.83|18053.83|18053.83|0
1634892220000|2021-10-22 08:43:40|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|0
1634892330000|2021-10-22 08:45:30|18052.66|18052.66|18053.12|18053.12|18053.12|18053.12|18052.66|18052.66|0
1634892450000|2021-10-22 08:47:30|18057.09|18057.09|18057.09|18057.09|18057.09|18057.09|18057.09|18057.09|0
1634892470000|2021-10-22 08:47:50|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|0
1634892480000|2021-10-22 08:48:00|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|0
1634892490000|2021-10-22 08:48:10|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|0
1634892660000|2021-10-22 08:51:00|18050.56|18050.56|18061.29|18061.29|18061.29|18061.29|18050.56|18050.56|0
1634892760000|2021-10-22 08:52:40|18057.32|18057.32|18057.32|18057.32|18057.32|18057.32|18057.32|18057.32|0
1634892810000|2021-10-22 08:53:30|18045.43|18045.43|18045.43|18045.43|18045.43|18045.43|18045.43|18045.43|0
1634892860000|2021-10-22 08:54:20|18046.83|18046.83|18048.22|18048.22|18048.22|18048.22|18046.83|18046.83|0
1634892870000|2021-10-22 08:54:30|18045.43|18045.43|18048.22|18048.22|18048.22|18048.22|18045.43|18045.43|0
1634892920000|2021-10-22 08:55:20|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|0
1634892980000|2021-10-22 08:56:20|18028.4|18028.4|18028.4|18028.4|18028.4|18028.4|18028.4|18028.4|0
1634892990000|2021-10-22 08:56:30|18032.36|18032.36|18032.36|18032.36|18032.36|18032.36|18032.36|18032.36|0
1634893000000|2021-10-22 08:56:40|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|18040.29|0
1634893010000|2021-10-22 08:56:50|18044.26|18044.26|18044.26|18044.26|18044.26|18044.26|18044.26|18044.26|0
1634893040000|2021-10-22 08:57:20|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|18052.19|0
1634893080000|2021-10-22 08:58:00|18048.22|18048.22|18048.22|18048.22|18048.22|18048.22|18048.22|18048.22|0
1634893120000|2021-10-22 08:58:40|18044.03|18044.03|18041.23|18041.23|18044.03|18044.03|18041.23|18041.23|0
1634893130000|2021-10-22 08:58:50|18037.26|18037.26|18037.26|18037.26|18037.26|18037.26|18037.26|18037.26|0
1634893240000|2021-10-22 09:00:40|18035.86|18035.86|18033.06|18033.06|18035.86|18035.86|18033.06|18033.06|0
1634893330000|2021-10-22 09:02:10|18030.26|18030.26|18031.66|18031.66|18031.66|18031.66|18030.26|18030.26|0
1634893380000|2021-10-22 09:03:00|18034.46|18034.46|18034.46|18034.46|18034.46|18034.46|18034.46|18034.46|0
1634893500000|2021-10-22 09:05:00|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|0
1634893720000|2021-10-22 09:08:40|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|18033.06|0
1634893740000|2021-10-22 09:09:00|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|0
1634893800000|2021-10-22 09:10:00|18034.46|18034.46|18034.46|18034.46|18034.46|18034.46|18034.46|18034.46|0
1634893870000|2021-10-22 09:11:10|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|0
1634893970000|2021-10-22 09:12:50|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|0
1634894000000|2021-10-22 09:13:20|18025.17|18025.17|18025.17|18025.17|18025.17|18025.17|18025.17|18025.17|0
1634894040000|2021-10-22 09:14:00|18024.71|18024.71|18025.63|18025.63|18025.63|18025.63|18024.71|18024.71|0
1634894050000|2021-10-22 09:14:10|18024.23|18024.23|18024.23|18024.23|18024.23|18024.23|18024.23|18024.23|0
1634894160000|2021-10-22 09:16:00|18022.83|18022.83|18022.83|18022.83|18022.83|18022.83|18022.83|18022.83|0
1634894240000|2021-10-22 09:17:20|18018.64|18018.64|18018.64|18018.64|18018.64|18018.64|18018.64|18018.64|0
1634894250000|2021-10-22 09:17:30|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|0
1634894290000|2021-10-22 09:18:10|18008.14|18008.14|18008.14|18008.14|18008.14|18008.14|18008.14|18008.14|0
1634894400000|2021-10-22 09:20:00|18016.07|18016.07|18012.11|18012.11|18016.07|18016.07|18012.11|18012.11|0
1634894430000|2021-10-22 09:20:30|18010.71|18010.71|18010.71|18010.71|18010.71|18010.71|18010.71|18010.71|0
1634894440000|2021-10-22 09:20:40|18011.17|18011.17|18011.17|18011.17|18011.17|18011.17|18011.17|18011.17|0
1634894510000|2021-10-22 09:21:50|18010.25|18010.25|18010.25|18010.25|18010.25|18010.25|18010.25|18010.25|0
1634894550000|2021-10-22 09:22:30|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|0
1634894580000|2021-10-22 09:23:00|18004.88|18004.88|18004.88|18004.88|18004.88|18004.88|18004.88|18004.88|0
1634894610000|2021-10-22 09:23:30|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|18006.28|0
1634894630000|2021-10-22 09:23:50|18006.74|18006.74|18002.78|18002.78|18006.74|18006.74|18002.78|18002.78|0
1634894660000|2021-10-22 09:24:20|17994.84|17994.84|17994.84|17994.84|17994.84|17994.84|17994.84|17994.84|0
1634894780000|2021-10-22 09:26:20|17998.81|17998.81|17998.81|17998.81|17998.81|17998.81|17998.81|17998.81|0
1634894810000|2021-10-22 09:26:50|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|17999.27|0
1634894820000|2021-10-22 09:27:00|17997.87|17997.87|17993.91|17993.91|17997.87|17997.87|17993.91|17993.91|0
1634894830000|2021-10-22 09:27:10|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|0
1634894930000|2021-10-22 09:28:50|18006.03|18006.03|18002.07|18002.07|18006.03|18006.03|18002.07|18002.07|0
1634894940000|2021-10-22 09:29:00|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|0
1634895010000|2021-10-22 09:30:10|17996.7|17996.7|17996.7|17996.7|17996.7|17996.7|17996.7|17996.7|0
1634895060000|2021-10-22 09:31:00|17993.91|17993.91|17988.31|17988.31|17993.91|17993.91|17988.31|17988.31|0
1634895120000|2021-10-22 09:32:00|17992.51|17992.51|17991.11|17991.11|17992.51|17992.51|17991.11|17991.11|0
1634895150000|2021-10-22 09:32:30|17995.07|17995.07|17995.07|17995.07|17995.07|17995.07|17995.07|17995.07|0
1634895360000|2021-10-22 09:36:00|17999.04|17999.04|18003|18003|18003|18003|17999.04|17999.04|0
1634895380000|2021-10-22 09:36:20|18006.97|18006.97|18006.97|18006.97|18006.97|18006.97|18006.97|18006.97|0
1634895450000|2021-10-22 09:37:30|18010.93|18010.93|18010.93|18010.93|18010.93|18010.93|18010.93|18010.93|0
1634895470000|2021-10-22 09:37:50|18014.9|18014.9|18014.9|18014.9|18014.9|18014.9|18014.9|18014.9|0
1634895540000|2021-10-22 09:39:00|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|0
1634895600000|2021-10-22 09:40:00|18010.7|18010.7|18009.3|18009.3|18010.7|18010.7|18009.3|18009.3|0
1634895630000|2021-10-22 09:40:30|18007.92|18007.92|18007.92|18007.92|18007.92|18007.92|18007.92|18007.92|0
1634895700000|2021-10-22 09:41:40|18006.52|18006.52|18006.52|18006.52|18006.52|18006.52|18006.52|18006.52|0
1634895720000|2021-10-22 09:42:00|17998.59|17998.59|17998.59|17998.59|17998.59|17998.59|17998.59|17998.59|0
1634895730000|2021-10-22 09:42:10|18002.56|18002.56|18003.96|18003.96|18003.96|18003.96|18002.56|18002.56|0
1634895740000|2021-10-22 09:42:20|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|0
1634896010000|2021-10-22 09:46:50|18006.75|18006.75|18006.75|18006.75|18006.75|18006.75|18006.75|18006.75|0
1634896040000|2021-10-22 09:47:20|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|18005.35|0
1634896160000|2021-10-22 09:49:20|18010.95|18010.95|18012.35|18012.35|18012.35|18012.35|18010.95|18010.95|0
1634896170000|2021-10-22 09:49:30|18013.75|18013.75|18013.75|18013.75|18013.75|18013.75|18013.75|18013.75|0
1634896180000|2021-10-22 09:49:40|18014.67|18014.67|18014.67|18014.67|18014.67|18014.67|18014.67|18014.67|0
1634896190000|2021-10-22 09:49:50|18017.47|18017.47|18017.47|18017.47|18017.47|18017.47|18017.47|18017.47|0
1634896240000|2021-10-22 09:50:40|18014.67|18014.67|18017.47|18017.47|18017.47|18017.47|18014.67|18014.67|0
1634896320000|2021-10-22 09:52:00|18018.87|18018.87|18017.47|18017.47|18018.87|18018.87|18017.47|18017.47|0
1634896360000|2021-10-22 09:52:40|18029.37|18029.37|18037.3|18037.3|18037.3|18037.3|18029.37|18029.37|0
1634896370000|2021-10-22 09:52:50|18033.33|18033.33|18033.33|18033.33|18033.33|18033.33|18033.33|18033.33|0
1634896450000|2021-10-22 09:54:10|18030.53|18030.53|18030.53|18030.53|18030.53|18030.53|18030.53|18030.53|0
1634896460000|2021-10-22 09:54:20|18033.33|18033.33|18033.33|18033.33|18033.33|18033.33|18033.33|18033.33|0
1634896520000|2021-10-22 09:55:20|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|0
1634896590000|2021-10-22 09:56:30|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|18027.97|0
1634896770000|2021-10-22 09:59:30|18039.86|18039.86|18039.86|18039.86|18039.86|18039.86|18039.86|18039.86|0
1634896780000|2021-10-22 09:59:40|18041.26|18041.26|18041.26|18041.26|18041.26|18041.26|18041.26|18041.26|0
1634896820000|2021-10-22 10:00:20|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|0
1634896850000|2021-10-22 10:00:50|18044.06|18044.06|18044.06|18044.06|18044.06|18044.06|18044.06|18044.06|0
1634896860000|2021-10-22 10:01:00|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|18042.66|0
1634896900000|2021-10-22 10:01:40|18043.12|18043.12|18043.12|18043.12|18043.12|18043.12|18043.12|18043.12|0
1634896930000|2021-10-22 10:02:10|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|18041.72|0
1634896960000|2021-10-22 10:02:40|18040.34|18040.34|18041.72|18041.72|18041.72|18041.72|18040.34|18040.34|0
1634897000000|2021-10-22 10:03:20|18037.52|18037.52|18037.52|18037.52|18037.52|18037.52|18037.52|18037.52|0
1634897010000|2021-10-22 10:03:30|18036.12|18036.12|18033.32|18033.32|18036.12|18036.12|18033.32|18033.32|0
1634897050000|2021-10-22 10:04:10|18034.72|18034.72|18036.12|18036.12|18036.12|18036.12|18034.72|18034.72|0
1634897070000|2021-10-22 10:04:30|18040.32|18040.32|18040.32|18040.32|18040.32|18040.32|18040.32|18040.32|0
1634897110000|2021-10-22 10:05:10|18039.86|18039.86|18039.86|18039.86|18039.86|18039.86|18039.86|18039.86|0
1634897120000|2021-10-22 10:05:20|18040.32|18040.32|18040.32|18040.32|18040.32|18040.32|18040.32|18040.32|0
1634897170000|2021-10-22 10:06:10|18036.36|18036.36|18036.36|18036.36|18036.36|18036.36|18036.36|18036.36|0
1634897230000|2021-10-22 10:07:10|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|18028.43|0
1634897240000|2021-10-22 10:07:20|18032.39|18032.39|18040.32|18040.32|18040.32|18040.32|18032.39|18032.39|0
1634897280000|2021-10-22 10:08:00|18028.43|18028.43|18028.43|18028.43|18036.36|18036.36|18028.43|18028.43|0
1634897310000|2021-10-22 10:08:30|18025.63|18025.63|18025.63|18025.63|18025.63|18025.63|18025.63|18025.63|0
1634897340000|2021-10-22 10:09:00|18024.23|18024.23|18024.23|18024.23|18024.23|18024.23|18024.23|18024.23|0
1634897420000|2021-10-22 10:10:20|18025.61|18025.61|18025.61|18025.61|18025.61|18025.61|18025.61|18025.61|0
1634897430000|2021-10-22 10:10:30|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|0
1634897470000|2021-10-22 10:11:10|18025.61|18025.61|18024.21|18024.21|18025.61|18025.61|18024.21|18024.21|0
1634897530000|2021-10-22 10:12:10|18028.17|18028.17|18028.17|18028.17|18028.17|18028.17|18028.17|18028.17|0
1634897640000|2021-10-22 10:14:00|18029.57|18029.57|18029.57|18029.57|18029.57|18029.57|18029.57|18029.57|0
1634897650000|2021-10-22 10:14:10|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|0
1634897690000|2021-10-22 10:14:50|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|0
1634897710000|2021-10-22 10:15:10|18023.29|18023.29|18023.29|18023.29|18023.29|18023.29|18023.29|18023.29|0
1634897740000|2021-10-22 10:15:40|18026.09|18026.09|18028.89|18028.89|18028.89|18028.89|18026.09|18026.09|0
1634897750000|2021-10-22 10:15:50|18030.29|18030.29|18028.89|18028.89|18030.29|18030.29|18028.89|18028.89|0
1634897830000|2021-10-22 10:17:10|18036.82|18036.82|18044.75|18044.75|18044.75|18044.75|18036.82|18036.82|0
1634897880000|2021-10-22 10:18:00|18040.78|18040.78|18042.18|18042.18|18042.18|18042.18|18040.78|18040.78|0
1634897890000|2021-10-22 10:18:10|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|0
1634897930000|2021-10-22 10:18:50|18050.11|18050.11|18050.11|18050.11|18050.11|18050.11|18050.11|18050.11|0
1634897940000|2021-10-22 10:19:00|18051.51|18051.51|18052.91|18052.91|18052.91|18052.91|18051.51|18051.51|0
1634898050000|2021-10-22 10:20:50|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|0
1634898070000|2021-10-22 10:21:10|18046.36|18046.36|18050.32|18050.32|18050.32|18050.32|18046.36|18046.36|0
1634898190000|2021-10-22 10:23:10|18047.53|18047.53|18048.92|18048.92|18048.92|18048.92|18047.53|18047.53|0
1634898300000|2021-10-22 10:25:00|18044.96|18044.96|18044.96|18044.96|18044.96|18044.96|18044.96|18044.96|0
1634898310000|2021-10-22 10:25:10|18052.89|18052.89|18052.89|18052.89|18052.89|18052.89|18052.89|18052.89|0
1634898340000|2021-10-22 10:25:40|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|18053.35|0
1634898400000|2021-10-22 10:26:40|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|18049.38|0
1634898420000|2021-10-22 10:27:00|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|18045.19|0
1634898600000|2021-10-22 10:30:00|18042.39|18042.39|18042.39|18042.39|18042.39|18042.39|18042.39|18042.39|0
1634898630000|2021-10-22 10:30:30|18038.42|18038.42|18038.42|18038.42|18038.42|18038.42|18038.42|18038.42|0
1634898660000|2021-10-22 10:31:00|18041.22|18041.22|18045.42|18045.42|18046.82|18046.82|18041.22|18041.22|0
1634899060000|2021-10-22 10:37:40|18044.5|18044.5|18044.5|18044.5|18044.5|18044.5|18044.5|18044.5|0
1634899140000|2021-10-22 10:39:00|18048.47|18048.47|18048.47|18048.47|18048.47|18048.47|18048.47|18048.47|0
1634899180000|2021-10-22 10:39:40|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|0
1634899290000|2021-10-22 10:41:30|18043.81|18043.81|18043.81|18043.81|18043.81|18043.81|18043.81|18043.81|0
1634899330000|2021-10-22 10:42:10|18044.27|18044.27|18044.27|18044.27|18044.27|18044.27|18044.27|18044.27|0
1634899350000|2021-10-22 10:42:30|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|18040.3|0
1634899520000|2021-10-22 10:45:20|18038.9|18038.9|18038.9|18038.9|18038.9|18038.9|18038.9|18038.9|0
1634899530000|2021-10-22 10:45:30|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|0
1634899570000|2021-10-22 10:46:10|18042.16|18042.16|18042.16|18042.16|18042.16|18042.16|18042.16|18042.16|0
1634899650000|2021-10-22 10:47:30|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|0
1634899740000|2021-10-22 10:49:00|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|0
1634899910000|2021-10-22 10:51:50|18047.53|18047.53|18047.53|18047.53|18047.53|18047.53|18047.53|18047.53|0
1634899920000|2021-10-22 10:52:00|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|0
1634900000000|2021-10-22 10:53:20|18047.53|18047.53|18044.73|18044.73|18047.53|18047.53|18043.33|18043.33|0
1634900030000|2021-10-22 10:53:50|18048.69|18048.69|18048.69|18048.69|18048.69|18048.69|18048.69|18048.69|0
1634900060000|2021-10-22 10:54:20|18050.09|18050.09|18048.69|18048.69|18050.09|18050.09|18047.29|18047.29|0
1634900120000|2021-10-22 10:55:20|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|0
1634900230000|2021-10-22 10:57:10|18051.49|18051.49|18052.89|18052.89|18052.89|18052.89|18051.49|18051.49|0
1634900250000|2021-10-22 10:57:30|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|0
1634900260000|2021-10-22 10:57:40|18055.69|18055.69|18052.89|18052.89|18055.69|18055.69|18052.89|18052.89|0
1634900290000|2021-10-22 10:58:10|18048.92|18048.92|18048.92|18048.92|18048.92|18048.92|18048.92|18048.92|0
1634900390000|2021-10-22 10:59:50|18052.89|18052.89|18056.86|18056.86|18056.86|18056.86|18052.89|18052.89|0
1634900460000|2021-10-22 11:01:00|18064.79|18064.79|18064.79|18064.79|18064.79|18064.79|18064.79|18064.79|0
1634900480000|2021-10-22 11:01:20|18066.19|18066.19|18066.19|18066.19|18066.19|18066.19|18066.19|18066.19|0
1634900500000|2021-10-22 11:01:40|18067.58|18067.58|18067.58|18067.58|18067.58|18067.58|18067.58|18067.58|0
1634900510000|2021-10-22 11:01:50|18070.38|18070.38|18070.38|18070.38|18070.38|18070.38|18070.38|18070.38|0
1634900520000|2021-10-22 11:02:00|18069|18069|18069|18069|18069|18069|18069|18069|0
1634900580000|2021-10-22 11:03:00|18076.94|18076.94|18076.94|18076.94|18076.94|18076.94|18076.94|18076.94|0
1634900590000|2021-10-22 11:03:10|18078.31|18078.31|18076.91|18076.91|18078.31|18078.31|18076.91|18076.91|0
1634900640000|2021-10-22 11:04:00|18072.95|18072.95|18072.95|18072.95|18072.95|18072.95|18072.95|18072.95|0
1634900710000|2021-10-22 11:05:10|18074.35|18074.35|18074.35|18074.35|18074.35|18074.35|18074.35|18074.35|0
1634900750000|2021-10-22 11:05:50|18073.43|18073.43|18073.43|18073.43|18073.43|18073.43|18073.43|18073.43|0
1634900760000|2021-10-22 11:06:00|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|18074.83|0
1634900820000|2021-10-22 11:07:00|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|0
1634900850000|2021-10-22 11:07:30|18083.22|18083.22|18083.22|18083.22|18083.22|18083.22|18083.22|18083.22|0
1634900870000|2021-10-22 11:07:50|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|0
1634900930000|2021-10-22 11:08:50|18084.14|18084.14|18084.14|18084.14|18084.14|18084.14|18084.14|18084.14|0
1634900980000|2021-10-22 11:09:40|18080.17|18080.17|18080.17|18080.17|18080.17|18080.17|18080.17|18080.17|0
1634901050000|2021-10-22 11:10:50|18080.63|18080.63|18080.63|18080.63|18080.63|18080.63|18080.63|18080.63|0
1634901100000|2021-10-22 11:11:40|18084.6|18084.6|18084.6|18084.6|18084.6|18084.6|18084.6|18084.6|0
1634901130000|2021-10-22 11:12:10|18080.4|18080.4|18083.2|18083.2|18083.2|18083.2|18080.4|18080.4|0
1634901150000|2021-10-22 11:12:30|18087.16|18087.16|18087.16|18087.16|18087.16|18087.16|18087.16|18087.16|0
1634901170000|2021-10-22 11:12:50|18091.13|18091.13|18091.13|18091.13|18091.13|18091.13|18091.13|18091.13|0
1634901290000|2021-10-22 11:14:50|18095.09|18095.09|18095.09|18095.09|18095.09|18095.09|18095.09|18095.09|0
1634901310000|2021-10-22 11:15:10|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|0
1634901340000|2021-10-22 11:15:40|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|0
1634901360000|2021-10-22 11:16:00|18099.29|18099.29|18091.36|18091.36|18099.29|18099.29|18091.36|18091.36|0
1634901430000|2021-10-22 11:17:10|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|18099.29|0
1634901440000|2021-10-22 11:17:20|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|0
1634901470000|2021-10-22 11:17:50|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|0
1634901530000|2021-10-22 11:18:50|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|18103.26|0
1634901660000|2021-10-22 11:21:00|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|0
1634901690000|2021-10-22 11:21:30|18111.19|18111.19|18111.19|18111.19|18111.19|18111.19|18111.19|18111.19|0
1634901720000|2021-10-22 11:22:00|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|18107.22|0
1634901730000|2021-10-22 11:22:10|18103.02|18103.02|18103.02|18103.02|18103.02|18103.02|18103.02|18103.02|0
1634901750000|2021-10-22 11:22:30|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|18099.06|0
1634901770000|2021-10-22 11:22:50|18097.66|18097.66|18095.82|18095.82|18097.66|18097.66|18095.82|18095.82|0
1634901800000|2021-10-22 11:23:20|18094.42|18094.42|18093.96|18093.96|18094.42|18094.42|18093.96|18093.96|0
1634901880000|2021-10-22 11:24:40|18101.89|18101.89|18105.86|18105.86|18105.86|18105.86|18101.89|18101.89|0
1634901920000|2021-10-22 11:25:20|18109.82|18109.82|18109.82|18109.82|18109.82|18109.82|18109.82|18109.82|0
1634901960000|2021-10-22 11:26:00|18113.79|18113.79|18117.75|18117.75|18117.75|18117.75|18113.79|18113.79|0
1634901980000|2021-10-22 11:26:20|18117.29|18117.29|18117.29|18117.29|18117.29|18117.29|18117.29|18117.29|0
1634902000000|2021-10-22 11:26:40|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|0
1634902060000|2021-10-22 11:27:40|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|0
1634902150000|2021-10-22 11:29:10|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|0
1634902170000|2021-10-22 11:29:30|18117.29|18117.29|18109.36|18109.36|18117.29|18117.29|18109.36|18109.36|0
1634902180000|2021-10-22 11:29:40|18107.98|18107.98|18107.98|18107.98|18107.98|18107.98|18107.98|18107.98|0
1634902190000|2021-10-22 11:29:50|18107.52|18107.52|18107.52|18107.52|18107.52|18107.52|18107.52|18107.52|0
1634902200000|2021-10-22 11:30:00|18104.73|18104.73|18101.93|18101.93|18104.73|18104.73|18101.93|18101.93|0
1634902260000|2021-10-22 11:31:00|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|18103.33|0
1634902270000|2021-10-22 11:31:10|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|18107.29|0
1634902290000|2021-10-22 11:31:30|18111.26|18111.26|18107.29|18107.29|18111.26|18111.26|18107.29|18107.29|0
1634902360000|2021-10-22 11:32:40|18107.75|18107.75|18108.21|18108.21|18108.21|18108.21|18107.75|18107.75|0
1634902420000|2021-10-22 11:33:40|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1634902500000|2021-10-22 11:35:00|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|0
1634902550000|2021-10-22 11:35:50|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1634902590000|2021-10-22 11:36:30|18106.81|18106.81|18102.85|18102.85|18106.81|18106.81|18102.85|18102.85|0
1634902610000|2021-10-22 11:36:50|18098.88|18098.88|18098.88|18098.88|18098.88|18098.88|18098.88|18098.88|0
1634902620000|2021-10-22 11:37:00|18100.28|18100.28|18100.28|18100.28|18101.68|18101.68|18100.28|18100.28|0
1634902690000|2021-10-22 11:38:10|18103.08|18103.08|18105.65|18105.65|18107.04|18107.04|18103.08|18103.08|0
1634902730000|2021-10-22 11:38:50|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1634902890000|2021-10-22 11:41:30|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|18101.68|0
1634902910000|2021-10-22 11:41:50|18100.28|18100.28|18100.28|18100.28|18100.28|18100.28|18100.28|18100.28|0
1634902920000|2021-10-22 11:42:00|18104.25|18104.25|18108.21|18108.21|18108.21|18108.21|18104.25|18104.25|0
1634903050000|2021-10-22 11:44:10|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1634903150000|2021-10-22 11:45:50|18105.65|18105.65|18105.19|18105.19|18105.65|18105.65|18105.19|18105.19|0
1634903160000|2021-10-22 11:46:00|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|0
1634903290000|2021-10-22 11:48:10|18101.93|18101.93|18094|18094|18101.93|18101.93|18094|18094|0
1634903330000|2021-10-22 11:48:50|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|18097.96|0
1634903370000|2021-10-22 11:49:30|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|0
1634903410000|2021-10-22 11:50:10|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|0
1634903440000|2021-10-22 11:50:40|18102.16|18102.16|18098.19|18098.19|18102.16|18102.16|18098.19|18098.19|0
1634903490000|2021-10-22 11:51:30|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|18102.16|0
1634903620000|2021-10-22 11:53:40|18099.36|18099.36|18099.36|18099.36|18099.36|18099.36|18099.36|18099.36|0
1634903640000|2021-10-22 11:54:00|18099.82|18099.82|18099.82|18099.82|18099.82|18099.82|18099.82|18099.82|0
1634903850000|2021-10-22 11:57:30|18103.79|18103.79|18105.19|18105.19|18105.19|18105.19|18103.79|18103.79|0
1634903860000|2021-10-22 11:57:40|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|0
1634903870000|2021-10-22 11:57:50|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|0
1634903890000|2021-10-22 11:58:10|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1634903990000|2021-10-22 11:59:50|18110.07|18110.07|18110.07|18110.07|18110.07|18110.07|18110.07|18110.07|0
1634904090000|2021-10-22 12:01:30|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1634904140000|2021-10-22 12:02:20|18113.58|18113.58|18113.58|18113.58|18113.58|18113.58|18113.58|18113.58|0
1634904200000|2021-10-22 12:03:20|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|0
1634904220000|2021-10-22 12:03:40|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|0
1634904270000|2021-10-22 12:04:30|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|18117.54|0
1634904420000|2021-10-22 12:07:00|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|0
1634904530000|2021-10-22 12:08:50|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|0
1634904540000|2021-10-22 12:09:00|18122.91|18122.91|18122.91|18122.91|18122.91|18122.91|18122.91|18122.91|0
1634904570000|2021-10-22 12:09:30|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|18121.51|0
1634904590000|2021-10-22 12:09:50|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|0
1634904630000|2021-10-22 12:10:30|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|0
1634904650000|2021-10-22 12:10:50|18120.11|18120.11|18118.71|18118.71|18120.11|18120.11|18118.71|18118.71|0
1634904690000|2021-10-22 12:11:30|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|0
1634904720000|2021-10-22 12:12:00|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|0
1634904740000|2021-10-22 12:12:20|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|18122.67|0
1634904750000|2021-10-22 12:12:30|18118.71|18118.71|18126.64|18126.64|18126.64|18126.64|18118.71|18118.71|0
1634904800000|2021-10-22 12:13:20|18125.24|18125.24|18121.27|18121.27|18125.24|18125.24|18121.27|18121.27|0
1634904850000|2021-10-22 12:14:10|18117.07|18117.07|18117.07|18117.07|18117.07|18117.07|18117.07|18117.07|0
1634904900000|2021-10-22 12:15:00|18121.04|18121.04|18121.04|18121.04|18121.04|18121.04|18121.04|18121.04|0
1634904910000|2021-10-22 12:15:10|18122.44|18122.44|18122.44|18122.44|18122.44|18122.44|18122.44|18122.44|0
1634904970000|2021-10-22 12:16:10|18118.47|18118.47|18126.4|18126.4|18126.4|18126.4|18118.47|18118.47|0
1634905070000|2021-10-22 12:17:50|18125.94|18125.94|18121.98|18121.98|18125.94|18125.94|18121.98|18121.98|0
1634905230000|2021-10-22 12:20:30|18117.78|18117.78|18117.78|18117.78|18117.78|18117.78|18117.78|18117.78|0
1634905300000|2021-10-22 12:21:40|18119.18|18119.18|18111.25|18111.25|18119.18|18119.18|18111.25|18111.25|0
1634905310000|2021-10-22 12:21:50|18108.45|18108.45|18108.45|18108.45|18108.45|18108.45|18108.45|18108.45|0
1634905330000|2021-10-22 12:22:10|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|18105.65|0
1634905350000|2021-10-22 12:22:30|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|18104.73|0
1634905380000|2021-10-22 12:23:00|18108.7|18108.7|18110.1|18110.1|18110.1|18110.1|18108.7|18108.7|0
1634905430000|2021-10-22 12:23:50|18109.64|18109.64|18109.18|18109.18|18109.64|18109.64|18109.18|18109.18|0
1634905460000|2021-10-22 12:24:20|18109.64|18109.64|18109.64|18109.64|18109.64|18109.64|18109.64|18109.64|0
1634905520000|2021-10-22 12:25:20|18109.18|18109.18|18109.18|18109.18|18109.18|18109.18|18109.18|18109.18|0
1634905530000|2021-10-22 12:25:30|18104.98|18104.98|18104.98|18104.98|18104.98|18104.98|18104.98|18104.98|0
1634905580000|2021-10-22 12:26:20|18108.94|18108.94|18112.91|18112.91|18112.91|18112.91|18108.94|18108.94|0
1634905860000|2021-10-22 12:31:00|18114.31|18114.31|18115.71|18115.71|18115.71|18115.71|18114.31|18114.31|0
1634905870000|2021-10-22 12:31:10|18111.74|18111.74|18111.74|18111.74|18111.74|18111.74|18111.74|18111.74|0
1634905980000|2021-10-22 12:33:00|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|0
1634905990000|2021-10-22 12:33:10|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|0
1634906020000|2021-10-22 12:33:40|18104.98|18104.98|18104.98|18104.98|18104.98|18104.98|18104.98|18104.98|0
1634906030000|2021-10-22 12:33:50|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|0
1634906110000|2021-10-22 12:35:10|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|18110.34|0
1634906200000|2021-10-22 12:36:40|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|18111.26|0
1634906220000|2021-10-22 12:37:00|18108.46|18108.46|18108.46|18108.46|18108.46|18108.46|18108.46|18108.46|0
1634906280000|2021-10-22 12:38:00|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|18104.5|0
1634906310000|2021-10-22 12:38:30|18103.1|18103.1|18103.1|18103.1|18103.1|18103.1|18103.1|18103.1|0
1634906330000|2021-10-22 12:38:50|18102.18|18102.18|18103.1|18103.1|18103.1|18103.1|18102.18|18102.18|0
1634906340000|2021-10-22 12:39:00|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|0
1634906370000|2021-10-22 12:39:30|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|0
1634906380000|2021-10-22 12:39:40|18101.7|18101.7|18101.7|18101.7|18101.7|18101.7|18101.7|18101.7|0
1634906430000|2021-10-22 12:40:30|18100.3|18100.3|18100.3|18100.3|18100.3|18100.3|18100.3|18100.3|0
1634906520000|2021-10-22 12:42:00|18096.1|18096.1|18100.07|18100.07|18100.07|18100.07|18096.1|18096.1|0
1634906620000|2021-10-22 12:43:40|18098.67|18098.67|18098.67|18098.67|18098.67|18098.67|18098.67|18098.67|0
1634906630000|2021-10-22 12:43:50|18100.07|18100.07|18100.07|18100.07|18101.47|18101.47|18100.07|18100.07|0
1634906660000|2021-10-22 12:44:20|18096.1|18096.1|18096.1|18096.1|18096.1|18096.1|18096.1|18096.1|0
1634906670000|2021-10-22 12:44:30|18091.9|18091.9|18091.9|18091.9|18091.9|18091.9|18091.9|18091.9|0
1634906750000|2021-10-22 12:45:50|18090.5|18090.5|18090.5|18090.5|18090.5|18090.5|18090.5|18090.5|0
1634906790000|2021-10-22 12:46:30|18094.47|18094.47|18091.67|18091.67|18094.47|18094.47|18091.67|18091.67|0
1634906850000|2021-10-22 12:47:30|18099.6|18099.6|18095.64|18095.64|18099.6|18099.6|18095.64|18095.64|0
1634906860000|2021-10-22 12:47:40|18091.67|18091.67|18099.6|18099.6|18099.6|18099.6|18091.67|18091.67|0
1634906870000|2021-10-22 12:47:50|18103.57|18103.57|18103.57|18103.57|18103.57|18103.57|18103.57|18103.57|0
1634906940000|2021-10-22 12:49:00|18107.53|18107.53|18107.53|18107.53|18107.53|18107.53|18107.53|18107.53|0
1634906950000|2021-10-22 12:49:10|18099.6|18099.6|18099.14|18099.14|18099.6|18099.6|18099.14|18099.14|0
1634906970000|2021-10-22 12:49:30|18095.18|18095.18|18093.78|18093.78|18095.18|18095.18|18093.78|18093.78|0
1634906980000|2021-10-22 12:49:40|18089.58|18089.58|18088.18|18088.18|18089.58|18089.58|18088.18|18088.18|0
1634906990000|2021-10-22 12:49:50|18092.38|18092.38|18092.38|18092.38|18092.38|18092.38|18092.38|18092.38|0
1634907000000|2021-10-22 12:50:00|18093.78|18093.78|18093.78|18093.78|18093.78|18093.78|18093.78|18093.78|0
1634907020000|2021-10-22 12:50:20|18089.81|18089.81|18089.81|18089.81|18089.81|18089.81|18089.81|18089.81|0
1634907030000|2021-10-22 12:50:30|18091.21|18091.21|18091.21|18091.21|18091.21|18091.21|18091.21|18091.21|0
1634907120000|2021-10-22 12:52:00|18092.61|18092.61|18091.21|18091.21|18094.01|18094.01|18091.21|18091.21|0
1634907240000|2021-10-22 12:54:00|18095.41|18095.41|18095.41|18095.41|18095.41|18095.41|18095.41|18095.41|0
1634907250000|2021-10-22 12:54:10|18094.01|18094.01|18094.01|18094.01|18094.01|18094.01|18094.01|18094.01|0
1634907300000|2021-10-22 12:55:00|18086.08|18086.08|18058.32|18058.32|18086.08|18086.08|18058.32|18058.32|0
1634907310000|2021-10-22 12:55:10|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|18055.52|0
1634907410000|2021-10-22 12:56:50|18054.12|18054.12|18052.72|18052.72|18054.12|18054.12|18052.72|18052.72|0
1634907430000|2021-10-22 12:57:10|18040.83|18040.83|18040.83|18040.83|18040.83|18040.83|18040.83|18040.83|0
1634907470000|2021-10-22 12:57:50|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|0
1634907500000|2021-10-22 12:58:20|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|0
1634907520000|2021-10-22 12:58:40|18037.32|18037.32|18037.32|18037.32|18037.32|18037.32|18037.32|18037.32|0
1634907540000|2021-10-22 12:59:00|18033.13|18033.13|18033.13|18033.13|18033.13|18033.13|18033.13|18033.13|0
1634907550000|2021-10-22 12:59:10|18030.33|18030.33|18030.33|18030.33|18030.33|18030.33|18030.33|18030.33|0
1634907610000|2021-10-22 13:00:10|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|0
1634907620000|2021-10-22 13:00:20|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|0
1634907650000|2021-10-22 13:00:50|18028.01|18028.01|18034.54|18034.54|18034.54|18034.54|18026.61|18026.61|0
1634907680000|2021-10-22 13:01:20|18035.94|18035.94|18037.34|18037.34|18037.34|18037.34|18035.94|18035.94|0
1634907710000|2021-10-22 13:01:50|18035.94|18035.94|18035.94|18035.94|18035.94|18035.94|18035.94|18035.94|0
1634907720000|2021-10-22 13:02:00|18034.54|18034.54|18033.14|18033.14|18034.54|18034.54|18033.14|18033.14|0
1634907740000|2021-10-22 13:02:20|18025.21|18025.21|18025.21|18025.21|18025.21|18025.21|18025.21|18025.21|0
1634907750000|2021-10-22 13:02:30|18023.81|18023.81|18023.81|18023.81|18023.81|18023.81|18023.81|18023.81|0
1634907760000|2021-10-22 13:02:40|18027.77|18027.77|18027.77|18027.77|18027.77|18027.77|18027.77|18027.77|0
1634907780000|2021-10-22 13:03:00|18026.37|18026.37|18026.37|18026.37|18026.37|18026.37|18026.37|18026.37|0
1634907830000|2021-10-22 13:03:50|18026.83|18026.83|18026.37|18026.37|18026.83|18026.83|18026.37|18026.37|0
1634907850000|2021-10-22 13:04:10|18034.3|18034.3|18034.3|18034.3|18034.3|18034.3|18034.3|18034.3|0
1634908020000|2021-10-22 13:07:00|18032.91|18032.91|18032.91|18032.91|18032.91|18032.91|18032.91|18032.91|0
1634908110000|2021-10-22 13:08:30|18028.94|18028.94|18028.94|18028.94|18028.94|18028.94|18028.94|18028.94|0
1634908140000|2021-10-22 13:09:00|18026.14|18026.14|18043.4|18043.4|18043.4|18043.4|18026.14|18026.14|0
1634908190000|2021-10-22 13:09:50|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|0
1634908200000|2021-10-22 13:10:00|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|18046.2|0
1634908230000|2021-10-22 13:10:30|18042|18042|18042|18042|18042|18042|18042|18042|0
1634908310000|2021-10-22 13:11:50|18038.04|18038.04|18038.04|18038.04|18038.04|18038.04|18038.04|18038.04|0
1634908410000|2021-10-22 13:13:30|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|0
1634908430000|2021-10-22 13:13:50|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|18044.8|0
1634908570000|2021-10-22 13:16:10|18049|18049|18049|18049|18049|18049|18049|18049|0
1634908580000|2021-10-22 13:16:20|18049.46|18049.46|18049.46|18049.46|18049.46|18049.46|18049.46|18049.46|0
1634908710000|2021-10-22 13:18:30|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|0
1634908740000|2021-10-22 13:19:00|18054.82|18054.82|18057.62|18057.62|18057.62|18057.62|18054.82|18054.82|0
1634908800000|2021-10-22 13:20:00|18057.16|18057.16|18057.16|18057.16|18057.16|18057.16|18057.16|18057.16|0
1634908820000|2021-10-22 13:20:20|18053.2|18053.2|18053.2|18053.2|18053.2|18053.2|18053.2|18053.2|0
1634908850000|2021-10-22 13:20:50|18053.66|18053.66|18053.2|18053.2|18053.66|18053.66|18053.2|18053.2|0
1634908870000|2021-10-22 13:21:10|18051.8|18051.8|18051.8|18051.8|18051.8|18051.8|18051.8|18051.8|0
1634908880000|2021-10-22 13:21:20|18053.2|18053.2|18053.2|18053.2|18053.2|18053.2|18053.2|18053.2|0
1634908910000|2021-10-22 13:21:50|18049.23|18049.23|18045.27|18045.27|18049.23|18049.23|18045.27|18045.27|0
1634908940000|2021-10-22 13:22:20|18043.87|18043.87|18043.87|18043.87|18043.87|18043.87|18043.87|18043.87|0
1634909030000|2021-10-22 13:23:50|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|18044.33|0
1634909060000|2021-10-22 13:24:20|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|18036.4|0
1634909100000|2021-10-22 13:25:00|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|18028.47|0
1634909200000|2021-10-22 13:26:40|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|0
1634909230000|2021-10-22 13:27:10|18037.8|18037.8|18037.8|18037.8|18037.8|18037.8|18037.8|18037.8|0
1634909310000|2021-10-22 13:28:30|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|18033.83|0
1634909400000|2021-10-22 13:30:00|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|0
1634909410000|2021-10-22 13:30:10|18021.94|18021.94|18016.57|18016.57|18021.94|18021.94|18016.57|18016.57|0
1634909430000|2021-10-22 13:30:30|18019.37|18019.37|18019.37|18019.37|18019.37|18019.37|18019.37|18019.37|0
1634909440000|2021-10-22 13:30:40|18027.3|18027.3|18027.3|18027.3|18027.3|18027.3|18027.3|18027.3|0
1634909460000|2021-10-22 13:31:00|18023.34|18023.34|18024.73|18024.73|18024.73|18024.73|18023.34|18023.34|0
1634909500000|2021-10-22 13:31:40|18028.7|18028.7|18032.67|18032.67|18032.67|18032.67|18028.7|18028.7|0
1634909520000|2021-10-22 13:32:00|18036.63|18036.63|18040.83|18040.83|18040.83|18040.83|18036.63|18036.63|0
1634909570000|2021-10-22 13:32:50|18039.43|18039.43|18039.43|18039.43|18040.83|18040.83|18039.43|18039.43|0
1634909580000|2021-10-22 13:33:00|18043.63|18043.63|18039.66|18039.66|18043.63|18043.63|18039.66|18039.66|0
1634909590000|2021-10-22 13:33:10|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|18036.86|0
1634909600000|2021-10-22 13:33:20|18032.9|18032.9|18036.86|18036.86|18036.86|18036.86|18032.9|18032.9|0
1634909620000|2021-10-22 13:33:40|18040.83|18040.83|18040.37|18040.37|18040.83|18040.83|18040.37|18040.37|0
1634909630000|2021-10-22 13:33:50|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|0
1634909640000|2021-10-22 13:34:00|18036.17|18036.17|18036.17|18036.17|18036.17|18036.17|18036.17|18036.17|0
1634909730000|2021-10-22 13:35:30|18034.77|18034.77|18039.2|18039.2|18039.2|18039.2|18034.77|18034.77|0
1634909760000|2021-10-22 13:36:00|18043.16|18043.16|18055.06|18055.06|18055.06|18055.06|18043.16|18043.16|0
1634909780000|2021-10-22 13:36:20|18056.46|18056.46|18056.46|18056.46|18056.46|18056.46|18056.46|18056.46|0
1634909790000|2021-10-22 13:36:30|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|18057.86|0
1634909800000|2021-10-22 13:36:40|18065.79|18065.79|18065.79|18065.79|18065.79|18065.79|18065.79|18065.79|0
1634909940000|2021-10-22 13:39:00|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|18066.25|0
1634909950000|2021-10-22 13:39:10|18070.21|18070.21|18070.21|18070.21|18070.21|18070.21|18070.21|18070.21|0
1634909960000|2021-10-22 13:39:20|18074.18|18074.18|18073.01|18073.01|18074.18|18074.18|18070.21|18070.21|0
1634909970000|2021-10-22 13:39:30|18072.55|18072.55|18064.62|18064.62|18072.55|18072.55|18064.62|18064.62|0
1634910000000|2021-10-22 13:40:00|18066.02|18066.02|18069.99|18069.99|18069.99|18069.99|18066.02|18066.02|0
1634910010000|2021-10-22 13:40:10|18066.02|18066.02|18066.02|18066.02|18066.02|18066.02|18066.02|18066.02|0
1634910030000|2021-10-22 13:40:30|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|0
1634910070000|2021-10-22 13:41:10|18068.82|18068.82|18068.82|18068.82|18068.82|18068.82|18068.82|18068.82|0
1634910260000|2021-10-22 13:44:20|18070.22|18070.22|18070.22|18070.22|18070.22|18070.22|18070.22|18070.22|0
1634910310000|2021-10-22 13:45:10|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|0
1634910330000|2021-10-22 13:45:30|18075.58|18075.58|18078.15|18078.15|18078.15|18078.15|18074.18|18074.18|0
1634910340000|2021-10-22 13:45:40|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|0
1634910350000|2021-10-22 13:45:50|18072.78|18072.78|18072.78|18072.78|18072.78|18072.78|18072.78|18072.78|0
1634910360000|2021-10-22 13:46:00|18064.85|18064.85|18064.85|18064.85|18064.85|18064.85|18064.85|18064.85|0
1634910370000|2021-10-22 13:46:10|18063.45|18063.45|18063.45|18063.45|18063.45|18063.45|18063.45|18063.45|0
1634910380000|2021-10-22 13:46:20|18064.85|18064.85|18064.85|18064.85|18064.85|18064.85|18064.85|18064.85|0
1634910400000|2021-10-22 13:46:40|18065.31|18065.31|18065.31|18065.31|18065.31|18065.31|18065.31|18065.31|0
1634910420000|2021-10-22 13:47:00|18063.91|18063.91|18067.88|18067.88|18067.88|18067.88|18063.91|18063.91|0
1634910470000|2021-10-22 13:47:50|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|0
1634910510000|2021-10-22 13:48:30|18063.45|18063.45|18063.45|18063.45|18063.45|18063.45|18063.45|18063.45|0
1634910560000|2021-10-22 13:49:20|18059.49|18059.49|18059.49|18059.49|18059.49|18059.49|18059.49|18059.49|0
1634910570000|2021-10-22 13:49:30|18060.89|18060.89|18058.09|18058.09|18063.69|18063.69|18058.09|18058.09|0
1634910580000|2021-10-22 13:49:40|18059.49|18059.49|18055.52|18055.52|18059.49|18059.49|18055.52|18055.52|0
1634910600000|2021-10-22 13:50:00|18051.56|18051.56|18051.56|18051.56|18051.56|18051.56|18051.56|18051.56|0
1634910630000|2021-10-22 13:50:30|18059.96|18059.96|18061.36|18061.36|18061.36|18061.36|18057.16|18057.16|0
1634910640000|2021-10-22 13:50:40|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|18053.42|0
1634910660000|2021-10-22 13:51:00|18057.39|18057.39|18055.99|18055.99|18057.39|18057.39|18055.99|18055.99|0
1634910670000|2021-10-22 13:51:10|18048.06|18048.06|18048.06|18048.06|18048.06|18048.06|18048.06|18048.06|0
1634910690000|2021-10-22 13:51:30|18052.03|18052.03|18052.03|18052.03|18052.03|18052.03|18052.03|18052.03|0
1634910780000|2021-10-22 13:53:00|18052.48|18052.48|18052.48|18052.48|18052.48|18052.48|18052.48|18052.48|0
1634910810000|2021-10-22 13:53:30|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|18052.94|0
1634910890000|2021-10-22 13:54:50|18056.91|18056.91|18056.91|18056.91|18056.91|18056.91|18056.91|18056.91|0
1634910900000|2021-10-22 13:55:00|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|0
1634910920000|2021-10-22 13:55:20|18065.76|18065.76|18065.76|18065.76|18065.76|18065.76|18065.76|18065.76|0
1634910960000|2021-10-22 13:56:00|18069.72|18069.72|18069.72|18069.72|18069.72|18069.72|18069.72|18069.72|0
1634911010000|2021-10-22 13:56:50|18073.92|18073.92|18075.32|18075.32|18075.32|18075.32|18073.92|18073.92|0
1634911030000|2021-10-22 13:57:10|18076.24|18076.24|18076.24|18076.24|18076.24|18076.24|18076.24|18076.24|0
1634911040000|2021-10-22 13:57:20|18080.21|18080.21|18080.21|18080.21|18080.21|18080.21|18080.21|18080.21|0
1634911090000|2021-10-22 13:58:10|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|18085.81|0
1634911100000|2021-10-22 13:58:20|18087.2|18087.2|18091.17|18091.17|18091.17|18091.17|18087.2|18087.2|0
1634911120000|2021-10-22 13:58:40|18092.57|18092.57|18092.57|18092.57|18092.57|18092.57|18092.57|18092.57|0
1634911140000|2021-10-22 13:59:00|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|0
1634911160000|2021-10-22 13:59:20|18108.43|18108.43|18108.43|18108.43|18108.43|18108.43|18108.43|18108.43|0
1634911170000|2021-10-22 13:59:30|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|18112.4|0
1634911180000|2021-10-22 13:59:40|18111|18111|18111|18111|18111|18111|18111|18111|0
1634911190000|2021-10-22 13:59:50|18114.96|18114.96|18114.96|18114.96|18114.96|18114.96|18114.96|18114.96|0
1634911200000|2021-10-22 14:00:00|18118.93|18118.93|18118.93|18118.93|18118.93|18118.93|18118.93|18118.93|0
1634911210000|2021-10-22 14:00:10|18114.96|18114.96|18109.6|18109.6|18114.96|18114.96|18109.6|18109.6|0
1634911220000|2021-10-22 14:00:20|18105.63|18105.63|18105.63|18105.63|18105.63|18105.63|18105.63|18105.63|0
1634911230000|2021-10-22 14:00:30|18104.23|18104.23|18103.75|18103.75|18104.23|18104.23|18102.83|18102.83|0
1634911240000|2021-10-22 14:00:40|18105.15|18105.15|18105.15|18105.15|18105.15|18105.15|18105.15|18105.15|0
1634911260000|2021-10-22 14:01:00|18101.19|18101.19|18101.19|18101.19|18101.19|18101.19|18101.19|18101.19|0
1634911370000|2021-10-22 14:02:50|18097.22|18097.22|18097.22|18097.22|18097.22|18097.22|18097.22|18097.22|0
1634911380000|2021-10-22 14:03:00|18093.26|18093.26|18093.26|18093.26|18093.26|18093.26|18093.26|18093.26|0
1634911420000|2021-10-22 14:03:40|18089.29|18089.29|18089.29|18089.29|18089.29|18089.29|18089.29|18089.29|0
1634911430000|2021-10-22 14:03:50|18090.69|18090.69|18090.69|18090.69|18090.69|18090.69|18090.69|18090.69|0
1634911450000|2021-10-22 14:04:10|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|0
1634911480000|2021-10-22 14:04:40|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|0
1634911500000|2021-10-22 14:05:00|18085.56|18085.56|18085.56|18085.56|18085.56|18085.56|18085.56|18085.56|0
1634911540000|2021-10-22 14:05:40|18084.16|18084.16|18082.76|18082.76|18084.16|18084.16|18082.76|18082.76|0
1634911600000|2021-10-22 14:06:40|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|0
1634911690000|2021-10-22 14:08:10|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|18082.76|0
1634911740000|2021-10-22 14:09:00|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|18086.72|0
1634911780000|2021-10-22 14:09:40|18088.12|18088.12|18093.72|18093.72|18093.72|18093.72|18088.12|18088.12|0
1634911800000|2021-10-22 14:10:00|18094.64|18094.64|18095.56|18095.56|18095.56|18095.56|18094.64|18094.64|0
1634911810000|2021-10-22 14:10:10|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|18083.67|0
1634911820000|2021-10-22 14:10:20|18084.58|18084.58|18084.58|18084.58|18084.58|18084.58|18084.58|18084.58|0
1634911880000|2021-10-22 14:11:20|18083.19|18083.19|18081.81|18081.81|18083.19|18083.19|18081.81|18081.81|0
1634911900000|2021-10-22 14:11:40|18073.88|18073.88|18073.88|18073.88|18073.88|18073.88|18073.88|18073.88|0
1634911910000|2021-10-22 14:11:50|18081.81|18081.81|18077.84|18077.84|18081.81|18081.81|18077.84|18077.84|0
1634911930000|2021-10-22 14:12:10|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|0
1634911940000|2021-10-22 14:12:20|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|0
1634911950000|2021-10-22 14:12:30|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|0
1634911960000|2021-10-22 14:12:40|18075.98|18075.98|18075.98|18075.98|18075.98|18075.98|18075.98|18075.98|0
1634911990000|2021-10-22 14:13:10|18079.95|18079.95|18079.95|18079.95|18079.95|18079.95|18079.95|18079.95|0
1634912000000|2021-10-22 14:13:20|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|18081.35|0
1634912020000|2021-10-22 14:13:40|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|18077.38|0
1634912060000|2021-10-22 14:14:20|18073.42|18073.42|18073.42|18073.42|18073.42|18073.42|18073.42|18073.42|0
1634912170000|2021-10-22 14:16:10|18074.82|18074.82|18074.82|18074.82|18074.82|18074.82|18074.82|18074.82|0
1634912190000|2021-10-22 14:16:30|18070.85|18070.85|18070.85|18070.85|18070.85|18070.85|18070.85|18070.85|0
1634912340000|2021-10-22 14:19:00|18072.25|18072.25|18080.18|18080.18|18080.18|18080.18|18072.25|18072.25|0
1634912370000|2021-10-22 14:19:30|18079.72|18079.72|18078.32|18078.32|18079.72|18079.72|18078.32|18078.32|0
1634912390000|2021-10-22 14:19:50|18074.36|18074.36|18074.36|18074.36|18074.36|18074.36|18074.36|18074.36|0
1634912400000|2021-10-22 14:20:00|18076.19|18076.19|18076.65|18076.65|18076.65|18076.65|18076.19|18076.19|0
1634912430000|2021-10-22 14:20:30|18077.11|18077.11|18077.11|18077.11|18077.11|18077.11|18077.11|18077.11|0
1634912440000|2021-10-22 14:20:40|18081.08|18081.08|18081.08|18081.08|18081.08|18081.08|18081.08|18081.08|0
1634912450000|2021-10-22 14:20:50|18077.11|18077.11|18077.11|18077.11|18077.11|18077.11|18077.11|18077.11|0
1634912480000|2021-10-22 14:21:20|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|18077.57|0
1634912490000|2021-10-22 14:21:30|18078.97|18078.97|18079.43|18079.43|18079.43|18079.43|18078.97|18078.97|0
1634912510000|2021-10-22 14:21:50|18083.4|18083.4|18083.4|18083.4|18083.4|18083.4|18083.4|18083.4|0
1634912550000|2021-10-22 14:22:30|18084.32|18084.32|18084.32|18084.32|18084.32|18084.32|18084.32|18084.32|0
1634912560000|2021-10-22 14:22:40|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|0
1634912570000|2021-10-22 14:22:50|18085.48|18085.48|18085.48|18085.48|18085.48|18085.48|18085.48|18085.48|0
1634912590000|2021-10-22 14:23:10|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|0
1634912680000|2021-10-22 14:24:40|18090.85|18090.85|18092.25|18092.25|18092.25|18092.25|18090.85|18090.85|0
1634912710000|2021-10-22 14:25:10|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|18089.45|0
1634912760000|2021-10-22 14:26:00|18081.52|18081.52|18080.6|18080.6|18081.52|18081.52|18080.6|18080.6|0
1634912820000|2021-10-22 14:27:00|18076.63|18076.63|18075.23|18075.23|18076.63|18076.63|18075.23|18075.23|0
1634912830000|2021-10-22 14:27:10|18073.83|18073.83|18073.83|18073.83|18073.83|18073.83|18073.83|18073.83|0
1634912920000|2021-10-22 14:28:40|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|18072.44|0
1634912930000|2021-10-22 14:28:50|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|0
1634912970000|2021-10-22 14:29:30|18069.66|18069.66|18069.66|18069.66|18069.66|18069.66|18069.66|18069.66|0
1634912990000|2021-10-22 14:29:50|18073.62|18073.62|18073.62|18073.62|18073.62|18073.62|18073.62|18073.62|0
1634913000000|2021-10-22 14:30:00|18072.22|18072.22|18072.22|18072.22|18072.22|18072.22|18072.22|18072.22|0
1634913070000|2021-10-22 14:31:10|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|0
1634913090000|2021-10-22 14:31:30|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|0
1634913110000|2021-10-22 14:31:50|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|0
1634913120000|2021-10-22 14:32:00|18068.5|18068.5|18068.5|18068.5|18068.5|18068.5|18068.5|18068.5|0
1634913130000|2021-10-22 14:32:10|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|0
1634913140000|2021-10-22 14:32:20|18067.34|18067.34|18067.34|18067.34|18067.34|18067.34|18067.34|18067.34|0
1634913150000|2021-10-22 14:32:30|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|0
1634913170000|2021-10-22 14:32:50|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|18060.57|0
1634913220000|2021-10-22 14:33:40|18056.61|18056.61|18056.61|18056.61|18056.61|18056.61|18056.61|18056.61|0
1634913300000|2021-10-22 14:35:00|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|18064.54|0
1634913370000|2021-10-22 14:36:10|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|0
1634913390000|2021-10-22 14:36:30|18064.06|18064.06|18065.46|18065.46|18065.46|18065.46|18064.06|18064.06|0
1634913450000|2021-10-22 14:37:30|18064.06|18064.06|18064.06|18064.06|18064.06|18064.06|18064.06|18064.06|0
1634913590000|2021-10-22 14:39:50|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|18065.46|0
1634913660000|2021-10-22 14:41:00|18061.49|18061.49|18061.49|18061.49|18061.49|18061.49|18061.49|18061.49|0
1634913710000|2021-10-22 14:41:50|18062.89|18062.89|18064.29|18064.29|18064.29|18064.29|18062.89|18062.89|0
1634913720000|2021-10-22 14:42:00|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|18068.26|0
1634913790000|2021-10-22 14:43:10|18067.8|18067.8|18063.6|18063.6|18067.8|18067.8|18063.6|18063.6|0
1634913810000|2021-10-22 14:43:30|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|18067.56|0
1634913820000|2021-10-22 14:43:40|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|0
1634913880000|2021-10-22 14:44:40|18071.07|18071.07|18071.07|18071.07|18071.07|18071.07|18071.07|18071.07|0
1634913940000|2021-10-22 14:45:40|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|0
1634913960000|2021-10-22 14:46:00|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|18068.77|0
1634913980000|2021-10-22 14:46:20|18072.74|18072.74|18072.74|18072.74|18072.74|18072.74|18072.74|18072.74|0
1634913990000|2021-10-22 14:46:30|18071.82|18071.82|18071.82|18071.82|18071.82|18071.82|18071.82|18071.82|0
1634914040000|2021-10-22 14:47:20|18075.78|18075.78|18075.78|18075.78|18075.78|18075.78|18075.78|18075.78|0
1634914050000|2021-10-22 14:47:30|18079.75|18079.75|18079.75|18079.75|18079.75|18079.75|18079.75|18079.75|0
1634914070000|2021-10-22 14:47:50|18078.35|18078.35|18076.95|18076.95|18078.35|18078.35|18076.95|18076.95|0
1634914080000|2021-10-22 14:48:00|18078.35|18078.35|18079.75|18079.75|18079.75|18079.75|18078.35|18078.35|0
1634914130000|2021-10-22 14:48:50|18075.78|18075.78|18071.82|18071.82|18075.78|18075.78|18071.82|18071.82|0
1634914140000|2021-10-22 14:49:00|18073.22|18073.22|18073.22|18073.22|18073.22|18073.22|18073.22|18073.22|0
1634914190000|2021-10-22 14:49:50|18081.15|18081.15|18081.15|18081.15|18081.15|18081.15|18081.15|18081.15|0
1634914230000|2021-10-22 14:50:30|18079.77|18079.77|18079.77|18079.77|18079.77|18079.77|18079.77|18079.77|0
1634914240000|2021-10-22 14:50:40|18078.37|18078.37|18078.37|18078.37|18078.37|18078.37|18078.37|18078.37|0
1634914260000|2021-10-22 14:51:00|18079.29|18079.29|18079.29|18079.29|18079.29|18079.29|18079.29|18079.29|0
1634914270000|2021-10-22 14:51:10|18080.69|18080.69|18080.69|18080.69|18080.69|18080.69|18080.69|18080.69|0
1634914330000|2021-10-22 14:52:10|18077.89|18077.89|18077.89|18077.89|18077.89|18077.89|18077.89|18077.89|0
1634914370000|2021-10-22 14:52:50|18077.43|18077.43|18077.43|18077.43|18077.43|18077.43|18077.43|18077.43|0
1634914380000|2021-10-22 14:53:00|18078.83|18078.83|18078.83|18078.83|18078.83|18078.83|18078.83|18078.83|0
1634914450000|2021-10-22 14:54:10|18076.03|18076.03|18077.43|18077.43|18077.43|18077.43|18076.03|18076.03|0
1634914480000|2021-10-22 14:54:40|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|0
1634914510000|2021-10-22 14:55:10|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|18084.19|0
1634914560000|2021-10-22 14:56:00|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|18081.39|0
1634914680000|2021-10-22 14:58:00|18080.93|18080.93|18080.93|18080.93|18080.93|18080.93|18080.93|18080.93|0
1634914690000|2021-10-22 14:58:10|18080.47|18080.47|18080.47|18080.47|18080.47|18080.47|18080.47|18080.47|0
1634914700000|2021-10-22 14:58:20|18084.44|18084.44|18084.44|18084.44|18084.44|18084.44|18084.44|18084.44|0
1634914820000|2021-10-22 15:00:20|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|18083.98|0
1634914900000|2021-10-22 15:01:40|18080.01|18080.01|18080.01|18080.01|18080.01|18080.01|18080.01|18080.01|0
1634914930000|2021-10-22 15:02:10|18076.05|18076.05|18071.85|18071.85|18076.05|18076.05|18071.85|18071.85|0
1634914960000|2021-10-22 15:02:40|18071.39|18071.39|18071.39|18071.39|18071.39|18071.39|18071.39|18071.39|0
1634915010000|2021-10-22 15:03:30|18071.85|18071.85|18075.82|18075.82|18075.82|18075.82|18071.85|18071.85|0
1634915020000|2021-10-22 15:03:40|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|0
1634915080000|2021-10-22 15:04:40|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|0
1634915090000|2021-10-22 15:04:50|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|0
1634915130000|2021-10-22 15:05:30|18076.98|18076.98|18076.98|18076.98|18076.98|18076.98|18076.98|18076.98|0
1634915140000|2021-10-22 15:05:40|18078.38|18078.38|18079.78|18079.78|18079.78|18079.78|18078.38|18078.38|0
1634915150000|2021-10-22 15:05:50|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|18075.82|0
1634915220000|2021-10-22 15:07:00|18074.42|18074.42|18074.42|18074.42|18074.42|18074.42|18074.42|18074.42|0
1634915240000|2021-10-22 15:07:20|18078.38|18078.38|18078.38|18078.38|18078.38|18078.38|18078.38|18078.38|0
1634915280000|2021-10-22 15:08:00|18074.42|18074.42|18070.45|18070.45|18074.42|18074.42|18070.45|18070.45|0
1634915290000|2021-10-22 15:08:10|18074.42|18074.42|18074.42|18074.42|18074.42|18074.42|18074.42|18074.42|0
1634915310000|2021-10-22 15:08:30|18073.02|18073.02|18073.02|18073.02|18073.02|18073.02|18073.02|18073.02|0
1634915430000|2021-10-22 15:10:30|18076.98|18076.98|18076.98|18076.98|18076.98|18076.98|18076.98|18076.98|0
1634915620000|2021-10-22 15:13:40|18077.9|18077.9|18078.36|18078.36|18078.36|18078.36|18077.9|18077.9|0
1634915650000|2021-10-22 15:14:10|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|18081.16|0
1634915720000|2021-10-22 15:15:20|18077.2|18077.2|18073.23|18073.23|18077.2|18077.2|18073.23|18073.23|0
1634915760000|2021-10-22 15:16:00|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|0
1634915780000|2021-10-22 15:16:20|18067.87|18067.87|18067.87|18067.87|18067.87|18067.87|18067.87|18067.87|0
1634915800000|2021-10-22 15:16:40|18066.47|18066.47|18066.47|18066.47|18066.47|18066.47|18066.47|18066.47|0
1634915810000|2021-10-22 15:16:50|18065.55|18065.55|18065.55|18065.55|18065.55|18065.55|18065.55|18065.55|0
1634915840000|2021-10-22 15:17:20|18061.58|18061.58|18061.58|18061.58|18061.58|18061.58|18061.58|18061.58|0
1634915850000|2021-10-22 15:17:30|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|0
1634915930000|2021-10-22 15:18:50|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|0
1634915960000|2021-10-22 15:19:20|18066.71|18066.71|18066.71|18066.71|18066.71|18066.71|18066.71|18066.71|0
1634915980000|2021-10-22 15:19:40|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|0
1634915990000|2021-10-22 15:19:50|18061.83|18061.83|18061.83|18061.83|18061.83|18061.83|18061.83|18061.83|0
1634916040000|2021-10-22 15:20:40|18062.75|18062.75|18063.21|18063.21|18063.21|18063.21|18062.75|18062.75|0
1634916070000|2021-10-22 15:21:10|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|18062.75|0
1634916080000|2021-10-22 15:21:20|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|18058.78|0
1634916100000|2021-10-22 15:21:40|18050.85|18050.85|18050.85|18050.85|18050.85|18050.85|18050.85|18050.85|0
1634916150000|2021-10-22 15:22:30|18042.92|18042.92|18046.89|18046.89|18046.89|18046.89|18042.92|18042.92|0
1634916170000|2021-10-22 15:22:50|18045.49|18045.49|18049.45|18049.45|18049.45|18049.45|18045.49|18045.49|0
1634916270000|2021-10-22 15:24:30|18045.49|18045.49|18045.49|18045.49|18045.49|18045.49|18045.49|18045.49|0
1634916290000|2021-10-22 15:24:50|18044.09|18044.09|18044.09|18044.09|18044.09|18044.09|18044.09|18044.09|0
1634916300000|2021-10-22 15:25:00|18048.05|18048.05|18055.05|18055.05|18060.65|18060.65|18048.05|18048.05|0
1634916320000|2021-10-22 15:25:20|18050.85|18050.85|18052.25|18052.25|18052.25|18052.25|18050.85|18050.85|0
1634916350000|2021-10-22 15:25:50|18053.17|18053.17|18053.17|18053.17|18053.17|18053.17|18053.17|18053.17|0
1634916390000|2021-10-22 15:26:30|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|0
1634916430000|2021-10-22 15:27:10|18061.1|18061.1|18061.1|18061.1|18061.1|18061.1|18061.1|18061.1|0
1634916450000|2021-10-22 15:27:30|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|0
1634916480000|2021-10-22 15:28:00|18061.1|18061.1|18061.1|18061.1|18061.1|18061.1|18061.1|18061.1|0
1634916490000|2021-10-22 15:28:10|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|18057.14|0
1634916530000|2021-10-22 15:28:50|18058.54|18058.54|18058.54|18058.54|18058.54|18058.54|18058.54|18058.54|0
1634916540000|2021-10-22 15:29:00|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|18062.5|0
1634916560000|2021-10-22 15:29:20|18063.9|18063.9|18063.9|18063.9|18063.9|18063.9|18063.9|18063.9|0
1634916570000|2021-10-22 15:29:30|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|0
1634916580000|2021-10-22 15:29:40|18062.73|18062.73|18062.73|18062.73|18062.73|18062.73|18062.73|18062.73|0
1634916590000|2021-10-22 15:29:50|18066.7|18066.7|18063.21|18063.21|18068.1|18068.1|18063.21|18063.21|0
1635146100000|2021-10-25 07:15:00|18150.61|18150.61|18152.01|18152.01|18152.01|18152.01|18150.61|18150.61|0
1635146140000|2021-10-25 07:15:40|18136.15|18136.15|18140.11|18140.11|18140.11|18140.11|18136.15|18136.15|0
1635146150000|2021-10-25 07:15:50|18138.71|18138.71|18138.71|18138.71|18138.71|18138.71|18138.71|18138.71|0
1635146160000|2021-10-25 07:16:00|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|0
1635146180000|2021-10-25 07:16:20|18142.22|18142.22|18141.3|18141.3|18142.22|18142.22|18141.3|18141.3|0
1635146190000|2021-10-25 07:16:30|18137.62|18137.62|18137.62|18137.62|18137.62|18137.62|18137.62|18137.62|0
1635146200000|2021-10-25 07:16:40|18139.92|18139.92|18141.76|18141.76|18141.76|18141.76|18139.92|18139.92|0
1635146210000|2021-10-25 07:16:50|18144.52|18144.52|18150.32|18150.32|18150.32|18150.32|18144.52|18144.52|0
1635146220000|2021-10-25 07:17:00|18154.52|18154.52|18153.54|18153.54|18157.32|18157.32|18149.39|18149.39|0
1635146230000|2021-10-25 07:17:10|18154.46|18154.46|18154.46|18154.46|18154.46|18154.46|18152.17|18152.17|0
1635146240000|2021-10-25 07:17:20|18155.84|18155.84|18155.84|18155.84|18155.84|18155.84|18155.84|18155.84|0
1635146250000|2021-10-25 07:17:30|18151.64|18151.64|18148.43|18148.43|18151.64|18151.64|18147.05|18147.05|0
1635146270000|2021-10-25 07:17:50|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|18149.35|0
1635146300000|2021-10-25 07:18:20|18157.74|18157.74|18154.94|18154.94|18157.74|18157.74|18154.94|18154.94|0
1635146320000|2021-10-25 07:18:40|18152.15|18152.15|18147.95|18147.95|18152.15|18152.15|18147.95|18147.95|0
1635146330000|2021-10-25 07:18:50|18140.02|18140.02|18140.48|18140.48|18140.48|18140.48|18140.02|18140.02|0
1635146360000|2021-10-25 07:19:20|18134.88|18134.88|18132.12|18132.12|18134.88|18134.88|18132.12|18132.12|0
1635146370000|2021-10-25 07:19:30|18129.32|18129.32|18132.12|18132.12|18132.12|18132.12|18129.32|18129.32|0
1635146380000|2021-10-25 07:19:40|18124.19|18124.19|18123.73|18123.73|18124.19|18124.19|18123.73|18123.73|0
1635146390000|2021-10-25 07:19:50|18135.63|18135.63|18135.63|18135.63|18135.63|18135.63|18134.71|18134.71|0
1635146450000|2021-10-25 07:20:50|18134.25|18134.25|18134.25|18134.25|18134.25|18134.25|18134.25|18134.25|0
1635146460000|2021-10-25 07:21:00|18129.19|18129.19|18129.19|18129.19|18129.19|18129.19|18129.19|18129.19|0
1635146490000|2021-10-25 07:21:30|18126.39|18126.39|18126.39|18126.39|18126.39|18126.39|18126.39|18126.39|0
1635146510000|2021-10-25 07:21:50|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|0
1635146520000|2021-10-25 07:22:00|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|0
1635146530000|2021-10-25 07:22:10|18108.4|18108.4|18108.4|18108.4|18108.4|18108.4|18108.4|18108.4|0
1635146540000|2021-10-25 07:22:20|18107.48|18107.48|18107.48|18107.48|18107.48|18107.48|18107.48|18107.48|0
1635146550000|2021-10-25 07:22:30|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|18107.94|0
1635146580000|2021-10-25 07:23:00|18117.74|18117.74|18117.74|18117.74|18117.74|18117.74|18117.74|18117.74|0
1635146600000|2021-10-25 07:23:20|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|0
1635146610000|2021-10-25 07:23:30|18133.6|18133.6|18133.6|18133.6|18133.6|18133.6|18133.6|18133.6|0
1635146630000|2021-10-25 07:23:50|18141.53|18141.53|18141.53|18141.53|18141.53|18141.53|18141.53|18141.53|0
1635146650000|2021-10-25 07:24:10|18145.5|18145.5|18145.5|18145.5|18145.5|18145.5|18145.5|18145.5|0
1635146750000|2021-10-25 07:25:50|18141.53|18141.53|18135.93|18135.93|18141.53|18141.53|18135.93|18135.93|0
1635146760000|2021-10-25 07:26:00|18135.47|18135.47|18112.85|18112.85|18135.47|18135.47|18112.85|18112.85|0
1635146800000|2021-10-25 07:26:40|18105.85|18105.85|18105.85|18105.85|18105.85|18105.85|18105.85|18105.85|0
1635146820000|2021-10-25 07:27:00|18112.85|18112.85|18114.25|18114.25|18114.25|18114.25|18112.85|18112.85|0
1635146870000|2021-10-25 07:27:50|18110.28|18110.28|18110.28|18110.28|18110.28|18110.28|18110.28|18110.28|0
1635146880000|2021-10-25 07:28:00|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|18114.25|0
1635146890000|2021-10-25 07:28:10|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|0
1635146920000|2021-10-25 07:28:40|18117.05|18117.05|18117.05|18117.05|18117.05|18117.05|18117.05|18117.05|0
1635146950000|2021-10-25 07:29:10|18105.15|18105.15|18105.15|18105.15|18105.15|18105.15|18105.15|18105.15|0
1635146990000|2021-10-25 07:29:50|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|18104.23|0
1635147030000|2021-10-25 07:30:30|18098.63|18098.63|18094.9|18094.9|18098.63|18098.63|18090.7|18090.7|0
1635147050000|2021-10-25 07:30:50|18086.74|18086.74|18086.74|18086.74|18086.74|18086.74|18086.74|18086.74|0
1635147070000|2021-10-25 07:31:10|18094.67|18094.67|18090.7|18090.7|18094.67|18094.67|18090.7|18090.7|0
1635147110000|2021-10-25 07:31:50|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|0
1635147180000|2021-10-25 07:33:00|18093.27|18093.27|18091.87|18091.87|18093.27|18093.27|18091.87|18091.87|0
1635147190000|2021-10-25 07:33:10|18090.47|18090.47|18090.47|18090.47|18090.47|18090.47|18090.47|18090.47|0
1635147200000|2021-10-25 07:33:20|18091.87|18091.87|18101.43|18101.43|18101.43|18101.43|18091.87|18091.87|0
1635147210000|2021-10-25 07:33:30|18097.47|18097.47|18097.47|18097.47|18097.47|18097.47|18097.47|18097.47|0
1635147220000|2021-10-25 07:33:40|18093.27|18093.27|18093.27|18093.27|18093.27|18093.27|18093.27|18093.27|0
1635147230000|2021-10-25 07:33:50|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|0
1635147240000|2021-10-25 07:34:00|18109.13|18109.13|18109.13|18109.13|18109.13|18109.13|18109.13|18109.13|0
1635147250000|2021-10-25 07:34:10|18110.97|18110.97|18110.97|18110.97|18110.97|18110.97|18110.97|18110.97|0
1635147270000|2021-10-25 07:34:30|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|0
1635147310000|2021-10-25 07:35:10|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|0
1635147340000|2021-10-25 07:35:40|18130.8|18130.8|18130.8|18130.8|18130.8|18130.8|18130.8|18130.8|0
1635147350000|2021-10-25 07:35:50|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|18129.88|0
1635147410000|2021-10-25 07:36:50|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|18128.5|0
1635147510000|2021-10-25 07:38:30|18138.29|18138.29|18141.09|18141.09|18141.09|18141.09|18138.29|18138.29|0
1635147560000|2021-10-25 07:39:20|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|18137.13|0
1635147680000|2021-10-25 07:41:20|18129.2|18129.2|18129.2|18129.2|18129.2|18129.2|18129.2|18129.2|0
1635147770000|2021-10-25 07:42:50|18121.27|18121.27|18115.67|18115.67|18121.27|18121.27|18115.67|18115.67|0
1635147790000|2021-10-25 07:43:10|18110.07|18110.07|18110.07|18110.07|18110.07|18110.07|18110.07|18110.07|0
1635147810000|2021-10-25 07:43:30|18106.1|18106.1|18106.1|18106.1|18106.1|18106.1|18106.1|18106.1|0
1635147820000|2021-10-25 07:43:40|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|18107.02|0
1635147880000|2021-10-25 07:44:40|18105.62|18105.62|18105.62|18105.62|18105.62|18105.62|18105.62|18105.62|0
1635147910000|2021-10-25 07:45:10|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|0
1635147920000|2021-10-25 07:45:20|18109.36|18109.36|18109.36|18109.36|18109.36|18109.36|18109.36|18109.36|0
1635147930000|2021-10-25 07:45:30|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|18101.43|0
1635147940000|2021-10-25 07:45:40|18102.83|18102.83|18102.14|18102.14|18106.8|18106.8|18102.14|18102.14|0
1635147950000|2021-10-25 07:45:50|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|0
1635148000000|2021-10-25 07:46:40|18096.77|18096.77|18096.77|18096.77|18096.77|18096.77|18096.77|18096.77|0
1635148060000|2021-10-25 07:47:40|18092.58|18092.58|18092.58|18092.58|18092.58|18092.58|18092.58|18092.58|0
1635148070000|2021-10-25 07:47:50|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|18100.51|0
1635148100000|2021-10-25 07:48:20|18103.31|18103.31|18101.89|18101.89|18103.31|18103.31|18100.51|18100.51|0
1635148120000|2021-10-25 07:48:40|18105.85|18105.85|18105.85|18105.85|18105.85|18105.85|18105.85|18105.85|0
1635148170000|2021-10-25 07:49:30|18104.45|18104.45|18104.45|18104.45|18104.45|18104.45|18104.45|18104.45|0
1635148180000|2021-10-25 07:49:40|18108.42|18108.42|18100.95|18100.95|18108.42|18108.42|18100.49|18100.49|0
1635148190000|2021-10-25 07:49:50|18104.91|18104.91|18111.91|18111.91|18111.91|18111.91|18104.91|18104.91|0
1635148210000|2021-10-25 07:50:10|18110.51|18110.51|18110.51|18110.51|18110.51|18110.51|18110.51|18110.51|0
1635148230000|2021-10-25 07:50:30|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|0
1635148240000|2021-10-25 07:50:40|18104.43|18104.43|18105.83|18105.83|18105.83|18105.83|18104.43|18104.43|0
1635148250000|2021-10-25 07:50:50|18113.76|18113.76|18113.76|18113.76|18113.76|18113.76|18113.76|18113.76|0
1635148260000|2021-10-25 07:51:00|18114.68|18114.68|18122.6|18122.6|18122.6|18122.6|18114.68|18114.68|0
1635148370000|2021-10-25 07:52:50|18121.68|18121.68|18121.68|18121.68|18121.68|18121.68|18121.68|18121.68|0
1635148380000|2021-10-25 07:53:00|18109.78|18109.78|18109.32|18109.32|18109.78|18109.78|18109.32|18109.32|0
1635148410000|2021-10-25 07:53:30|18112.12|18112.12|18114.92|18114.92|18114.92|18114.92|18112.12|18112.12|0
1635148420000|2021-10-25 07:53:40|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|0
1635148440000|2021-10-25 07:54:00|18122.85|18122.85|18132.41|18132.41|18132.41|18132.41|18122.85|18122.85|0
1635148460000|2021-10-25 07:54:20|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|18128.45|0
1635148530000|2021-10-25 07:55:30|18125.65|18125.65|18125.65|18125.65|18125.65|18125.65|18125.65|18125.65|0
1635148560000|2021-10-25 07:56:00|18121.68|18121.68|18121.68|18121.68|18121.68|18121.68|18121.68|18121.68|0
1635148570000|2021-10-25 07:56:10|18124.48|18124.48|18124.48|18124.48|18124.48|18124.48|18124.48|18124.48|0
1635148580000|2021-10-25 07:56:20|18120.52|18120.52|18112.59|18112.59|18120.52|18120.52|18112.59|18112.59|0
1635148610000|2021-10-25 07:56:50|18120.52|18120.52|18116.55|18116.55|18120.52|18120.52|18116.55|18116.55|0
1635148630000|2021-10-25 07:57:10|18117.95|18117.95|18117.95|18117.95|18117.95|18117.95|18117.95|18117.95|0
1635148690000|2021-10-25 07:58:10|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|0
1635148710000|2021-10-25 07:58:30|18121.67|18121.67|18121.67|18121.67|18121.67|18121.67|18121.67|18121.67|0
1635148720000|2021-10-25 07:58:40|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|0
1635148750000|2021-10-25 07:59:10|18132.17|18132.17|18132.17|18132.17|18132.17|18132.17|18132.17|18132.17|0
1635148790000|2021-10-25 07:59:50|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|0
1635148800000|2021-10-25 08:00:00|18134.03|18134.03|18134.03|18134.03|18134.03|18134.03|18134.03|18134.03|0
1635148830000|2021-10-25 08:00:30|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|0
1635148860000|2021-10-25 08:01:00|18141.96|18141.96|18144.76|18144.76|18144.76|18144.76|18141.96|18141.96|0
1635148890000|2021-10-25 08:01:30|18156.65|18156.65|18160.62|18160.62|18160.62|18160.62|18156.65|18156.65|0
1635148920000|2021-10-25 08:02:00|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|0
1635148940000|2021-10-25 08:02:20|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|0
1635148950000|2021-10-25 08:02:30|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|0
1635148960000|2021-10-25 08:02:40|18164.58|18164.58|18172.98|18172.98|18172.98|18172.98|18164.58|18164.58|0
1635148970000|2021-10-25 08:02:50|18170.18|18170.18|18170.18|18170.18|18170.18|18170.18|18170.18|18170.18|0
1635148990000|2021-10-25 08:03:10|18174.15|18174.15|18178.11|18178.11|18178.11|18178.11|18174.15|18174.15|0
1635149020000|2021-10-25 08:03:40|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|0
1635149040000|2021-10-25 08:04:00|18181.16|18181.16|18181.16|18181.16|18181.16|18181.16|18181.16|18181.16|0
1635149050000|2021-10-25 08:04:10|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|18177.19|0
1635149170000|2021-10-25 08:06:10|18178.59|18178.59|18176.73|18176.73|18179.53|18179.53|18176.73|18176.73|0
1635149180000|2021-10-25 08:06:20|18180.7|18180.7|18175.12|18175.12|18180.7|18180.7|18175.12|18175.12|0
1635149190000|2021-10-25 08:06:30|18180.72|18180.72|18176.75|18176.75|18180.72|18180.72|18176.75|18176.75|0
1635149250000|2021-10-25 08:07:30|18175.35|18175.35|18175.35|18175.35|18175.35|18175.35|18175.35|18175.35|0
1635149260000|2021-10-25 08:07:40|18167.42|18167.42|18167.42|18167.42|18167.42|18167.42|18167.42|18167.42|0
1635149270000|2021-10-25 08:07:50|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|18168.82|0
1635149280000|2021-10-25 08:08:00|18170.22|18170.22|18170.22|18170.22|18170.22|18170.22|18170.22|18170.22|0
1635149290000|2021-10-25 08:08:10|18168.84|18168.84|18168.84|18168.84|18168.84|18168.84|18168.84|18168.84|0
1635149300000|2021-10-25 08:08:20|18164.88|18164.88|18164.88|18164.88|18164.88|18164.88|18164.88|18164.88|0
1635149340000|2021-10-25 08:09:00|18162.58|18162.58|18162.58|18162.58|18162.58|18162.58|18162.58|18162.58|0
1635149350000|2021-10-25 08:09:10|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|0
1635149370000|2021-10-25 08:09:30|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|18155.56|0
1635149420000|2021-10-25 08:10:20|18151.6|18151.6|18151.6|18151.6|18151.6|18151.6|18151.6|18151.6|0
1635149460000|2021-10-25 08:11:00|18147.63|18147.63|18147.63|18147.63|18147.63|18147.63|18147.63|18147.63|0
1635149480000|2021-10-25 08:11:20|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|0
1635149490000|2021-10-25 08:11:30|18143.2|18143.2|18147.4|18147.4|18148.8|18148.8|18140.41|18140.41|0
1635149560000|2021-10-25 08:12:40|18150.2|18150.2|18150.2|18150.2|18150.2|18150.2|18150.2|18150.2|0
1635149580000|2021-10-25 08:13:00|18154.17|18154.17|18154.17|18154.17|18154.17|18154.17|18154.17|18154.17|0
1635149590000|2021-10-25 08:13:10|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|0
1635149620000|2021-10-25 08:13:40|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|0
1635149640000|2021-10-25 08:14:00|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|18146.24|0
1635149660000|2021-10-25 08:14:20|18150.44|18150.44|18150.44|18150.44|18150.44|18150.44|18150.44|18150.44|0
1635149700000|2021-10-25 08:15:00|18138.54|18138.54|18138.54|18138.54|18138.54|18138.54|18138.54|18138.54|0
1635149730000|2021-10-25 08:15:30|18139.46|18139.46|18139.46|18139.46|18139.46|18139.46|18139.46|18139.46|0
1635149740000|2021-10-25 08:15:40|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|18135.26|0
1635149760000|2021-10-25 08:16:00|18132.46|18132.46|18136.66|18136.66|18136.66|18136.66|18132.46|18132.46|0
1635149770000|2021-10-25 08:16:10|18140.86|18140.86|18138.29|18138.29|18140.86|18140.86|18136.89|18136.89|0
1635149780000|2021-10-25 08:16:20|18136.89|18136.89|18136.66|18136.66|18140.86|18140.86|18134.09|18134.09|0
1635149790000|2021-10-25 08:16:30|18139.46|18139.46|18140.86|18140.86|18140.86|18140.86|18139.46|18139.46|0
1635149800000|2021-10-25 08:16:40|18136.89|18136.89|18136.89|18136.89|18136.89|18136.89|18136.89|18136.89|0
1635149810000|2021-10-25 08:16:50|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|0
1635149820000|2021-10-25 08:17:00|18132.7|18132.7|18132.7|18132.7|18132.7|18132.7|18132.7|18132.7|0
1635149840000|2021-10-25 08:17:20|18124.3|18124.3|18124.3|18124.3|18127.1|18127.1|18124.3|18124.3|0
1635149880000|2021-10-25 08:18:00|18132.23|18132.23|18137.83|18137.83|18137.83|18137.83|18132.23|18132.23|0
1635149890000|2021-10-25 08:18:10|18133.86|18133.86|18133.86|18133.86|18133.86|18133.86|18133.86|18133.86|0
1635149930000|2021-10-25 08:18:50|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|0
1635149940000|2021-10-25 08:19:00|18128.5|18128.5|18124.3|18124.3|18128.5|18128.5|18124.3|18124.3|0
1635149960000|2021-10-25 08:19:20|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|0
1635149980000|2021-10-25 08:19:40|18123.13|18123.13|18123.13|18123.13|18123.13|18123.13|18123.13|18123.13|0
1635150000000|2021-10-25 08:20:00|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|18120.33|0
1635150020000|2021-10-25 08:20:20|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|18119.41|0
1635150030000|2021-10-25 08:20:30|18111.48|18111.48|18111.48|18111.48|18111.48|18111.48|18111.48|18111.48|0
1635150090000|2021-10-25 08:21:30|18114.28|18114.28|18118.25|18118.25|18118.25|18118.25|18114.28|18114.28|0
1635150110000|2021-10-25 08:21:50|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|0
1635150180000|2021-10-25 08:23:00|18115.43|18115.43|18111.23|18111.23|18115.43|18115.43|18111.23|18111.23|0
1635150230000|2021-10-25 08:23:50|18103.3|18103.3|18103.3|18103.3|18103.3|18103.3|18103.3|18103.3|0
1635150240000|2021-10-25 08:24:00|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|18100.5|0
1635150250000|2021-10-25 08:24:10|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|0
1635150260000|2021-10-25 08:24:20|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|0
1635150270000|2021-10-25 08:24:30|18109.83|18109.83|18109.83|18109.83|18109.83|18109.83|18109.83|18109.83|0
1635150310000|2021-10-25 08:25:10|18114.03|18114.03|18114.03|18114.03|18114.03|18114.03|18114.03|18114.03|0
1635150330000|2021-10-25 08:25:30|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|0
1635150410000|2021-10-25 08:26:50|18121.96|18121.96|18121.96|18121.96|18121.96|18121.96|18121.96|18121.96|0
1635150420000|2021-10-25 08:27:00|18125.92|18125.92|18125.92|18125.92|18125.92|18125.92|18125.92|18125.92|0
1635150430000|2021-10-25 08:27:10|18121.96|18121.96|18114.03|18114.03|18121.96|18121.96|18114.03|18114.03|0
1635150480000|2021-10-25 08:28:00|18116.83|18116.83|18116.83|18116.83|18116.83|18116.83|18116.83|18116.83|0
1635150530000|2021-10-25 08:28:50|18112.86|18112.86|18112.86|18112.86|18112.86|18112.86|18112.86|18112.86|0
1635150580000|2021-10-25 08:29:40|18108.66|18108.66|18108.66|18108.66|18108.66|18108.66|18108.66|18108.66|0
1635150590000|2021-10-25 08:29:50|18105.86|18105.86|18107.7|18107.7|18107.7|18107.7|18105.86|18105.86|0
1635150610000|2021-10-25 08:30:10|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|18109.1|0
1635150620000|2021-10-25 08:30:20|18110.5|18110.5|18113.3|18113.3|18113.3|18113.3|18110.5|18110.5|0
1635150660000|2021-10-25 08:31:00|18107.7|18107.7|18107.7|18107.7|18107.7|18107.7|18107.7|18107.7|0
1635150710000|2021-10-25 08:31:50|18108.62|18108.62|18107.7|18107.7|18108.62|18108.62|18107.7|18107.7|0
1635150720000|2021-10-25 08:32:00|18106.32|18106.32|18106.78|18106.78|18106.78|18106.78|18106.32|18106.32|0
1635150760000|2021-10-25 08:32:40|18101.19|18101.19|18103.99|18103.99|18103.99|18103.99|18101.19|18101.19|0
1635150780000|2021-10-25 08:33:00|18105.38|18105.38|18105.38|18105.38|18105.38|18105.38|18105.38|18105.38|0
1635150800000|2021-10-25 08:33:20|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|0
1635150970000|2021-10-25 08:36:10|18117.28|18117.28|18117.28|18117.28|18117.28|18117.28|18117.28|18117.28|0
1635151020000|2021-10-25 08:37:00|18121.48|18121.48|18127.08|18127.08|18127.08|18127.08|18121.48|18121.48|0
1635151030000|2021-10-25 08:37:10|18128.48|18128.48|18128.48|18128.48|18129.88|18129.88|18128.48|18128.48|0
1635151040000|2021-10-25 08:37:20|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|18127.08|0
1635151050000|2021-10-25 08:37:30|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|0
1635151070000|2021-10-25 08:37:50|18128.71|18128.71|18128.71|18128.71|18128.71|18128.71|18128.71|18128.71|0
1635151080000|2021-10-25 08:38:00|18125.91|18125.91|18125.91|18125.91|18125.91|18125.91|18125.91|18125.91|0
1635151120000|2021-10-25 08:38:40|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|18121.95|0
1635151130000|2021-10-25 08:38:50|18119.15|18119.15|18114.95|18114.95|18119.15|18119.15|18114.95|18114.95|0
1635151140000|2021-10-25 08:39:00|18103.05|18103.05|18103.05|18103.05|18103.05|18103.05|18103.05|18103.05|0
1635151150000|2021-10-25 08:39:10|18102.59|18102.59|18102.59|18102.59|18102.59|18102.59|18102.59|18102.59|0
1635151170000|2021-10-25 08:39:30|18105.39|18105.39|18105.39|18105.39|18105.39|18105.39|18105.39|18105.39|0
1635151200000|2021-10-25 08:40:00|18104.47|18104.47|18104.47|18104.47|18104.47|18104.47|18104.47|18104.47|0
1635151230000|2021-10-25 08:40:30|18107.27|18107.27|18107.27|18107.27|18107.27|18107.27|18107.27|18107.27|0
1635151250000|2021-10-25 08:40:50|18111.24|18111.24|18111.24|18111.24|18111.24|18111.24|18111.24|18111.24|0
1635151260000|2021-10-25 08:41:00|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|0
1635151270000|2021-10-25 08:41:10|18114.97|18114.97|18120.57|18120.57|18128.97|18128.97|18114.97|18114.97|0
1635151280000|2021-10-25 08:41:20|18119.17|18119.17|18111.24|18111.24|18119.17|18119.17|18111.24|18111.24|0
1635151310000|2021-10-25 08:41:50|18119.17|18119.17|18128.5|18128.5|18128.5|18128.5|18119.17|18119.17|0
1635151320000|2021-10-25 08:42:00|18125.7|18125.7|18124.3|18124.3|18125.7|18125.7|18124.3|18124.3|0
1635151330000|2021-10-25 08:42:10|18122.91|18122.91|18120.11|18120.11|18122.91|18122.91|18120.11|18120.11|0
1635151360000|2021-10-25 08:42:40|18122.91|18122.91|18121.51|18121.51|18122.91|18122.91|18121.51|18121.51|0
1635151370000|2021-10-25 08:42:50|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|18120.11|0
1635151380000|2021-10-25 08:43:00|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|0
1635151390000|2021-10-25 08:43:10|18115.91|18115.91|18120.11|18120.11|18120.11|18120.11|18115.91|18115.91|0
1635151400000|2021-10-25 08:43:20|18117.31|18117.31|18107.98|18107.98|18117.31|18117.31|18107.98|18107.98|0
1635151410000|2021-10-25 08:43:30|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|0
1635151430000|2021-10-25 08:43:50|18112.18|18112.18|18112.18|18112.18|18112.18|18112.18|18112.18|18112.18|0
1635151440000|2021-10-25 08:44:00|18109.38|18109.38|18106.58|18106.58|18109.38|18109.38|18106.58|18106.58|0
1635151450000|2021-10-25 08:44:10|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|18105.18|0
1635151460000|2021-10-25 08:44:20|18106.58|18106.58|18110.78|18110.78|18110.78|18110.78|18106.58|18106.58|0
1635151470000|2021-10-25 08:44:30|18109.38|18109.38|18105.18|18105.18|18109.38|18109.38|18105.18|18105.18|0
1635151480000|2021-10-25 08:44:40|18103.78|18103.78|18103.78|18103.78|18103.78|18103.78|18103.78|18103.78|0
1635151500000|2021-10-25 08:45:00|18105.18|18105.18|18107.98|18107.98|18110.78|18110.78|18105.18|18105.18|0
1635151510000|2021-10-25 08:45:10|18106.58|18106.58|18106.58|18106.58|18109.38|18109.38|18106.58|18106.58|0
1635151550000|2021-10-25 08:45:50|18102.38|18102.38|18102.38|18102.38|18102.38|18102.38|18102.38|18102.38|0
1635151560000|2021-10-25 08:46:00|18106.58|18106.58|18117.31|18117.31|18120.11|18120.11|18106.58|18106.58|0
1635151570000|2021-10-25 08:46:10|18115.91|18115.91|18115.91|18115.91|18115.91|18115.91|18115.91|18115.91|0
1635151580000|2021-10-25 08:46:20|18114.51|18114.51|18113.11|18113.11|18114.51|18114.51|18113.11|18113.11|0
1635151590000|2021-10-25 08:46:30|18111.71|18111.71|18111.71|18111.71|18111.71|18111.71|18111.71|18111.71|0
1635151600000|2021-10-25 08:46:40|18114.51|18114.51|18115.43|18115.43|18115.43|18115.43|18114.51|18114.51|0
1635151640000|2021-10-25 08:47:20|18116.83|18116.83|18118.23|18118.23|18118.23|18118.23|18116.83|18116.83|0
1635151660000|2021-10-25 08:47:40|18122.43|18122.43|18122.43|18122.43|18122.43|18122.43|18122.43|18122.43|0
1635151670000|2021-10-25 08:47:50|18119.63|18119.63|18118.23|18118.23|18119.63|18119.63|18118.23|18118.23|0
1635151680000|2021-10-25 08:48:00|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|18119.63|0
1635151690000|2021-10-25 08:48:10|18111.7|18111.7|18111.7|18111.7|18111.7|18111.7|18111.7|18111.7|0
1635151700000|2021-10-25 08:48:20|18108.9|18108.9|18108.9|18108.9|18108.9|18108.9|18108.9|18108.9|0
1635151720000|2021-10-25 08:48:40|18097|18097|18113.1|18113.1|18113.1|18113.1|18097|18097|0
1635151740000|2021-10-25 08:49:00|18117.06|18117.06|18117.06|18117.06|18117.06|18117.06|18117.06|18117.06|0
1635151760000|2021-10-25 08:49:20|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|0
1635151780000|2021-10-25 08:49:40|18121.26|18121.26|18125.22|18125.22|18125.22|18125.22|18121.26|18121.26|0
1635151830000|2021-10-25 08:50:30|18122.43|18122.43|18123.82|18123.82|18123.82|18123.82|18122.43|18122.43|0
1635151840000|2021-10-25 08:50:40|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|0
1635151850000|2021-10-25 08:50:50|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|18123.82|0
1635151880000|2021-10-25 08:51:20|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|18125.22|0
1635151890000|2021-10-25 08:51:30|18126.62|18126.62|18126.62|18126.62|18126.62|18126.62|18126.62|18126.62|0
1635151920000|2021-10-25 08:52:00|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|18122.66|0
1635151940000|2021-10-25 08:52:20|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|18121.26|0
1635151980000|2021-10-25 08:53:00|18118.46|18118.46|18118.46|18118.46|18118.46|18118.46|18118.46|18118.46|0
1635152030000|2021-10-25 08:53:50|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|0
1635152080000|2021-10-25 08:54:40|18117.06|18117.06|18117.06|18117.06|18117.06|18117.06|18117.06|18117.06|0
1635152090000|2021-10-25 08:54:50|18109.13|18109.13|18109.13|18109.13|18109.13|18109.13|18109.13|18109.13|0
1635152110000|2021-10-25 08:55:10|18107.73|18107.73|18107.73|18107.73|18107.73|18107.73|18107.73|18107.73|0
1635152130000|2021-10-25 08:55:30|18103.77|18103.77|18103.77|18103.77|18103.77|18103.77|18103.77|18103.77|0
1635152170000|2021-10-25 08:56:10|18107.73|18107.73|18107.73|18107.73|18107.73|18107.73|18107.73|18107.73|0
1635152180000|2021-10-25 08:56:20|18106.33|18106.33|18104.93|18104.93|18106.33|18106.33|18104.93|18104.93|0
1635152190000|2021-10-25 08:56:30|18108.9|18108.9|18112.86|18112.86|18112.86|18112.86|18108.9|18108.9|0
1635152230000|2021-10-25 08:57:10|18113.32|18113.32|18113.32|18113.32|18113.32|18113.32|18113.32|18113.32|0
1635152250000|2021-10-25 08:57:30|18113.78|18113.78|18113.78|18113.78|18113.78|18113.78|18113.78|18113.78|0
1635152260000|2021-10-25 08:57:40|18115.18|18115.18|18116.58|18116.58|18116.58|18116.58|18115.18|18115.18|0
1635152290000|2021-10-25 08:58:10|18117.98|18117.98|18117.98|18117.98|18117.98|18117.98|18117.98|18117.98|0
1635152310000|2021-10-25 08:58:30|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|18118.9|0
1635152410000|2021-10-25 09:00:10|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|18123.1|0
1635152440000|2021-10-25 09:00:40|18124.5|18124.5|18132.43|18132.43|18132.43|18132.43|18124.5|18124.5|0
1635152460000|2021-10-25 09:01:00|18128.46|18128.46|18128.46|18128.46|18128.46|18128.46|18128.46|18128.46|0
1635152490000|2021-10-25 09:01:30|18129.86|18129.86|18132.66|18132.66|18132.66|18132.66|18129.86|18129.86|0
1635152530000|2021-10-25 09:02:10|18140.59|18140.59|18140.59|18140.59|18140.59|18140.59|18140.59|18140.59|0
1635152610000|2021-10-25 09:03:30|18137.79|18137.79|18141.51|18141.51|18141.51|18141.51|18137.79|18137.79|0
1635152620000|2021-10-25 09:03:40|18149.44|18149.44|18149.44|18149.44|18149.44|18149.44|18149.44|18149.44|0
1635152740000|2021-10-25 09:05:40|18148.04|18148.04|18155.97|18155.97|18155.97|18155.97|18148.04|18148.04|0
1635152760000|2021-10-25 09:06:00|18159.94|18159.94|18159.94|18159.94|18159.94|18159.94|18159.94|18159.94|0
1635152880000|2021-10-25 09:08:00|18152.01|18152.01|18155.97|18155.97|18155.97|18155.97|18152.01|18152.01|0
1635152890000|2021-10-25 09:08:10|18148.04|18148.04|18141.04|18141.04|18148.04|18148.04|18141.04|18141.04|0
1635152910000|2021-10-25 09:08:30|18139.64|18139.64|18139.64|18139.64|18139.64|18139.64|18139.64|18139.64|0
1635152930000|2021-10-25 09:08:50|18138.25|18138.25|18138.25|18138.25|18138.25|18138.25|18138.25|18138.25|0
1635152980000|2021-10-25 09:09:40|18134.28|18134.28|18134.28|18134.28|18134.28|18134.28|18134.28|18134.28|0
1635153010000|2021-10-25 09:10:10|18132.88|18132.88|18131.48|18131.48|18132.88|18132.88|18131.48|18131.48|0
1635153060000|2021-10-25 09:11:00|18135.45|18135.45|18132.65|18132.65|18135.45|18135.45|18132.65|18132.65|0
1635153110000|2021-10-25 09:11:50|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|0
1635153170000|2021-10-25 09:12:50|18132.19|18132.19|18131.27|18131.27|18132.19|18132.19|18131.27|18131.27|0
1635153180000|2021-10-25 09:13:00|18131.73|18131.73|18127.76|18127.76|18131.73|18131.73|18127.76|18127.76|0
1635153220000|2021-10-25 09:13:40|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|18131.73|0
1635153230000|2021-10-25 09:13:50|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|18132.65|0
1635153240000|2021-10-25 09:14:00|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|18133.11|0
1635153310000|2021-10-25 09:15:10|18137.07|18137.07|18137.07|18137.07|18137.07|18137.07|18137.07|18137.07|0
1635153320000|2021-10-25 09:15:20|18134.27|18134.27|18138.47|18138.47|18138.47|18138.47|18134.27|18134.27|0
1635153360000|2021-10-25 09:16:00|18139.87|18139.87|18135.91|18135.91|18139.87|18139.87|18135.91|18135.91|0
1635153370000|2021-10-25 09:16:10|18138.71|18138.71|18143.84|18143.84|18146.64|18146.64|18138.71|18138.71|0
1635153410000|2021-10-25 09:16:50|18142.44|18142.44|18145.24|18145.24|18145.24|18145.24|18142.44|18142.44|0
1635153470000|2021-10-25 09:17:50|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|18149.2|0
1635153530000|2021-10-25 09:18:50|18149.66|18149.66|18150.58|18150.58|18150.58|18150.58|18149.66|18149.66|0
1635153540000|2021-10-25 09:19:00|18158.51|18158.51|18158.51|18158.51|18158.51|18158.51|18158.51|18158.51|0
1635153580000|2021-10-25 09:19:40|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|0
1635153590000|2021-10-25 09:19:50|18163.4|18163.4|18164.8|18164.8|18164.8|18164.8|18163.4|18163.4|0
1635153610000|2021-10-25 09:20:10|18163.4|18163.4|18163.4|18163.4|18163.4|18163.4|18163.4|18163.4|0
1635153630000|2021-10-25 09:20:30|18158.28|18158.28|18158.28|18158.28|18158.28|18158.28|18158.28|18158.28|0
1635153650000|2021-10-25 09:20:50|18157.82|18157.82|18157.82|18157.82|18157.82|18157.82|18157.82|18157.82|0
1635153660000|2021-10-25 09:21:00|18157.36|18157.36|18161.56|18161.56|18161.56|18161.56|18157.36|18157.36|0
1635153690000|2021-10-25 09:21:30|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|18160.16|0
1635153850000|2021-10-25 09:24:10|18158.76|18158.76|18160.16|18160.16|18160.16|18160.16|18158.76|18158.76|0
1635153930000|2021-10-25 09:25:30|18168.09|18168.09|18172.05|18172.05|18172.05|18172.05|18168.09|18168.09|0
1635153940000|2021-10-25 09:25:40|18173.45|18173.45|18173.45|18173.45|18173.45|18173.45|18173.45|18173.45|0
1635154110000|2021-10-25 09:28:30|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|0
1635154120000|2021-10-25 09:28:40|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|0
1635154140000|2021-10-25 09:29:00|18177.42|18177.42|18173.45|18173.45|18177.42|18177.42|18173.45|18173.45|0
1635154190000|2021-10-25 09:29:50|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|0
1635154260000|2021-10-25 09:31:00|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|0
1635154330000|2021-10-25 09:32:10|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|0
1635154360000|2021-10-25 09:32:40|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|0
1635154400000|2021-10-25 09:33:20|18164.37|18164.37|18164.37|18164.37|18164.37|18164.37|18164.37|18164.37|0
1635154440000|2021-10-25 09:34:00|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|0
1635154530000|2021-10-25 09:35:30|18166.23|18166.23|18166.23|18166.23|18166.23|18166.23|18166.23|18166.23|0
1635154550000|2021-10-25 09:35:50|18167.15|18167.15|18167.15|18167.15|18167.15|18167.15|18167.15|18167.15|0
1635154570000|2021-10-25 09:36:10|18171.11|18171.11|18173.91|18173.91|18173.91|18173.91|18171.11|18171.11|0
1635154590000|2021-10-25 09:36:30|18169.95|18169.95|18169.95|18169.95|18169.95|18169.95|18169.95|18169.95|0
1635154660000|2021-10-25 09:37:40|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|18168.55|0
1635154730000|2021-10-25 09:38:50|18164.58|18164.58|18164.58|18164.58|18164.58|18164.58|18164.58|18164.58|0
1635154880000|2021-10-25 09:41:20|18158.98|18158.98|18153.39|18153.39|18158.98|18158.98|18153.39|18153.39|0
1635154910000|2021-10-25 09:41:50|18149.19|18149.19|18149.19|18149.19|18149.19|18149.19|18149.19|18149.19|0
1635154940000|2021-10-25 09:42:20|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|0
1635154950000|2021-10-25 09:42:30|18151.07|18151.07|18136.37|18136.37|18151.07|18151.07|18136.37|18136.37|0
1635155170000|2021-10-25 09:46:10|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|18133.57|0
1635155220000|2021-10-25 09:47:00|18130.77|18130.77|18125.18|18125.18|18130.77|18130.77|18125.18|18125.18|0
1635155230000|2021-10-25 09:47:10|18123.78|18123.78|18119.81|18119.81|18123.78|18123.78|18119.81|18119.81|0
1635155260000|2021-10-25 09:47:40|18115.85|18115.85|18115.85|18115.85|18115.85|18115.85|18115.85|18115.85|0
1635155290000|2021-10-25 09:48:10|18118.65|18118.65|18118.65|18118.65|18118.65|18118.65|18118.65|18118.65|0
1635155410000|2021-10-25 09:50:10|18110.72|18110.72|18110.72|18110.72|18110.72|18110.72|18110.72|18110.72|0
1635155570000|2021-10-25 09:52:50|18114.68|18114.68|18110.48|18110.48|18114.68|18114.68|18110.48|18110.48|0
1635155610000|2021-10-25 09:53:30|18111.88|18111.88|18111.88|18111.88|18111.88|18111.88|18111.88|18111.88|0
1635155650000|2021-10-25 09:54:10|18104.88|18104.88|18104.88|18104.88|18104.88|18104.88|18104.88|18104.88|0
1635155780000|2021-10-25 09:56:20|18107.68|18107.68|18107.68|18107.68|18107.68|18107.68|18107.68|18107.68|0
1635155790000|2021-10-25 09:56:30|18106.76|18106.76|18106.3|18106.3|18106.76|18106.76|18106.3|18106.3|0
1635155800000|2021-10-25 09:56:40|18106.76|18106.76|18106.76|18106.76|18106.76|18106.76|18106.76|18106.76|0
1635155820000|2021-10-25 09:57:00|18105.84|18105.84|18107.22|18107.22|18107.22|18107.22|18105.84|18105.84|0
1635155860000|2021-10-25 09:57:40|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|18104.42|0
1635155970000|2021-10-25 09:59:30|18092.53|18092.53|18092.53|18092.53|18092.53|18092.53|18092.53|18092.53|0
1635155990000|2021-10-25 09:59:50|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|18093.93|0
1635156010000|2021-10-25 10:00:10|18096.73|18096.73|18096.73|18096.73|18096.73|18096.73|18096.73|18096.73|0
1635156210000|2021-10-25 10:03:30|18089.73|18089.73|18089.73|18089.73|18089.73|18089.73|18089.73|18089.73|0
1635156230000|2021-10-25 10:03:50|18101.63|18101.63|18097.66|18097.66|18101.63|18101.63|18097.66|18097.66|0
1635156250000|2021-10-25 10:04:10|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|18101.63|0
1635156380000|2021-10-25 10:06:20|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|0
1635156390000|2021-10-25 10:06:30|18089.73|18089.73|18081.8|18081.8|18089.73|18089.73|18081.8|18081.8|0
1635156400000|2021-10-25 10:06:40|18079|18079|18079|18079|18079|18079|18079|18079|0
1635156410000|2021-10-25 10:06:50|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|0
1635156470000|2021-10-25 10:07:50|18075.28|18075.28|18076.68|18076.68|18076.68|18076.68|18075.28|18075.28|0
1635156480000|2021-10-25 10:08:00|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|0
1635156530000|2021-10-25 10:08:50|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|0
1635156540000|2021-10-25 10:09:00|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|18082.26|0
1635156600000|2021-10-25 10:10:00|18079.46|18079.46|18076.66|18076.66|18079.46|18079.46|18076.66|18076.66|0
1635156670000|2021-10-25 10:11:10|18078.06|18078.06|18078.06|18078.06|18078.06|18078.06|18078.06|18078.06|0
1635156720000|2021-10-25 10:12:00|18070.13|18070.13|18070.13|18070.13|18070.13|18070.13|18070.13|18070.13|0
1635156740000|2021-10-25 10:12:20|18068.73|18068.73|18068.27|18068.27|18068.73|18068.73|18068.27|18068.27|0
1635156750000|2021-10-25 10:12:30|18067.81|18067.81|18067.81|18067.81|18067.81|18067.81|18067.81|18067.81|0
1635156990000|2021-10-25 10:16:30|18072.01|18072.01|18074.58|18074.58|18074.58|18074.58|18072.01|18072.01|0
1635157080000|2021-10-25 10:18:00|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|18075.97|0
1635157440000|2021-10-25 10:24:00|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|0
1635157510000|2021-10-25 10:25:10|18068.04|18068.04|18068.04|18068.04|18068.04|18068.04|18068.04|18068.04|0
1635157570000|2021-10-25 10:26:10|18069.44|18069.44|18065.48|18065.48|18069.44|18069.44|18065.48|18065.48|0
1635157580000|2021-10-25 10:26:20|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|18066.4|0
1635157610000|2021-10-25 10:26:50|18070.36|18070.36|18070.36|18070.36|18070.36|18070.36|18070.36|18070.36|0
1635157630000|2021-10-25 10:27:10|18062.43|18062.43|18062.43|18062.43|18062.43|18062.43|18062.43|18062.43|0
1635157690000|2021-10-25 10:28:10|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|0
1635157770000|2021-10-25 10:29:30|18059.15|18059.15|18059.15|18059.15|18059.15|18059.15|18059.15|18059.15|0
1635157810000|2021-10-25 10:30:10|18054.96|18054.96|18054.96|18054.96|18054.96|18054.96|18054.96|18054.96|0
1635157920000|2021-10-25 10:32:00|18049.15|18049.15|18047.75|18047.75|18049.15|18049.15|18047.75|18047.75|0
1635157930000|2021-10-25 10:32:10|18043.79|18043.79|18043.79|18043.79|18043.79|18043.79|18043.79|18043.79|0
1635158000000|2021-10-25 10:33:20|18040.99|18040.99|18041.45|18041.45|18041.45|18041.45|18040.53|18040.53|0
1635158080000|2021-10-25 10:34:40|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|18037.48|0
1635158200000|2021-10-25 10:36:40|18033.28|18033.28|18034.68|18034.68|18034.68|18034.68|18033.28|18033.28|0
1635158310000|2021-10-25 10:38:30|18033.28|18033.28|18033.28|18033.28|18033.28|18033.28|18033.28|18033.28|0
1635158490000|2021-10-25 10:41:30|18037.25|18037.25|18035.85|18035.85|18037.25|18037.25|18035.85|18035.85|0
1635158550000|2021-10-25 10:42:30|18037.25|18037.25|18038.65|18038.65|18038.65|18038.65|18037.25|18037.25|0
1635158560000|2021-10-25 10:42:40|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|0
1635158680000|2021-10-25 10:44:40|18038.65|18038.65|18038.65|18038.65|18038.65|18038.65|18038.65|18038.65|0
1635158690000|2021-10-25 10:44:50|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|0
1635158700000|2021-10-25 10:45:00|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|0
1635159000000|2021-10-25 10:50:00|18037.71|18037.71|18037.71|18037.71|18037.71|18037.71|18037.71|18037.71|0
1635159100000|2021-10-25 10:51:40|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|18037.71|18037.71|0
1635159180000|2021-10-25 10:53:00|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|0
1635159280000|2021-10-25 10:54:40|18041.67|18041.67|18041.67|18041.67|18041.67|18041.67|18041.67|18041.67|0
1635159330000|2021-10-25 10:55:30|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|18043.07|0
1635159340000|2021-10-25 10:55:40|18047.04|18047.04|18047.04|18047.04|18047.04|18047.04|18047.04|18047.04|0
1635159440000|2021-10-25 10:57:20|18045.64|18045.64|18044.24|18044.24|18045.64|18045.64|18044.24|18044.24|0
1635159480000|2021-10-25 10:58:00|18040.27|18040.27|18040.27|18040.27|18040.27|18040.27|18040.27|18040.27|0
1635159570000|2021-10-25 10:59:30|18037.47|18037.47|18038.87|18038.87|18038.87|18038.87|18037.47|18037.47|0
1635159590000|2021-10-25 10:59:50|18042.84|18042.84|18042.84|18042.84|18042.84|18042.84|18042.84|18042.84|0
1635159770000|2021-10-25 11:02:50|18050.77|18050.77|18050.77|18050.77|18050.77|18050.77|18050.77|18050.77|0
1635159790000|2021-10-25 11:03:10|18052.17|18052.17|18053.57|18053.57|18053.57|18053.57|18052.17|18052.17|0
1635159810000|2021-10-25 11:03:30|18050.77|18050.77|18053.57|18053.57|18053.57|18053.57|18050.77|18050.77|0
1635159820000|2021-10-25 11:03:40|18049.6|18049.6|18041.67|18041.67|18049.6|18049.6|18041.67|18041.67|0
1635159830000|2021-10-25 11:03:50|18042.13|18042.13|18042.13|18042.13|18042.13|18042.13|18042.13|18042.13|0
1635159840000|2021-10-25 11:04:00|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|18046.1|0
1635159860000|2021-10-25 11:04:20|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|18044.7|0
1635159870000|2021-10-25 11:04:30|18040.73|18040.73|18039.81|18039.81|18040.73|18040.73|18039.35|18039.35|0
1635159880000|2021-10-25 11:04:40|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|0
1635159890000|2021-10-25 11:04:50|18038.41|18038.41|18038.41|18038.41|18038.41|18038.41|18038.41|18038.41|0
1635159910000|2021-10-25 11:05:10|18034.45|18034.45|18039.81|18039.81|18039.81|18039.81|18034.45|18034.45|0
1635160140000|2021-10-25 11:09:00|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|0
1635160150000|2021-10-25 11:09:10|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|0
1635160230000|2021-10-25 11:10:30|18041.21|18041.21|18039.81|18039.81|18041.21|18041.21|18039.81|18039.81|0
1635160310000|2021-10-25 11:11:50|18047.74|18047.74|18057.07|18057.07|18057.07|18057.07|18047.74|18047.74|0
1635160380000|2021-10-25 11:13:00|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|0
1635160470000|2021-10-25 11:14:30|18062.44|18062.44|18062.44|18062.44|18062.44|18062.44|18062.44|18062.44|0
1635160550000|2021-10-25 11:15:50|18063.84|18063.84|18063.84|18063.84|18063.84|18063.84|18063.84|18063.84|0
1635160580000|2021-10-25 11:16:20|18059.87|18059.87|18059.87|18059.87|18059.87|18059.87|18059.87|18059.87|0
1635160610000|2021-10-25 11:16:50|18063.84|18063.84|18063.84|18063.84|18063.84|18063.84|18063.84|18063.84|0
1635160690000|2021-10-25 11:18:10|18064.76|18064.76|18064.76|18064.76|18064.76|18064.76|18064.76|18064.76|0
1635160850000|2021-10-25 11:20:50|18066.16|18066.16|18066.16|18066.16|18066.16|18066.16|18066.16|18066.16|0
1635160900000|2021-10-25 11:21:40|18062.19|18062.19|18062.19|18062.19|18062.19|18062.19|18062.19|18062.19|0
1635160910000|2021-10-25 11:21:50|18063.11|18063.11|18062.19|18062.19|18063.11|18063.11|18062.19|18062.19|0
1635160930000|2021-10-25 11:22:10|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|18058.23|0
1635161020000|2021-10-25 11:23:40|18050.3|18050.3|18050.3|18050.3|18050.3|18050.3|18050.3|18050.3|0
1635161100000|2021-10-25 11:25:00|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|0
1635161180000|2021-10-25 11:26:20|18048.42|18048.42|18049.82|18049.82|18049.82|18049.82|18048.42|18048.42|0
1635161450000|2021-10-25 11:30:50|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|0
1635161540000|2021-10-25 11:32:20|18047.25|18047.25|18047.25|18047.25|18047.25|18047.25|18047.25|18047.25|0
1635161780000|2021-10-25 11:36:20|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|0
1635161800000|2021-10-25 11:36:40|18041.89|18041.89|18041.89|18041.89|18041.89|18041.89|18041.89|18041.89|0
1635161820000|2021-10-25 11:37:00|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|0
1635161860000|2021-10-25 11:37:40|18044.47|18044.47|18044.01|18044.01|18044.47|18044.47|18043.55|18043.55|0
1635161880000|2021-10-25 11:38:00|18042.61|18042.61|18042.61|18042.61|18042.61|18042.61|18042.61|18042.61|0
1635161890000|2021-10-25 11:38:10|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|0
1635162080000|2021-10-25 11:41:20|18044.95|18044.95|18042.15|18042.15|18044.95|18044.95|18042.15|18042.15|0
1635162140000|2021-10-25 11:42:20|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|0
1635162260000|2021-10-25 11:44:20|18044.72|18044.72|18044.72|18044.72|18044.72|18044.72|18044.72|18044.72|0
1635162280000|2021-10-25 11:44:40|18048.92|18048.92|18046.12|18046.12|18048.92|18048.92|18046.12|18046.12|0
1635162290000|2021-10-25 11:44:50|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|0
1635162440000|2021-10-25 11:47:20|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|0
1635162480000|2021-10-25 11:48:00|18054.28|18054.28|18054.28|18054.28|18054.28|18054.28|18054.28|18054.28|0
1635162490000|2021-10-25 11:48:10|18055.68|18055.68|18055.68|18055.68|18055.68|18055.68|18055.68|18055.68|0
1635162520000|2021-10-25 11:48:40|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|0
1635162600000|2021-10-25 11:50:00|18053.12|18053.12|18048.69|18048.69|18053.12|18053.12|18048.69|18048.69|0
1635162980000|2021-10-25 11:56:20|18045.89|18045.89|18048.69|18048.69|18048.69|18048.69|18045.89|18045.89|0
1635162990000|2021-10-25 11:56:30|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|0
1635163030000|2021-10-25 11:57:10|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|18054.06|0
1635163100000|2021-10-25 11:58:20|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|18050.09|0
1635163150000|2021-10-25 11:59:10|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|0
1635163180000|2021-10-25 11:59:40|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|0
1635163190000|2021-10-25 11:59:50|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|18046.13|0
1635163250000|2021-10-25 12:00:50|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|18044.73|0
1635163270000|2021-10-25 12:01:10|18040.76|18040.76|18040.76|18040.76|18040.76|18040.76|18040.76|18040.76|0
1635163320000|2021-10-25 12:02:00|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|0
1635163330000|2021-10-25 12:02:10|18037.96|18037.96|18037.96|18037.96|18037.96|18037.96|18037.96|18037.96|0
1635163410000|2021-10-25 12:03:30|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|18039.36|0
1635163570000|2021-10-25 12:06:10|18040.28|18040.28|18039.36|18039.36|18040.28|18040.28|18039.36|18039.36|0
1635163800000|2021-10-25 12:10:00|18043.33|18043.33|18043.33|18043.33|18043.33|18043.33|18039.36|18039.36|0
1635163810000|2021-10-25 12:10:10|18047.29|18047.29|18047.29|18047.29|18047.29|18047.29|18047.29|18047.29|0
1635163840000|2021-10-25 12:10:40|18045.91|18045.91|18045.91|18045.91|18045.91|18045.91|18045.91|18045.91|0
1635164200000|2021-10-25 12:16:40|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|18048.71|0
1635164240000|2021-10-25 12:17:20|18051.51|18051.51|18054.31|18054.31|18054.31|18054.31|18051.51|18051.51|0
1635164270000|2021-10-25 12:17:50|18058.27|18058.27|18058.27|18058.27|18058.27|18058.27|18058.27|18058.27|0
1635164340000|2021-10-25 12:19:00|18059.67|18059.67|18059.67|18059.67|18059.67|18059.67|18059.67|18059.67|0
1635164380000|2021-10-25 12:19:40|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|0
1635164400000|2021-10-25 12:20:00|18058.51|18058.51|18058.51|18058.51|18058.51|18058.51|18058.51|18058.51|0
1635164510000|2021-10-25 12:21:50|18059.91|18059.91|18057.11|18057.11|18059.91|18059.91|18057.11|18057.11|0
1635164540000|2021-10-25 12:22:20|18053.14|18053.14|18053.14|18053.14|18053.14|18053.14|18053.14|18053.14|0
1635164680000|2021-10-25 12:24:40|18051.74|18051.74|18051.74|18051.74|18051.74|18051.74|18051.74|18051.74|0
1635164770000|2021-10-25 12:26:10|18050.34|18050.34|18050.34|18050.34|18050.34|18050.34|18050.34|18050.34|0
1635164850000|2021-10-25 12:27:30|18051.74|18051.74|18051.74|18051.74|18051.74|18051.74|18051.74|18051.74|0
1635165010000|2021-10-25 12:30:10|18054.54|18054.54|18054.54|18054.54|18054.54|18054.54|18054.54|18054.54|0
1635165090000|2021-10-25 12:31:30|18053.14|18053.14|18053.14|18053.14|18053.14|18053.14|18053.14|18053.14|0
1635165180000|2021-10-25 12:33:00|18045.21|18045.21|18041.25|18041.25|18045.21|18045.21|18041.25|18041.25|0
1635165240000|2021-10-25 12:34:00|18037.28|18037.28|18037.28|18037.28|18037.28|18037.28|18037.28|18037.28|0
1635165260000|2021-10-25 12:34:20|18045.21|18045.21|18045.21|18045.21|18045.21|18045.21|18045.21|18045.21|0
1635165290000|2021-10-25 12:34:50|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|0
1635165320000|2021-10-25 12:35:20|18048.47|18048.47|18048.47|18048.47|18049.87|18049.87|18048.47|18048.47|0
1635165350000|2021-10-25 12:35:50|18052.44|18052.44|18052.44|18052.44|18052.44|18052.44|18052.44|18052.44|0
1635165430000|2021-10-25 12:37:10|18053.82|18053.82|18053.82|18053.82|18053.82|18053.82|18053.82|18053.82|0
1635165470000|2021-10-25 12:37:50|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|0
1635165520000|2021-10-25 12:38:40|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|0
1635165630000|2021-10-25 12:40:30|18051.48|18051.48|18050.08|18050.08|18051.48|18051.48|18050.08|18050.08|0
1635165680000|2021-10-25 12:41:20|18051.48|18051.48|18051.48|18051.48|18051.48|18051.48|18051.48|18051.48|0
1635165820000|2021-10-25 12:43:40|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|18043.55|0
1635165900000|2021-10-25 12:45:00|18039.58|18039.58|18039.58|18039.58|18039.58|18039.58|18039.58|18039.58|0
1635165920000|2021-10-25 12:45:20|18038.18|18038.18|18038.18|18038.18|18038.18|18038.18|18038.18|18038.18|0
1635166040000|2021-10-25 12:47:20|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|18042.15|0
1635166060000|2021-10-25 12:47:40|18038.18|18038.18|18038.18|18038.18|18038.18|18038.18|18038.18|18038.18|0
1635166080000|2021-10-25 12:48:00|18040.98|18040.98|18040.98|18040.98|18040.98|18040.98|18040.98|18040.98|0
1635166090000|2021-10-25 12:48:10|18039.6|18039.6|18039.6|18039.6|18039.6|18039.6|18039.6|18039.6|0
1635166130000|2021-10-25 12:48:50|18035.64|18035.64|18035.64|18035.64|18035.64|18035.64|18035.64|18035.64|0
1635166150000|2021-10-25 12:49:10|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|0
1635166200000|2021-10-25 12:50:00|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|0
1635166220000|2021-10-25 12:50:20|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|0
1635166230000|2021-10-25 12:50:30|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|0
1635166240000|2021-10-25 12:50:40|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|0
1635166270000|2021-10-25 12:51:10|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|0
1635166330000|2021-10-25 12:52:10|18034.24|18034.24|18034.24|18034.24|18034.24|18034.24|18034.24|18034.24|0
1635166460000|2021-10-25 12:54:20|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|0
1635166520000|2021-10-25 12:55:20|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|18036.8|0
1635166550000|2021-10-25 12:55:50|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|0
1635166730000|2021-10-25 12:58:50|18032.38|18032.38|18032.38|18032.38|18032.38|18032.38|18032.38|18032.38|0
1635166780000|2021-10-25 12:59:40|18036.34|18036.34|18036.34|18036.34|18036.34|18036.34|18036.34|18036.34|0
1635166820000|2021-10-25 13:00:20|18037.74|18037.74|18037.74|18037.74|18037.74|18037.74|18037.74|18037.74|0
1635166870000|2021-10-25 13:01:10|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|0
1635166880000|2021-10-25 13:01:20|18035.18|18035.18|18035.18|18035.18|18035.18|18035.18|18035.18|18035.18|0
1635166890000|2021-10-25 13:01:30|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|18039.14|0
1635166950000|2021-10-25 13:02:30|18040.06|18040.06|18040.06|18040.06|18040.06|18040.06|18040.06|18040.06|0
1635167070000|2021-10-25 13:04:30|18038.66|18038.66|18040.06|18040.06|18040.06|18040.06|18038.66|18038.66|0
1635167280000|2021-10-25 13:08:00|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|0
1635167350000|2021-10-25 13:09:10|18038.89|18038.89|18038.89|18038.89|18038.89|18038.89|18038.89|18038.89|0
1635167420000|2021-10-25 13:10:20|18042.86|18042.86|18038.89|18038.89|18042.86|18042.86|18038.89|18038.89|0
1635167450000|2021-10-25 13:10:50|18034.93|18034.93|18030.96|18030.96|18034.93|18034.93|18030.96|18030.96|0
1635167460000|2021-10-25 13:11:00|18032.36|18032.36|18037.73|18037.73|18037.73|18037.73|18032.36|18032.36|0
1635167470000|2021-10-25 13:11:10|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|18038.19|0
1635167500000|2021-10-25 13:11:40|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|18039.11|0
1635167510000|2021-10-25 13:11:50|18043.31|18043.31|18043.31|18043.31|18043.31|18043.31|18043.31|18043.31|0
1635167530000|2021-10-25 13:12:10|18042.85|18042.85|18042.85|18042.85|18042.85|18042.85|18042.85|18042.85|0
1635167540000|2021-10-25 13:12:20|18042.39|18042.39|18042.39|18042.39|18042.39|18042.39|18042.39|18042.39|0
1635167550000|2021-10-25 13:12:30|18040.99|18040.99|18040.07|18040.07|18040.99|18040.99|18040.07|18040.07|0
1635167580000|2021-10-25 13:13:00|18039.61|18039.61|18039.61|18039.61|18039.61|18039.61|18039.61|18039.61|0
1635167640000|2021-10-25 13:14:00|18041.01|18041.01|18041.01|18041.01|18041.01|18041.01|18041.01|18041.01|0
1635167760000|2021-10-25 13:16:00|18038.21|18038.21|18038.21|18038.21|18038.21|18038.21|18038.21|18038.21|0
1635167830000|2021-10-25 13:17:10|18036.81|18036.81|18036.81|18036.81|18036.81|18036.81|18036.81|18036.81|0
1635167840000|2021-10-25 13:17:20|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|18032.84|0
1635167900000|2021-10-25 13:18:20|18024.91|18024.91|18024.91|18024.91|18024.91|18024.91|18024.91|18024.91|0
1635167950000|2021-10-25 13:19:10|18028.88|18028.88|18028.88|18028.88|18028.88|18028.88|18028.88|18028.88|0
1635168050000|2021-10-25 13:20:50|18027.48|18027.48|18027.48|18027.48|18027.48|18027.48|18027.48|18027.48|0
1635168060000|2021-10-25 13:21:00|18026.08|18026.08|18024.68|18024.68|18026.08|18026.08|18024.68|18024.68|0
1635168100000|2021-10-25 13:21:40|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|18028.65|0
1635168130000|2021-10-25 13:22:10|18024.68|18024.68|18024.68|18024.68|18024.68|18024.68|18024.68|18024.68|0
1635168260000|2021-10-25 13:24:20|18028.65|18028.65|18032.61|18032.61|18032.61|18032.61|18028.65|18028.65|0
1635168330000|2021-10-25 13:25:30|18032.15|18032.15|18031.69|18031.69|18032.15|18032.15|18031.69|18031.69|0
1635168360000|2021-10-25 13:26:00|18030.29|18030.29|18030.29|18030.29|18030.29|18030.29|18030.29|18030.29|0
1635168400000|2021-10-25 13:26:40|18033.09|18033.09|18033.09|18033.09|18033.09|18033.09|18033.09|18033.09|0
1635168450000|2021-10-25 13:27:30|18037.06|18037.06|18037.06|18037.06|18037.06|18037.06|18037.06|18037.06|0
1635168500000|2021-10-25 13:28:20|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|0
1635168540000|2021-10-25 13:29:00|18044.99|18044.99|18044.99|18044.99|18044.99|18044.99|18044.99|18044.99|0
1635168600000|2021-10-25 13:30:00|18048.95|18048.95|18044.99|18044.99|18048.95|18048.95|18044.99|18044.99|0
1635168610000|2021-10-25 13:30:10|18037.06|18037.06|18028.89|18028.89|18037.06|18037.06|18028.89|18028.89|0
1635168630000|2021-10-25 13:30:30|18031.21|18031.21|18034.47|18034.47|18034.47|18034.47|18031.21|18031.21|0
1635168650000|2021-10-25 13:30:50|18033.07|18033.07|18033.07|18033.07|18033.07|18033.07|18033.07|18033.07|0
1635168660000|2021-10-25 13:31:00|18030.27|18030.27|18030.27|18030.27|18030.27|18030.27|18030.27|18030.27|0
1635168670000|2021-10-25 13:31:10|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|0
1635168680000|2021-10-25 13:31:20|18024.91|18024.91|18020.94|18020.94|18024.91|18024.91|18020.94|18020.94|0
1635168700000|2021-10-25 13:31:40|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|18028.87|0
1635168710000|2021-10-25 13:31:50|18040.77|18040.77|18050.08|18050.08|18050.08|18050.08|18040.77|18040.77|0
1635168730000|2021-10-25 13:32:10|18058.47|18058.47|18066.4|18066.4|18066.4|18066.4|18058.47|18058.47|0
1635168740000|2021-10-25 13:32:20|18067.78|18067.78|18063.82|18063.82|18067.78|18067.78|18063.82|18063.82|0
1635168750000|2021-10-25 13:32:30|18055.89|18055.89|18054.49|18054.49|18055.89|18055.89|18054.49|18054.49|0
1635168770000|2021-10-25 13:32:50|18055.89|18055.89|18063.82|18063.82|18063.82|18063.82|18055.89|18055.89|0
1635168780000|2021-10-25 13:33:00|18061.02|18061.02|18061.02|18061.02|18061.02|18061.02|18061.02|18061.02|0
1635168790000|2021-10-25 13:33:10|18072.92|18072.92|18072.92|18072.92|18072.92|18072.92|18072.92|18072.92|0
1635168800000|2021-10-25 13:33:20|18074.31|18074.31|18074.31|18074.31|18074.31|18074.31|18074.31|18074.31|0
1635168820000|2021-10-25 13:33:40|18070.35|18070.35|18071.75|18071.75|18071.75|18071.75|18070.35|18070.35|0
1635168840000|2021-10-25 13:34:00|18063.82|18063.82|18067.55|18067.55|18071.75|18071.75|18063.82|18063.82|0
1635168850000|2021-10-25 13:34:10|18079.45|18079.45|18076.88|18076.88|18079.45|18079.45|18076.88|18076.88|0
1635168890000|2021-10-25 13:34:50|18072.92|18072.92|18072.92|18072.92|18072.92|18072.92|18072.92|18072.92|0
1635168900000|2021-10-25 13:35:00|18068.95|18068.95|18068.95|18068.95|18068.95|18068.95|18068.95|18068.95|0
1635168910000|2021-10-25 13:35:10|18071.75|18071.75|18071.75|18071.75|18071.75|18071.75|18071.75|18071.75|0
1635168950000|2021-10-25 13:35:50|18055.89|18055.89|18055.89|18055.89|18055.89|18055.89|18055.89|18055.89|0
1635168960000|2021-10-25 13:36:00|18054.49|18054.49|18054.49|18054.49|18054.49|18054.49|18054.49|18054.49|0
1635168980000|2021-10-25 13:36:20|18055.89|18055.89|18061.25|18061.25|18061.25|18061.25|18055.89|18055.89|0
1635168990000|2021-10-25 13:36:30|18062.65|18062.65|18062.19|18062.19|18062.65|18062.65|18062.19|18062.19|0
1635169000000|2021-10-25 13:36:40|18058.23|18058.23|18054.26|18054.26|18058.23|18058.23|18054.26|18054.26|0
1635169020000|2021-10-25 13:37:00|18051.46|18051.46|18051.46|18051.46|18051.46|18051.46|18051.46|18051.46|0
1635169070000|2021-10-25 13:37:50|18047.5|18047.5|18054.03|18054.03|18055.43|18055.43|18047.5|18047.5|0
1635169100000|2021-10-25 13:38:20|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|0
1635169140000|2021-10-25 13:39:00|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|18051.23|0
1635169150000|2021-10-25 13:39:10|18043.3|18043.3|18036.78|18036.78|18043.3|18043.3|18036.78|18036.78|0
1635169160000|2021-10-25 13:39:20|18033.98|18033.98|18033.98|18033.98|18033.98|18033.98|18033.98|18033.98|0
1635169210000|2021-10-25 13:40:10|18033.52|18033.52|18032.12|18032.12|18033.52|18033.52|18032.12|18032.12|0
1635169220000|2021-10-25 13:40:20|18031.66|18031.66|18030.74|18030.74|18031.66|18031.66|18030.74|18030.74|0
1635169230000|2021-10-25 13:40:30|18025.15|18025.15|18025.15|18025.15|18025.15|18025.15|18025.15|18025.15|0
1635169260000|2021-10-25 13:41:00|18023.75|18023.75|18023.75|18023.75|18023.75|18023.75|18023.75|18023.75|0
1635169280000|2021-10-25 13:41:20|18022.35|18022.35|18022.35|18022.35|18022.35|18022.35|18022.35|18022.35|0
1635169320000|2021-10-25 13:42:00|18020.95|18020.95|18020.95|18020.95|18020.95|18020.95|18020.95|18020.95|0
1635169330000|2021-10-25 13:42:10|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|0
1635169380000|2021-10-25 13:43:00|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|0
1635169410000|2021-10-25 13:43:30|18013.95|18013.95|18015.35|18015.35|18015.35|18015.35|18013.95|18013.95|0
1635169420000|2021-10-25 13:43:40|18016.75|18016.75|18016.75|18016.75|18016.75|18016.75|18016.75|18016.75|0
1635169430000|2021-10-25 13:43:50|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|18012.78|0
1635169450000|2021-10-25 13:44:10|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|18020.72|0
1635169480000|2021-10-25 13:44:40|18016.75|18016.75|18016.75|18016.75|18016.75|18016.75|18016.75|18016.75|0
1635169500000|2021-10-25 13:45:00|18018.15|18018.15|18016.75|18016.75|18018.15|18018.15|18016.75|18016.75|0
1635169560000|2021-10-25 13:46:00|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|0
1635169570000|2021-10-25 13:46:10|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|0
1635169580000|2021-10-25 13:46:20|18016.75|18016.75|18020.72|18020.72|18020.72|18020.72|18016.75|18016.75|0
1635169610000|2021-10-25 13:46:50|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|0
1635169640000|2021-10-25 13:47:20|18016.52|18016.52|18016.52|18016.52|18016.52|18016.52|18016.52|18016.52|0
1635169670000|2021-10-25 13:47:50|18013.72|18013.72|18013.72|18013.72|18013.72|18013.72|18013.72|18013.72|0
1635169680000|2021-10-25 13:48:00|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|0
1635169690000|2021-10-25 13:48:10|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|0
1635169720000|2021-10-25 13:48:40|17999.02|17999.02|17999.02|17999.02|17999.02|17999.02|17999.02|17999.02|0
1635169730000|2021-10-25 13:48:50|17996.22|17996.22|17994.82|17994.82|17996.22|17996.22|17994.82|17994.82|0
1635169740000|2021-10-25 13:49:00|17996.22|17996.22|17996.22|17996.22|17996.22|17996.22|17996.22|17996.22|0
1635169750000|2021-10-25 13:49:10|17993.42|17993.42|17993.42|17993.42|17993.42|17993.42|17993.42|17993.42|0
1635169810000|2021-10-25 13:50:10|17997.62|17997.62|17997.62|17997.62|17997.62|17997.62|17997.62|17997.62|0
1635169820000|2021-10-25 13:50:20|17996.22|17996.22|17996.22|17996.22|17996.22|17996.22|17996.22|17996.22|0
1635169830000|2021-10-25 13:50:30|17994.82|17994.82|17994.82|17994.82|17994.82|17994.82|17994.82|17994.82|0
1635169860000|2021-10-25 13:51:00|17996.22|17996.22|18000.42|18000.42|18000.42|18000.42|17996.22|17996.22|0
1635169870000|2021-10-25 13:51:10|17999.02|17999.02|17999.02|17999.02|17999.02|17999.02|17999.02|17999.02|0
1635169900000|2021-10-25 13:51:40|18003.22|18003.22|18003.22|18003.22|18003.22|18003.22|18003.22|18003.22|0
1635169910000|2021-10-25 13:51:50|18004.14|18004.14|18020|18020|18020|18020|18004.14|18004.14|0
1635169920000|2021-10-25 13:52:00|18020.92|18020.92|18026.29|18026.29|18026.29|18026.29|18020.92|18020.92|0
1635169930000|2021-10-25 13:52:10|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|18024.89|0
1635169950000|2021-10-25 13:52:30|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|18020.92|0
1635169970000|2021-10-25 13:52:50|18016.96|18016.96|18016.96|18016.96|18016.96|18016.96|18016.96|18016.96|0
1635169990000|2021-10-25 13:53:10|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|0
1635170000000|2021-10-25 13:53:20|18019.75|18019.75|18018.36|18018.36|18019.75|18019.75|18018.36|18018.36|0
1635170010000|2021-10-25 13:53:30|18016.96|18016.96|18015.56|18015.56|18016.96|18016.96|18015.56|18015.56|0
1635170040000|2021-10-25 13:54:00|18016.96|18016.96|18021.15|18021.15|18021.15|18021.15|18016.96|18016.96|0
1635170060000|2021-10-25 13:54:20|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|18022.55|0
1635170070000|2021-10-25 13:54:30|18021.15|18021.15|18019.75|18019.75|18021.15|18021.15|18019.75|18019.75|0
1635170090000|2021-10-25 13:54:50|18022.55|18022.55|18023.95|18023.95|18023.95|18023.95|18022.55|18022.55|0
1635170100000|2021-10-25 13:55:00|18025.35|18025.35|18025.35|18025.35|18025.35|18025.35|18025.35|18025.35|0
1635170110000|2021-10-25 13:55:10|18029.55|18029.55|18037.72|18037.72|18037.72|18037.72|18029.55|18029.55|0
1635170120000|2021-10-25 13:55:20|18036.32|18036.32|18036.32|18036.32|18036.32|18036.32|18036.32|18036.32|0
1635170160000|2021-10-25 13:56:00|18037.23|18037.23|18054.96|18054.96|18054.96|18054.96|18037.23|18037.23|0
1635170180000|2021-10-25 13:56:20|18050.76|18050.76|18050.76|18050.76|18050.76|18050.76|18050.76|18050.76|0
1635170190000|2021-10-25 13:56:30|18049.36|18049.36|18049.36|18049.36|18049.36|18049.36|18049.36|18049.36|0
1635170220000|2021-10-25 13:57:00|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|0
1635170270000|2021-10-25 13:57:50|18044|18044|18044|18044|18044|18044|18044|18044|0
1635170280000|2021-10-25 13:58:00|18044.46|18044.46|18039.55|18039.55|18044.46|18044.46|18039.09|18039.09|0
1635170340000|2021-10-25 13:59:00|18040.95|18040.95|18040.95|18040.95|18040.95|18040.95|18040.95|18040.95|0
1635170370000|2021-10-25 13:59:30|18042.35|18042.35|18045.15|18045.15|18045.15|18045.15|18042.35|18042.35|0
1635170380000|2021-10-25 13:59:40|18049.12|18049.12|18047.72|18047.72|18049.12|18049.12|18047.72|18047.72|0
1635170430000|2021-10-25 14:00:30|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|0
1635170440000|2021-10-25 14:00:40|18044.92|18044.92|18046.32|18046.32|18046.32|18046.32|18044.92|18044.92|0
1635170450000|2021-10-25 14:00:50|18047.72|18047.72|18047.72|18047.72|18047.72|18047.72|18047.72|18047.72|0
1635170490000|2021-10-25 14:01:30|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|0
1635170510000|2021-10-25 14:01:50|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|0
1635170530000|2021-10-25 14:02:10|18045.61|18045.61|18046.07|18046.07|18046.07|18046.07|18045.61|18045.61|0
1635170580000|2021-10-25 14:03:00|18050.04|18050.04|18050.04|18050.04|18050.04|18050.04|18050.04|18050.04|0
1635170610000|2021-10-25 14:03:30|18048.64|18048.64|18047.24|18047.24|18048.64|18048.64|18047.24|18047.24|0
1635170620000|2021-10-25 14:03:40|18039.31|18039.31|18039.31|18039.31|18039.31|18039.31|18039.31|18039.31|0
1635170630000|2021-10-25 14:03:50|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|0
1635170680000|2021-10-25 14:04:40|18043.51|18043.51|18043.51|18043.51|18043.51|18043.51|18043.51|18043.51|0
1635170710000|2021-10-25 14:05:10|18031.61|18031.61|18031.61|18031.61|18031.61|18031.61|18031.61|18031.61|0
1635170740000|2021-10-25 14:05:40|18031.15|18031.15|18032.55|18032.55|18032.55|18032.55|18031.15|18031.15|0
1635170760000|2021-10-25 14:06:00|18036.51|18036.51|18032.55|18032.55|18036.51|18036.51|18032.55|18032.55|0
1635170800000|2021-10-25 14:06:40|18031.63|18031.63|18031.63|18031.63|18031.63|18031.63|18031.63|18031.63|0
1635170820000|2021-10-25 14:07:00|18027.66|18027.66|18026.27|18026.27|18027.66|18027.66|18026.27|18026.27|0
1635170830000|2021-10-25 14:07:10|18024.87|18024.87|18020.9|18020.9|18024.87|18024.87|18020.9|18020.9|0
1635170850000|2021-10-25 14:07:30|18019.5|18019.5|18018.1|18018.1|18019.5|18019.5|18018.1|18018.1|0
1635170860000|2021-10-25 14:07:40|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|0
1635170870000|2021-10-25 14:07:50|18023.47|18023.47|18024.87|18024.87|18024.87|18024.87|18023.47|18023.47|0
1635170880000|2021-10-25 14:08:00|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|0
1635170890000|2021-10-25 14:08:10|18024.87|18024.87|18024.87|18024.87|18024.87|18024.87|18024.87|18024.87|0
1635170980000|2021-10-25 14:09:40|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|0
1635171000000|2021-10-25 14:10:00|18022.3|18022.3|18022.3|18022.3|18022.3|18022.3|18022.3|18022.3|0
1635171030000|2021-10-25 14:10:30|18026.27|18026.27|18023.47|18023.47|18026.27|18026.27|18023.47|18023.47|0
1635171040000|2021-10-25 14:10:40|18019.5|18019.5|18016.74|18016.74|18019.5|18019.5|18016.74|18016.74|0
1635171070000|2021-10-25 14:11:10|18012.78|18012.78|18008.81|18008.81|18012.78|18012.78|18008.81|18008.81|0
1635171080000|2021-10-25 14:11:20|18010.21|18010.21|18010.21|18010.21|18010.21|18010.21|18010.21|18010.21|0
1635171090000|2021-10-25 14:11:30|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|18014.18|0
1635171140000|2021-10-25 14:12:20|18012.78|18012.78|18014.18|18014.18|18014.18|18014.18|18012.78|18012.78|0
1635171260000|2021-10-25 14:14:20|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|18013.26|0
1635171370000|2021-10-25 14:16:10|18013.72|18013.72|18013.72|18013.72|18013.72|18013.72|18013.72|18013.72|0
1635171450000|2021-10-25 14:17:30|18017.68|18017.68|18018.6|18018.6|18018.6|18018.6|18017.68|18017.68|0
1635171480000|2021-10-25 14:18:00|18022.57|18022.57|18023.97|18023.97|18023.97|18023.97|18022.57|18022.57|0
1635171490000|2021-10-25 14:18:10|18025.37|18025.37|18025.37|18025.37|18025.37|18025.37|18025.37|18025.37|0
1635171520000|2021-10-25 14:18:40|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|0
1635171530000|2021-10-25 14:18:50|18021.17|18021.17|18021.17|18021.17|18021.17|18021.17|18021.17|18021.17|0
1635171540000|2021-10-25 14:19:00|18029.1|18029.1|18031.9|18031.9|18031.9|18031.9|18029.1|18029.1|0
1635171550000|2021-10-25 14:19:10|18030.5|18030.5|18030.5|18030.5|18030.5|18030.5|18030.5|18030.5|0
1635171560000|2021-10-25 14:19:20|18031.9|18031.9|18031.9|18031.9|18031.9|18031.9|18031.9|18031.9|0
1635171620000|2021-10-25 14:20:20|18030.98|18030.98|18030.98|18030.98|18030.98|18030.98|18030.98|18030.98|0
1635171640000|2021-10-25 14:20:40|18034.94|18034.94|18030.98|18030.98|18034.94|18034.94|18030.98|18030.98|0
1635171670000|2021-10-25 14:21:10|18032.38|18032.38|18033.78|18033.78|18033.78|18033.78|18032.38|18032.38|0
1635171710000|2021-10-25 14:21:50|18035.18|18035.18|18043.11|18043.11|18043.11|18043.11|18035.18|18035.18|0
1635171720000|2021-10-25 14:22:00|18044.51|18044.51|18044.51|18044.51|18044.51|18044.51|18044.51|18044.51|0
1635171740000|2021-10-25 14:22:20|18043.11|18043.11|18043.11|18043.11|18043.11|18043.11|18043.11|18043.11|0
1635171810000|2021-10-25 14:23:30|18042.19|18042.19|18042.19|18042.19|18042.19|18042.19|18042.19|18042.19|0
1635171850000|2021-10-25 14:24:10|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|0
1635171860000|2021-10-25 14:24:20|18043.35|18043.35|18043.35|18043.35|18043.35|18043.35|18043.35|18043.35|0
1635171880000|2021-10-25 14:24:40|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|0
1635171890000|2021-10-25 14:24:50|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|0
1635171900000|2021-10-25 14:25:00|18032.62|18032.62|18034.02|18034.02|18034.02|18034.02|18032.62|18032.62|0
1635171910000|2021-10-25 14:25:10|18035.42|18035.42|18036.82|18036.82|18036.82|18036.82|18035.42|18035.42|0
1635171920000|2021-10-25 14:25:20|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|0
1635171940000|2021-10-25 14:25:40|18034.02|18034.02|18034.02|18034.02|18034.02|18034.02|18034.02|18034.02|0
1635171950000|2021-10-25 14:25:50|18030.06|18030.06|18028.2|18028.2|18032.62|18032.62|18028.2|18028.2|0
1635171970000|2021-10-25 14:26:10|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|18029.58|0
1635171980000|2021-10-25 14:26:20|18037.51|18037.51|18037.51|18037.51|18037.51|18037.51|18037.51|18037.51|0
1635172070000|2021-10-25 14:27:50|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|0
1635172090000|2021-10-25 14:28:10|18045.9|18045.9|18046.36|18046.36|18046.36|18046.36|18045.9|18045.9|0
1635172160000|2021-10-25 14:29:20|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|18050.32|0
1635172170000|2021-10-25 14:29:30|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|0
1635172180000|2021-10-25 14:29:40|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|0
1635172200000|2021-10-25 14:30:00|18043.79|18043.79|18043.79|18043.79|18043.79|18043.79|18043.79|18043.79|0
1635172210000|2021-10-25 14:30:10|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|0
1635172250000|2021-10-25 14:30:50|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|18049.16|0
1635172260000|2021-10-25 14:31:00|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|0
1635172280000|2021-10-25 14:31:20|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|18051.72|0
1635172300000|2021-10-25 14:31:40|18051.26|18051.26|18051.26|18051.26|18051.26|18051.26|18051.26|18051.26|0
1635172320000|2021-10-25 14:32:00|18055.23|18055.23|18059.19|18059.19|18059.19|18059.19|18055.23|18055.23|0
1635172360000|2021-10-25 14:32:40|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|0
1635172460000|2021-10-25 14:34:20|18064.56|18064.56|18061.05|18061.05|18065.02|18065.02|18061.05|18061.05|0
1635172540000|2021-10-25 14:35:40|18059.65|18059.65|18055.69|18055.69|18059.65|18059.65|18055.69|18055.69|0
1635172560000|2021-10-25 14:36:00|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|18059.65|0
1635172660000|2021-10-25 14:37:40|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|0
1635172730000|2021-10-25 14:38:50|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|18054.29|0
1635172810000|2021-10-25 14:40:10|18055.69|18055.69|18054.29|18054.29|18055.69|18055.69|18054.29|18054.29|0
1635172830000|2021-10-25 14:40:30|18055.69|18055.69|18075.52|18075.52|18075.52|18075.52|18055.69|18055.69|0
1635172880000|2021-10-25 14:41:20|18074.12|18074.12|18074.12|18074.12|18074.12|18074.12|18074.12|18074.12|0
1635172950000|2021-10-25 14:42:30|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|0
1635172960000|2021-10-25 14:42:40|18079.48|18079.48|18079.48|18079.48|18079.48|18079.48|18079.48|18079.48|0
1635172980000|2021-10-25 14:43:00|18083.45|18083.45|18083.45|18083.45|18083.45|18083.45|18083.45|18083.45|0
1635173030000|2021-10-25 14:43:50|18079.48|18079.48|18079.48|18079.48|18079.48|18079.48|18079.48|18079.48|0
1635173080000|2021-10-25 14:44:40|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|0
1635173100000|2021-10-25 14:45:00|18085.08|18085.08|18097.43|18097.43|18097.43|18097.43|18085.08|18085.08|0
1635173140000|2021-10-25 14:45:40|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|0
1635173150000|2021-10-25 14:45:50|18100|18100|18100|18100|18100|18100|18100|18100|0
1635173160000|2021-10-25 14:46:00|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|18096.03|0
1635173210000|2021-10-25 14:46:50|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|0
1635173230000|2021-10-25 14:47:10|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|18086.7|0
1635173310000|2021-10-25 14:48:30|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|18088.1|0
1635173350000|2021-10-25 14:49:10|18092.07|18092.07|18092.07|18092.07|18092.07|18092.07|18092.07|18092.07|0
1635173360000|2021-10-25 14:49:20|18096.03|18096.03|18101.4|18101.4|18101.4|18101.4|18096.03|18096.03|0
1635173370000|2021-10-25 14:49:30|18106.76|18106.76|18106.76|18106.76|18106.76|18106.76|18106.76|18106.76|0
1635173400000|2021-10-25 14:50:00|18110.73|18110.73|18110.73|18110.73|18110.73|18110.73|18110.73|18110.73|0
1635173470000|2021-10-25 14:51:10|18114.69|18114.69|18115.15|18115.15|18115.15|18115.15|18114.69|18114.69|0
1635173480000|2021-10-25 14:51:20|18116.55|18116.55|18115.15|18115.15|18116.55|18116.55|18115.15|18115.15|0
1635173500000|2021-10-25 14:51:40|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|0
1635173570000|2021-10-25 14:52:50|18113.29|18113.29|18113.75|18113.75|18113.75|18113.75|18113.29|18113.29|0
1635173590000|2021-10-25 14:53:10|18109.79|18109.79|18109.79|18109.79|18109.79|18109.79|18109.79|18109.79|0
1635173620000|2021-10-25 14:53:40|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|0
1635173680000|2021-10-25 14:54:40|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|18113.75|0
1635173730000|2021-10-25 14:55:30|18112.35|18112.35|18110.52|18110.52|18112.35|18112.35|18110.52|18110.52|0
1635173740000|2021-10-25 14:55:40|18110.98|18110.98|18103.05|18103.05|18110.98|18110.98|18103.05|18103.05|0
1635173750000|2021-10-25 14:55:50|18107.01|18107.01|18107.01|18107.01|18107.01|18107.01|18107.01|18107.01|0
1635173760000|2021-10-25 14:56:00|18105.61|18105.61|18105.61|18105.61|18105.61|18105.61|18105.61|18105.61|0
1635173810000|2021-10-25 14:56:50|18101.65|18101.65|18101.65|18101.65|18101.65|18101.65|18101.65|18101.65|0
1635173850000|2021-10-25 14:57:30|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|0
1635173870000|2021-10-25 14:57:50|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|18100.71|0
1635173900000|2021-10-25 14:58:20|18102.11|18102.11|18100.71|18100.71|18102.11|18102.11|18100.71|18100.71|0
1635173980000|2021-10-25 14:59:40|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|18099.31|0
1635174000000|2021-10-25 15:00:00|18095.34|18095.34|18091.38|18091.38|18095.34|18095.34|18091.38|18091.38|0
1635174020000|2021-10-25 15:00:20|18089.98|18089.98|18089.98|18089.98|18089.98|18089.98|18089.98|18089.98|0
1635174080000|2021-10-25 15:01:20|18093.94|18093.94|18093.94|18093.94|18093.94|18093.94|18093.94|18093.94|0
1635174090000|2021-10-25 15:01:30|18089.98|18089.98|18088.58|18088.58|18089.98|18089.98|18088.58|18088.58|0
1635174120000|2021-10-25 15:02:00|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|18084.61|0
1635174140000|2021-10-25 15:02:20|18086.01|18086.01|18086.01|18086.01|18087.41|18087.41|18086.01|18086.01|0
1635174160000|2021-10-25 15:02:40|18089.98|18089.98|18089.98|18089.98|18089.98|18089.98|18089.98|18089.98|0
1635174260000|2021-10-25 15:04:20|18091.38|18091.38|18094.17|18094.17|18094.17|18094.17|18091.38|18091.38|0
1635174310000|2021-10-25 15:05:10|18098.14|18098.14|18098.14|18098.14|18098.14|18098.14|18098.14|18098.14|0
1635174320000|2021-10-25 15:05:20|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|18102.11|0
1635174380000|2021-10-25 15:06:20|18103.5|18103.5|18103.5|18103.5|18103.5|18103.5|18103.5|18103.5|0
1635174420000|2021-10-25 15:07:00|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|18107.47|0
1635174450000|2021-10-25 15:07:30|18110.27|18110.27|18114.23|18114.23|18114.23|18114.23|18110.27|18110.27|0
1635174480000|2021-10-25 15:08:00|18118.2|18118.2|18119.6|18119.6|18119.6|18119.6|18118.2|18118.2|0
1635174490000|2021-10-25 15:08:10|18120.06|18120.06|18122.84|18122.84|18122.84|18122.84|18120.06|18120.06|0
1635174500000|2021-10-25 15:08:20|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|0
1635174530000|2021-10-25 15:08:50|18127.26|18127.26|18131.23|18131.23|18131.23|18131.23|18127.26|18127.26|0
1635174550000|2021-10-25 15:09:10|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|0
1635174610000|2021-10-25 15:10:10|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|0
1635174750000|2021-10-25 15:12:30|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|0
1635174770000|2021-10-25 15:12:50|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|0
1635174830000|2021-10-25 15:13:50|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|0
1635174850000|2021-10-25 15:14:10|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|18125.86|0
1635174910000|2021-10-25 15:15:10|18127.26|18127.26|18128.2|18128.2|18128.66|18128.66|18127.26|18127.26|0
1635175000000|2021-10-25 15:16:40|18129.6|18129.6|18128.2|18128.2|18129.6|18129.6|18128.2|18128.2|0
1635175010000|2021-10-25 15:16:50|18132.17|18132.17|18128.2|18128.2|18132.17|18132.17|18128.2|18128.2|0
1635175050000|2021-10-25 15:17:30|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|0
1635175160000|2021-10-25 15:19:20|18127.72|18127.72|18123.52|18123.52|18127.72|18127.72|18123.52|18123.52|0
1635175190000|2021-10-25 15:19:50|18119.56|18119.56|18119.56|18119.56|18119.56|18119.56|18119.56|18119.56|0
1635175200000|2021-10-25 15:20:00|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|0
1635175280000|2021-10-25 15:21:20|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|18116.76|0
1635175400000|2021-10-25 15:23:20|18120.72|18120.72|18120.72|18120.72|18120.72|18120.72|18120.72|18120.72|0
1635175440000|2021-10-25 15:24:00|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|18122.12|0
1635175450000|2021-10-25 15:24:10|18121.66|18121.66|18119.81|18119.81|18121.66|18121.66|18119.81|18119.81|0
1635175470000|2021-10-25 15:24:30|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|0
1635175490000|2021-10-25 15:24:50|18117.95|18117.95|18117.95|18117.95|18117.95|18117.95|18117.95|18117.95|0
1635175520000|2021-10-25 15:25:20|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|18119.35|0
1635175540000|2021-10-25 15:25:40|18120.75|18120.75|18120.75|18120.75|18120.75|18120.75|18120.75|18120.75|0
1635175610000|2021-10-25 15:26:50|18118.91|18118.91|18118.91|18118.91|18118.91|18118.91|18118.91|18118.91|0
1635175710000|2021-10-25 15:28:30|18119.37|18119.37|18123.33|18123.33|18123.33|18123.33|18119.37|18119.37|0
1635175750000|2021-10-25 15:29:10|18127.3|18127.3|18127.3|18127.3|18127.3|18127.3|18127.3|18127.3|0
1635175760000|2021-10-25 15:29:20|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|0
1635175770000|2021-10-25 15:29:30|18130.56|18130.56|18131.95|18131.95|18131.95|18131.95|18130.56|18130.56|0
1635175780000|2021-10-25 15:29:40|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|18127.76|0
1635175790000|2021-10-25 15:29:50|18131.72|18131.72|18134.27|18134.27|18138.24|18138.24|18128.68|18128.68|0
1635232500000|2021-10-26 07:15:00|18226.52|18226.52|18235.62|18235.62|18235.62|18235.62|18223.73|18223.73|0
1635232530000|2021-10-26 07:15:30|18239.59|18239.59|18239.59|18239.59|18239.59|18239.59|18239.59|18239.59|0
1635232550000|2021-10-26 07:15:50|18243.72|18243.72|18246.31|18246.31|18246.77|18246.77|18242.8|18242.8|0
1635232610000|2021-10-26 07:16:50|18238.38|18238.38|18230.45|18230.45|18238.38|18238.38|18230.45|18230.45|0
1635232620000|2021-10-26 07:17:00|18226.25|18226.25|18233.25|18233.25|18233.25|18233.25|18226.25|18226.25|0
1635232630000|2021-10-26 07:17:10|18230.45|18230.45|18230.45|18230.45|18230.45|18230.45|18230.45|18230.45|0
1635232680000|2021-10-26 07:18:00|18232.29|18232.29|18224.36|18224.36|18232.29|18232.29|18224.36|18224.36|0
1635232690000|2021-10-26 07:18:10|18228.32|18228.32|18228.32|18228.32|18228.32|18228.32|18228.32|18228.32|0
1635232740000|2021-10-26 07:19:00|18232.29|18232.29|18236.25|18236.25|18236.25|18236.25|18232.29|18232.29|0
1635232770000|2021-10-26 07:19:30|18240.22|18240.22|18240.22|18240.22|18240.22|18240.22|18240.22|18240.22|0
1635232780000|2021-10-26 07:19:40|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|18244.18|0
1635232800000|2021-10-26 07:20:00|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|0
1635232840000|2021-10-26 07:20:40|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|0
1635232850000|2021-10-26 07:20:50|18257.25|18257.25|18257.25|18257.25|18257.25|18257.25|18257.25|18257.25|0
1635232870000|2021-10-26 07:21:10|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|0
1635232950000|2021-10-26 07:22:30|18249.31|18249.31|18249.31|18249.31|18249.31|18249.31|18249.31|18249.31|0
1635233150000|2021-10-26 07:25:50|18250.71|18250.71|18250.71|18250.71|18250.71|18250.71|18250.71|18250.71|0
1635233240000|2021-10-26 07:27:20|18254.91|18254.91|18254.91|18254.91|18254.91|18254.91|18254.91|18254.91|0
1635233260000|2021-10-26 07:27:40|18250.95|18250.95|18249.55|18249.55|18250.95|18250.95|18249.55|18249.55|0
1635233320000|2021-10-26 07:28:40|18237.65|18237.65|18237.65|18237.65|18237.65|18237.65|18237.65|18237.65|0
1635233390000|2021-10-26 07:29:50|18233.69|18233.69|18241.62|18241.62|18241.62|18241.62|18233.69|18233.69|0
1635233400000|2021-10-26 07:30:00|18242.54|18242.54|18250.47|18250.47|18250.47|18250.47|18242.54|18242.54|0
1635233440000|2021-10-26 07:30:40|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|0
1635233460000|2021-10-26 07:31:00|18255.81|18255.81|18255.81|18255.81|18255.81|18255.81|18255.81|18255.81|0
1635233500000|2021-10-26 07:31:40|18254.41|18254.41|18255.81|18255.81|18257.21|18257.21|18254.41|18254.41|0
1635233570000|2021-10-26 07:32:50|18267.71|18267.71|18275.64|18275.64|18275.64|18275.64|18267.71|18267.71|0
1635233690000|2021-10-26 07:34:50|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|0
1635233700000|2021-10-26 07:35:00|18273.05|18273.05|18273.05|18273.05|18273.05|18273.05|18273.05|18273.05|0
1635233710000|2021-10-26 07:35:10|18266.05|18266.05|18266.05|18266.05|18266.05|18266.05|18266.05|18266.05|0
1635233720000|2021-10-26 07:35:20|18264.65|18264.65|18261.86|18261.86|18264.65|18264.65|18261.86|18261.86|0
1635233830000|2021-10-26 07:37:10|18268.85|18268.85|18272.82|18272.82|18272.82|18272.82|18268.85|18268.85|0
1635233870000|2021-10-26 07:37:50|18276.78|18276.78|18276.78|18276.78|18276.78|18276.78|18276.78|18276.78|0
1635233900000|2021-10-26 07:38:20|18280.75|18280.75|18284.71|18284.71|18284.71|18284.71|18280.75|18280.75|0
1635233970000|2021-10-26 07:39:30|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|18281.92|0
1635234120000|2021-10-26 07:42:00|18283.31|18283.31|18283.31|18283.31|18283.31|18283.31|18283.31|18283.31|0
1635234130000|2021-10-26 07:42:10|18279.35|18279.35|18279.35|18279.35|18279.35|18279.35|18279.35|18279.35|0
1635234140000|2021-10-26 07:42:20|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|0
1635234250000|2021-10-26 07:44:10|18283.31|18283.31|18284.71|18284.71|18284.71|18284.71|18283.31|18283.31|0
1635234320000|2021-10-26 07:45:20|18288.68|18288.68|18288.68|18288.68|18288.68|18288.68|18288.68|18288.68|0
1635234350000|2021-10-26 07:45:50|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|0
1635234380000|2021-10-26 07:46:20|18289.85|18289.85|18289.85|18289.85|18289.85|18289.85|18289.85|18289.85|0
1635234480000|2021-10-26 07:48:00|18291.25|18291.25|18289.85|18289.85|18291.25|18291.25|18289.85|18289.85|0
1635234540000|2021-10-26 07:49:00|18290.31|18290.31|18290.31|18290.31|18290.31|18290.31|18290.31|18290.31|0
1635234690000|2021-10-26 07:51:30|18291.71|18291.71|18291.71|18291.71|18291.71|18291.71|18291.71|18291.71|0
1635234700000|2021-10-26 07:51:40|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|0
1635234710000|2021-10-26 07:51:50|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|18300.1|0
1635234760000|2021-10-26 07:52:40|18296.13|18296.13|18288.03|18288.03|18296.13|18296.13|18288.03|18288.03|0
1635234890000|2021-10-26 07:54:50|18283.83|18283.83|18279.63|18279.63|18283.83|18283.83|18278.23|18278.23|0
1635234920000|2021-10-26 07:55:20|18276.83|18276.83|18281.03|18281.03|18281.03|18281.03|18276.83|18276.83|0
1635234940000|2021-10-26 07:55:40|18283.83|18283.83|18282.43|18282.43|18283.83|18283.83|18282.43|18282.43|0
1635235010000|2021-10-26 07:56:50|18280.13|18280.13|18276.17|18276.17|18280.13|18280.13|18276.17|18276.17|0
1635235080000|2021-10-26 07:58:00|18277.57|18277.57|18277.57|18277.57|18277.57|18277.57|18277.57|18277.57|0
1635235090000|2021-10-26 07:58:10|18274.77|18274.77|18274.77|18274.77|18274.77|18274.77|18274.77|18274.77|0
1635235100000|2021-10-26 07:58:20|18282.7|18282.7|18282.7|18282.7|18282.7|18282.7|18282.7|18282.7|0
1635235120000|2021-10-26 07:58:40|18286.66|18286.66|18286.66|18286.66|18286.66|18286.66|18286.66|18286.66|0
1635235260000|2021-10-26 08:01:00|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|0
1635235340000|2021-10-26 08:02:20|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|0
1635235380000|2021-10-26 08:03:00|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|0
1635235440000|2021-10-26 08:04:00|18285|18285|18285|18285|18285|18285|18285|18285|0
1635235460000|2021-10-26 08:04:20|18288.96|18288.96|18288.96|18288.96|18288.96|18288.96|18288.96|18288.96|0
1635235490000|2021-10-26 08:04:50|18292.93|18292.93|18300.86|18300.86|18300.86|18300.86|18292.93|18292.93|0
1635235540000|2021-10-26 08:05:40|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|0
1635235630000|2021-10-26 08:07:10|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|0
1635235660000|2021-10-26 08:07:40|18312.75|18312.75|18312.75|18312.75|18312.75|18312.75|18312.75|18312.75|0
1635235670000|2021-10-26 08:07:50|18316.72|18316.72|18324.65|18324.65|18324.65|18324.65|18316.72|18316.72|0
1635235700000|2021-10-26 08:08:20|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|0
1635235730000|2021-10-26 08:08:50|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|18320.68|0
1635235740000|2021-10-26 08:09:00|18316.48|18316.48|18316.48|18316.48|18316.48|18316.48|18316.48|18316.48|0
1635235750000|2021-10-26 08:09:10|18319.28|18319.28|18320.68|18320.68|18320.68|18320.68|18319.28|18319.28|0
1635235760000|2021-10-26 08:09:20|18324.88|18324.88|18324.88|18324.88|18324.88|18324.88|18324.88|18324.88|0
1635235800000|2021-10-26 08:10:00|18326.28|18326.28|18337.24|18337.24|18337.24|18337.24|18326.28|18326.28|0
1635235820000|2021-10-26 08:10:20|18338.64|18338.64|18327.91|18327.91|18338.64|18338.64|18327.91|18327.91|0
1635235920000|2021-10-26 08:12:00|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|0
1635235980000|2021-10-26 08:13:00|18329.08|18329.08|18329.08|18329.08|18329.08|18329.08|18329.08|18329.08|0
1635236000000|2021-10-26 08:13:20|18324.88|18324.88|18324.88|18324.88|18324.88|18324.88|18324.88|18324.88|0
1635236060000|2021-10-26 08:14:20|18328.85|18328.85|18332.81|18332.81|18332.81|18332.81|18328.85|18328.85|0
1635236100000|2021-10-26 08:15:00|18336.78|18336.78|18336.78|18336.78|18336.78|18336.78|18336.78|18336.78|0
1635236170000|2021-10-26 08:16:10|18344.71|18344.71|18348.67|18348.67|18348.67|18348.67|18344.71|18344.71|0
1635236190000|2021-10-26 08:16:30|18344.71|18344.71|18344.71|18344.71|18344.71|18344.71|18344.71|18344.71|0
1635236230000|2021-10-26 08:17:10|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|18350.31|0
1635236240000|2021-10-26 08:17:20|18348.91|18348.91|18350.31|18350.31|18350.31|18350.31|18348.91|18348.91|0
1635236260000|2021-10-26 08:17:40|18351.7|18351.7|18351.7|18351.7|18351.7|18351.7|18351.7|18351.7|0
1635236270000|2021-10-26 08:17:50|18347.74|18347.74|18347.74|18347.74|18347.74|18347.74|18347.74|18347.74|0
1635236370000|2021-10-26 08:19:30|18343.77|18343.77|18347.74|18347.74|18347.74|18347.74|18343.77|18343.77|0
1635236400000|2021-10-26 08:20:00|18343.77|18343.77|18339.81|18339.81|18343.77|18343.77|18339.81|18339.81|0
1635236490000|2021-10-26 08:21:30|18327.91|18327.91|18327.91|18327.91|18327.91|18327.91|18327.91|18327.91|0
1635236520000|2021-10-26 08:22:00|18326.51|18326.51|18326.51|18326.51|18326.51|18326.51|18326.51|18326.51|0
1635236530000|2021-10-26 08:22:10|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|0
1635236580000|2021-10-26 08:23:00|18332.11|18332.11|18332.11|18332.11|18332.11|18332.11|18332.11|18332.11|0
1635236590000|2021-10-26 08:23:10|18333.51|18333.51|18333.51|18333.51|18333.51|18333.51|18333.51|18333.51|0
1635236650000|2021-10-26 08:24:10|18325.58|18325.58|18329.55|18329.55|18329.55|18329.55|18325.58|18325.58|0
1635236660000|2021-10-26 08:24:20|18328.15|18328.15|18324.18|18324.18|18328.15|18328.15|18324.18|18324.18|0
1635236680000|2021-10-26 08:24:40|18320.22|18320.22|18320.22|18320.22|18320.22|18320.22|18320.22|18320.22|0
1635236700000|2021-10-26 08:25:00|18316.02|18316.02|18308.09|18308.09|18316.02|18316.02|18308.09|18308.09|0
1635236710000|2021-10-26 08:25:10|18306.25|18306.25|18305.79|18305.79|18306.25|18306.25|18305.79|18305.79|0
1635236720000|2021-10-26 08:25:20|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|0
1635236730000|2021-10-26 08:25:30|18313.72|18313.72|18317.68|18317.68|18317.68|18317.68|18313.72|18313.72|0
1635236740000|2021-10-26 08:25:40|18313.72|18313.72|18313.72|18313.72|18313.72|18313.72|18313.72|18313.72|0
1635236780000|2021-10-26 08:26:20|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|0
1635236790000|2021-10-26 08:26:30|18313.72|18313.72|18313.72|18313.72|18313.72|18313.72|18313.72|18313.72|0
1635236880000|2021-10-26 08:28:00|18325.85|18325.85|18325.85|18325.85|18325.85|18325.85|18325.85|18325.85|0
1635237000000|2021-10-26 08:30:00|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|0
1635237010000|2021-10-26 08:30:10|18329.11|18329.11|18329.11|18329.11|18329.11|18329.11|18329.11|18329.11|0
1635237020000|2021-10-26 08:30:20|18331.91|18331.91|18331.91|18331.91|18331.91|18331.91|18331.91|18331.91|0
1635237060000|2021-10-26 08:31:00|18339.84|18339.84|18339.84|18339.84|18339.84|18339.84|18339.84|18339.84|0
1635237180000|2021-10-26 08:33:00|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|0
1635237240000|2021-10-26 08:34:00|18339.84|18339.84|18339.84|18339.84|18339.84|18339.84|18339.84|18339.84|0
1635237260000|2021-10-26 08:34:20|18335.87|18335.87|18331.91|18331.91|18335.87|18335.87|18331.91|18331.91|0
1635237300000|2021-10-26 08:35:00|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|0
1635237310000|2021-10-26 08:35:10|18328.86|18328.86|18328.86|18328.86|18328.86|18328.86|18328.86|18328.86|0
1635237420000|2021-10-26 08:37:00|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|0
1635237440000|2021-10-26 08:37:20|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|0
1635237450000|2021-10-26 08:37:30|18330.49|18330.49|18330.49|18330.49|18330.49|18330.49|18330.49|18330.49|0
1635237460000|2021-10-26 08:37:40|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|0
1635237470000|2021-10-26 08:37:50|18323.73|18323.73|18323.73|18323.73|18323.73|18323.73|18323.73|18323.73|0
1635237480000|2021-10-26 08:38:00|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|0
1635237510000|2021-10-26 08:38:30|18331.66|18331.66|18331.66|18331.66|18331.66|18331.66|18331.66|18331.66|0
1635237790000|2021-10-26 08:43:10|18327.69|18327.69|18331.66|18331.66|18331.66|18331.66|18327.69|18327.69|0
1635237800000|2021-10-26 08:43:20|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|18327.69|0
1635237810000|2021-10-26 08:43:30|18331.66|18331.66|18331.66|18331.66|18331.66|18331.66|18331.66|18331.66|0
1635237820000|2021-10-26 08:43:40|18339.59|18339.59|18339.59|18339.59|18339.59|18339.59|18339.59|18339.59|0
1635237840000|2021-10-26 08:44:00|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|0
1635237860000|2021-10-26 08:44:20|18339.59|18339.59|18341.22|18341.22|18349.39|18349.39|18339.59|18339.59|0
1635237900000|2021-10-26 08:45:00|18341.68|18341.68|18343.08|18343.08|18343.08|18343.08|18341.68|18341.68|0
1635237920000|2021-10-26 08:45:20|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|0
1635237940000|2021-10-26 08:45:40|18343.08|18343.08|18339.12|18339.12|18343.08|18343.08|18339.12|18339.12|0
1635237960000|2021-10-26 08:46:00|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|0
1635237970000|2021-10-26 08:46:10|18347.05|18347.05|18347.05|18347.05|18347.05|18347.05|18347.05|18347.05|0
1635237980000|2021-10-26 08:46:20|18347.97|18347.97|18347.97|18347.97|18347.97|18347.97|18347.97|18347.97|0
1635238020000|2021-10-26 08:47:00|18344|18344|18344|18344|18344|18344|18344|18344|0
1635238040000|2021-10-26 08:47:20|18348.2|18348.2|18348.66|18348.66|18348.66|18348.66|18348.2|18348.2|0
1635238050000|2021-10-26 08:47:30|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|0
1635238100000|2021-10-26 08:48:20|18350.54|18350.54|18350.54|18350.54|18350.54|18350.54|18346.34|18346.34|0
1635238120000|2021-10-26 08:48:40|18349.14|18349.14|18349.14|18349.14|18353.1|18353.1|18349.14|18349.14|0
1635238150000|2021-10-26 08:49:10|18351.94|18351.94|18354.74|18354.74|18354.74|18354.74|18351.94|18351.94|0
1635238180000|2021-10-26 08:49:40|18358.7|18358.7|18361.5|18361.5|18361.5|18361.5|18358.7|18358.7|0
1635238190000|2021-10-26 08:49:50|18362.9|18362.9|18362.9|18362.9|18362.9|18362.9|18362.9|18362.9|0
1635238200000|2021-10-26 08:50:00|18366.87|18366.87|18366.87|18366.87|18366.87|18366.87|18366.87|18366.87|0
1635238210000|2021-10-26 08:50:10|18368.27|18368.27|18365.01|18365.01|18369.66|18369.66|18365.01|18365.01|0
1635238240000|2021-10-26 08:50:40|18362.21|18362.21|18362.21|18362.21|18362.21|18362.21|18362.21|18362.21|0
1635238290000|2021-10-26 08:51:30|18358.24|18358.24|18358.24|18358.24|18358.24|18358.24|18358.24|18358.24|0
1635238310000|2021-10-26 08:51:50|18362.21|18362.21|18362.21|18362.21|18362.21|18362.21|18362.21|18362.21|0
1635238380000|2021-10-26 08:53:00|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|0
1635238400000|2021-10-26 08:53:20|18359.16|18359.16|18359.16|18359.16|18359.16|18359.16|18359.16|18359.16|0
1635238500000|2021-10-26 08:55:00|18367.09|18367.09|18366.17|18366.17|18367.09|18367.09|18366.17|18366.17|0
1635238560000|2021-10-26 08:56:00|18374.1|18374.1|18378.07|18378.07|18378.07|18378.07|18374.1|18374.1|0
1635238570000|2021-10-26 08:56:10|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|0
1635238580000|2021-10-26 08:56:20|18386|18386|18386|18386|18386|18386|18386|18386|0
1635238610000|2021-10-26 08:56:50|18389.96|18389.96|18390.42|18390.42|18390.42|18390.42|18389.96|18389.96|0
1635238690000|2021-10-26 08:58:10|18389.02|18389.02|18393.22|18393.22|18393.22|18393.22|18389.02|18389.02|0
1635238710000|2021-10-26 08:58:30|18394.14|18394.14|18394.14|18394.14|18394.14|18394.14|18394.14|18394.14|0
1635238790000|2021-10-26 08:59:50|18392.74|18392.74|18392.74|18392.74|18392.74|18392.74|18392.74|18392.74|0
1635238800000|2021-10-26 09:00:00|18396.94|18396.94|18396.94|18396.94|18396.94|18396.94|18396.94|18396.94|0
1635238810000|2021-10-26 09:00:10|18398.34|18398.34|18398.34|18398.34|18398.34|18398.34|18398.34|18398.34|0
1635238820000|2021-10-26 09:00:20|18390.41|18390.41|18389.01|18389.01|18390.41|18390.41|18386.45|18386.45|0
1635238890000|2021-10-26 09:01:30|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|0
1635238900000|2021-10-26 09:01:40|18375.72|18375.72|18371.75|18371.75|18375.72|18375.72|18371.75|18371.75|0
1635239020000|2021-10-26 09:03:40|18367.55|18367.55|18362.19|18362.19|18367.55|18367.55|18362.19|18362.19|0
1635239030000|2021-10-26 09:03:50|18366.15|18366.15|18366.15|18366.15|18366.15|18366.15|18366.15|18366.15|0
1635239130000|2021-10-26 09:05:30|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|0
1635239290000|2021-10-26 09:08:10|18370.35|18370.35|18378.75|18378.75|18378.75|18378.75|18370.35|18370.35|0
1635239320000|2021-10-26 09:08:40|18380.15|18380.15|18385.75|18385.75|18385.75|18385.75|18380.15|18380.15|0
1635239330000|2021-10-26 09:08:50|18387.14|18387.14|18392.51|18392.51|18392.51|18392.51|18387.14|18387.14|0
1635239340000|2021-10-26 09:09:00|18395.31|18395.31|18395.31|18395.31|18395.31|18395.31|18395.31|18395.31|0
1635239350000|2021-10-26 09:09:10|18392.51|18392.51|18392.51|18392.51|18392.51|18392.51|18392.51|18392.51|0
1635239380000|2021-10-26 09:09:40|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|18388.54|0
1635239400000|2021-10-26 09:10:00|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|0
1635239480000|2021-10-26 09:11:20|18391.34|18391.34|18391.34|18391.34|18391.34|18391.34|18391.34|18391.34|0
1635239650000|2021-10-26 09:14:10|18396.94|18396.94|18402.54|18402.54|18402.54|18402.54|18396.94|18396.94|0
1635239660000|2021-10-26 09:14:20|18399.74|18399.74|18402.54|18402.54|18402.54|18402.54|18399.74|18399.74|0
1635239690000|2021-10-26 09:14:50|18403.94|18403.94|18402.54|18402.54|18403.94|18403.94|18402.54|18402.54|0
1635239700000|2021-10-26 09:15:00|18405.34|18405.34|18405.34|18405.34|18405.34|18405.34|18405.34|18405.34|0
1635239710000|2021-10-26 09:15:10|18408.14|18408.14|18408.14|18408.14|18408.14|18408.14|18408.14|18408.14|0
1635239740000|2021-10-26 09:15:40|18406.74|18406.74|18406.74|18406.74|18406.74|18406.74|18406.74|18406.74|0
1635239760000|2021-10-26 09:16:00|18408.14|18408.14|18405.34|18405.34|18408.14|18408.14|18405.34|18405.34|0
1635239770000|2021-10-26 09:16:10|18408.14|18408.14|18409.54|18409.54|18409.54|18409.54|18408.14|18408.14|0
1635239780000|2021-10-26 09:16:20|18410.94|18410.94|18409.54|18409.54|18410.94|18410.94|18409.54|18409.54|0
1635239790000|2021-10-26 09:16:30|18412.34|18412.34|18412.34|18412.34|18412.34|18412.34|18412.34|18412.34|0
1635239800000|2021-10-26 09:16:40|18409.54|18409.54|18410|18410|18410|18410|18409.54|18409.54|0
1635239810000|2021-10-26 09:16:50|18410.46|18410.46|18410.46|18410.46|18410.46|18410.46|18410.46|18410.46|0
1635239820000|2021-10-26 09:17:00|18407.66|18407.66|18407.66|18407.66|18409.06|18409.06|18407.66|18407.66|0
1635239840000|2021-10-26 09:17:20|18406.26|18406.26|18406.26|18406.26|18406.26|18406.26|18406.26|18406.26|0
1635239870000|2021-10-26 09:17:50|18402.29|18402.29|18402.29|18402.29|18402.29|18402.29|18402.29|18402.29|0
1635239910000|2021-10-26 09:18:30|18394.36|18394.36|18394.36|18394.36|18394.36|18394.36|18394.36|18394.36|0
1635239930000|2021-10-26 09:18:50|18392.96|18392.96|18389|18389|18392.96|18392.96|18389|18389|0
1635239940000|2021-10-26 09:19:00|18391.8|18391.8|18394.6|18394.6|18394.6|18394.6|18390.4|18390.4|0
1635239950000|2021-10-26 09:19:10|18386.66|18386.66|18384.1|18384.1|18386.66|18386.66|18382.7|18382.7|0
1635239960000|2021-10-26 09:19:20|18385.5|18385.5|18382.7|18382.7|18385.5|18385.5|18382.7|18382.7|0
1635239970000|2021-10-26 09:19:30|18386.9|18386.9|18386.9|18386.9|18386.9|18386.9|18385.5|18385.5|0
1635239980000|2021-10-26 09:19:40|18388.3|18388.3|18388.3|18388.3|18388.3|18388.3|18388.3|18388.3|0
1635239990000|2021-10-26 09:19:50|18382.7|18382.7|18382.7|18382.7|18382.7|18382.7|18382.7|18382.7|0
1635240000000|2021-10-26 09:20:00|18383.16|18383.16|18376.39|18376.39|18383.16|18383.16|18376.39|18376.39|0
1635240010000|2021-10-26 09:20:10|18375.94|18375.94|18375.94|18375.94|18375.94|18375.94|18375.94|18375.94|0
1635240030000|2021-10-26 09:20:30|18387.83|18387.83|18387.37|18387.37|18387.83|18387.83|18387.37|18387.37|0
1635240060000|2021-10-26 09:21:00|18385.97|18385.97|18388.77|18388.77|18388.77|18388.77|18385.97|18385.97|0
1635240070000|2021-10-26 09:21:10|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|18384.81|0
1635240080000|2021-10-26 09:21:20|18383.41|18383.41|18382.24|18382.24|18383.41|18383.41|18379.44|18379.44|0
1635240090000|2021-10-26 09:21:30|18380.84|18380.84|18380.84|18380.84|18380.84|18380.84|18380.84|18380.84|0
1635240100000|2021-10-26 09:21:40|18378.04|18378.04|18372.44|18372.44|18378.04|18378.04|18372.44|18372.44|0
1635240120000|2021-10-26 09:22:00|18376.41|18376.41|18382.01|18382.01|18382.01|18382.01|18376.41|18376.41|0
1635240130000|2021-10-26 09:22:10|18380.61|18380.61|18380.61|18380.61|18380.61|18380.61|18380.61|18380.61|0
1635240140000|2021-10-26 09:22:20|18377.81|18377.81|18377.81|18377.81|18377.81|18377.81|18377.81|18377.81|0
1635240160000|2021-10-26 09:22:40|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1635240240000|2021-10-26 09:24:00|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|18369.41|0
1635240280000|2021-10-26 09:24:40|18365.45|18365.45|18355.65|18355.65|18365.45|18365.45|18355.65|18355.65|0
1635240290000|2021-10-26 09:24:50|18359.61|18359.61|18359.61|18359.61|18359.61|18359.61|18359.61|18359.61|0
1635240300000|2021-10-26 09:25:00|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|0
1635240370000|2021-10-26 09:26:10|18363.12|18363.12|18363.12|18363.12|18363.12|18363.12|18363.12|18363.12|0
1635240380000|2021-10-26 09:26:20|18367.09|18367.09|18367.09|18367.09|18367.09|18367.09|18367.09|18367.09|0
1635240450000|2021-10-26 09:27:30|18363.12|18363.12|18363.12|18363.12|18363.12|18363.12|18363.12|18363.12|0
1635240460000|2021-10-26 09:27:40|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|0
1635240540000|2021-10-26 09:29:00|18358.7|18358.7|18358.7|18358.7|18358.7|18358.7|18358.7|18358.7|0
1635240570000|2021-10-26 09:29:30|18362.66|18362.66|18362.66|18362.66|18362.66|18362.66|18362.66|18362.66|0
1635240580000|2021-10-26 09:29:40|18361.26|18361.26|18361.26|18361.26|18361.26|18361.26|18361.26|18361.26|0
1635240600000|2021-10-26 09:30:00|18360.8|18360.8|18359.88|18359.88|18360.8|18360.8|18359.88|18359.88|0
1635240720000|2021-10-26 09:32:00|18355.92|18355.92|18351.95|18351.95|18355.92|18355.92|18351.95|18351.95|0
1635240770000|2021-10-26 09:32:50|18357.55|18357.55|18358.95|18358.95|18358.95|18358.95|18357.55|18357.55|0
1635240870000|2021-10-26 09:34:30|18362.91|18362.91|18366.88|18366.88|18366.88|18366.88|18362.91|18362.91|0
1635240950000|2021-10-26 09:35:50|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|0
1635241060000|2021-10-26 09:37:40|18366.88|18366.88|18366.88|18366.88|18366.88|18366.88|18366.88|18366.88|0
1635241080000|2021-10-26 09:38:00|18365.48|18365.48|18365.48|18365.48|18365.48|18365.48|18365.48|18365.48|0
1635241090000|2021-10-26 09:38:10|18361.28|18361.28|18361.28|18361.28|18361.28|18361.28|18361.28|18361.28|0
1635241120000|2021-10-26 09:38:40|18357.32|18357.32|18357.32|18357.32|18357.32|18357.32|18357.32|18357.32|0
1635241230000|2021-10-26 09:40:30|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|0
1635241320000|2021-10-26 09:42:00|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|0
1635241370000|2021-10-26 09:42:50|18362.68|18362.68|18365.48|18365.48|18365.48|18365.48|18362.68|18362.68|0
1635241420000|2021-10-26 09:43:40|18361.28|18361.28|18357.32|18357.32|18361.28|18361.28|18353.35|18353.35|0
1635241480000|2021-10-26 09:44:40|18361.28|18361.28|18361.28|18361.28|18361.28|18361.28|18361.28|18361.28|0
1635241650000|2021-10-26 09:47:30|18365.25|18365.25|18361.28|18361.28|18365.25|18365.25|18361.28|18361.28|0
1635241660000|2021-10-26 09:47:40|18365.25|18365.25|18365.25|18365.25|18365.25|18365.25|18365.25|18365.25|0
1635241690000|2021-10-26 09:48:10|18362.45|18362.45|18362.45|18362.45|18362.45|18362.45|18362.45|18362.45|0
1635241820000|2021-10-26 09:50:20|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|0
1635242040000|2021-10-26 09:54:00|18358.94|18358.94|18360.34|18360.34|18360.34|18360.34|18358.94|18358.94|0
1635242070000|2021-10-26 09:54:30|18363.14|18363.14|18362.91|18362.91|18363.14|18363.14|18358.94|18358.94|0
1635242080000|2021-10-26 09:54:40|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|0
1635242110000|2021-10-26 09:55:10|18354.98|18354.98|18354.98|18354.98|18354.98|18354.98|18354.98|18354.98|0
1635242270000|2021-10-26 09:57:50|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|18343.08|0
1635242280000|2021-10-26 09:58:00|18347.05|18347.05|18354.98|18354.98|18354.98|18354.98|18347.05|18347.05|0
1635242360000|2021-10-26 09:59:20|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|18358.94|0
1635242380000|2021-10-26 09:59:40|18361.74|18361.74|18374.1|18374.1|18374.1|18374.1|18361.74|18361.74|0
1635242400000|2021-10-26 10:00:00|18376.9|18376.9|18376.9|18376.9|18376.9|18376.9|18376.9|18376.9|0
1635242420000|2021-10-26 10:00:20|18380.87|18380.87|18380.87|18380.87|18380.87|18380.87|18380.87|18380.87|0
1635242430000|2021-10-26 10:00:30|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|0
1635242510000|2021-10-26 10:01:50|18378.3|18378.3|18378.3|18378.3|18378.3|18378.3|18378.3|18378.3|0
1635242570000|2021-10-26 10:02:50|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|18382.27|0
1635242580000|2021-10-26 10:03:00|18382.73|18382.73|18382.73|18382.73|18382.73|18382.73|18382.73|18382.73|0
1635242610000|2021-10-26 10:03:30|18384.13|18384.13|18384.13|18384.13|18384.13|18384.13|18384.13|18384.13|0
1635242690000|2021-10-26 10:04:50|18380.16|18380.16|18380.16|18380.16|18380.16|18380.16|18380.16|18380.16|0
1635242720000|2021-10-26 10:05:20|18372.23|18372.23|18369.43|18369.43|18372.23|18372.23|18369.43|18369.43|0
1635242730000|2021-10-26 10:05:30|18368.03|18368.03|18368.03|18368.03|18368.03|18368.03|18368.03|18368.03|0
1635242790000|2021-10-26 10:06:30|18364.07|18364.07|18364.07|18364.07|18364.07|18364.07|18364.07|18364.07|0
1635242820000|2021-10-26 10:07:00|18360.1|18360.1|18364.07|18364.07|18364.07|18364.07|18360.1|18360.1|0
1635242880000|2021-10-26 10:08:00|18362.67|18362.67|18362.67|18362.67|18362.67|18362.67|18362.67|18362.67|0
1635242940000|2021-10-26 10:09:00|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|18363.13|0
1635243000000|2021-10-26 10:10:00|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|0
1635243050000|2021-10-26 10:10:50|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|0
1635243060000|2021-10-26 10:11:00|18355.66|18355.66|18359.62|18359.62|18359.62|18359.62|18355.66|18355.66|0
1635243180000|2021-10-26 10:13:00|18362.42|18362.42|18362.42|18362.42|18362.42|18362.42|18362.42|18362.42|0
1635243230000|2021-10-26 10:13:50|18365.22|18365.22|18374.55|18374.55|18375.95|18375.95|18365.22|18365.22|0
1635243240000|2021-10-26 10:14:00|18373.15|18373.15|18371.75|18371.75|18373.15|18373.15|18371.75|18371.75|0
1635243260000|2021-10-26 10:14:20|18367.79|18367.79|18363.82|18363.82|18367.79|18367.79|18363.82|18363.82|0
1635243310000|2021-10-26 10:15:10|18355.89|18355.89|18355.89|18355.89|18355.89|18355.89|18347.96|18347.96|0
1635243320000|2021-10-26 10:15:20|18359.85|18359.85|18363.82|18363.82|18363.82|18363.82|18359.85|18359.85|0
1635243360000|2021-10-26 10:16:00|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|0
1635243510000|2021-10-26 10:18:30|18364.99|18364.99|18364.99|18364.99|18364.99|18364.99|18364.99|18364.99|0
1635243550000|2021-10-26 10:19:10|18357.06|18357.06|18361.02|18361.02|18361.02|18361.02|18357.06|18357.06|0
1635243590000|2021-10-26 10:19:50|18360.1|18360.1|18358.7|18358.7|18360.1|18360.1|18358.7|18358.7|0
1635243660000|2021-10-26 10:21:00|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|0
1635243670000|2021-10-26 10:21:10|18356.82|18356.82|18358.22|18358.22|18358.22|18358.22|18356.82|18356.82|0
1635243720000|2021-10-26 10:22:00|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|0
1635243850000|2021-10-26 10:24:10|18353.09|18353.09|18353.09|18353.09|18353.09|18353.09|18353.09|18353.09|0
1635243870000|2021-10-26 10:24:30|18354.49|18354.49|18354.49|18354.49|18354.49|18354.49|18354.49|18354.49|0
1635243900000|2021-10-26 10:25:00|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|0
1635243910000|2021-10-26 10:25:10|18356.35|18356.35|18353.55|18353.55|18356.35|18356.35|18353.55|18353.55|0
1635243920000|2021-10-26 10:25:20|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|0
1635243930000|2021-10-26 10:25:30|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|0
1635243940000|2021-10-26 10:25:40|18344.22|18344.22|18342.82|18342.82|18344.22|18344.22|18342.82|18342.82|0
1635243950000|2021-10-26 10:25:50|18341.42|18341.42|18341.42|18341.42|18341.42|18341.42|18341.42|18341.42|0
1635243960000|2021-10-26 10:26:00|18340.96|18340.96|18343.76|18343.76|18343.76|18343.76|18338.16|18338.16|0
1635244020000|2021-10-26 10:27:00|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18340.25|18340.25|0
1635244030000|2021-10-26 10:27:10|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|0
1635244050000|2021-10-26 10:27:30|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|18352.15|0
1635244080000|2021-10-26 10:28:00|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|18354.95|0
1635244100000|2021-10-26 10:28:20|18350.98|18350.98|18350.98|18350.98|18350.98|18350.98|18350.98|18350.98|0
1635244200000|2021-10-26 10:30:00|18355.18|18355.18|18355.18|18355.18|18355.18|18355.18|18355.18|18355.18|0
1635244210000|2021-10-26 10:30:10|18353.8|18353.8|18343.07|18343.07|18353.8|18353.8|18343.07|18343.07|0
1635244220000|2021-10-26 10:30:20|18337.48|18337.48|18337.48|18337.48|18337.48|18337.48|18337.48|18337.48|0
1635244240000|2021-10-26 10:30:40|18338.88|18338.88|18338.88|18338.88|18338.88|18338.88|18338.88|18338.88|0
1635244260000|2021-10-26 10:31:00|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|0
1635244310000|2021-10-26 10:31:50|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|0
1635244350000|2021-10-26 10:32:30|18340.28|18340.28|18348.21|18348.21|18348.21|18348.21|18340.28|18340.28|0
1635244430000|2021-10-26 10:33:50|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|18344.24|0
1635244490000|2021-10-26 10:34:50|18337.24|18337.24|18337.24|18337.24|18337.24|18337.24|18337.24|18337.24|0
1635244500000|2021-10-26 10:35:00|18337.7|18337.7|18337.7|18337.7|18337.7|18337.7|18337.7|18337.7|0
1635244510000|2021-10-26 10:35:10|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|18340.5|0
1635244560000|2021-10-26 10:36:00|18336.3|18336.3|18336.3|18336.3|18336.3|18336.3|18336.3|18336.3|0
1635244630000|2021-10-26 10:37:10|18337.7|18337.7|18339.1|18339.1|18339.1|18339.1|18337.7|18337.7|0
1635244650000|2021-10-26 10:37:30|18336.3|18336.3|18336.3|18336.3|18336.3|18336.3|18336.3|18336.3|0
1635244670000|2021-10-26 10:37:50|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|0
1635244710000|2021-10-26 10:38:30|18328.37|18328.37|18324.41|18324.41|18328.37|18328.37|18324.41|18324.41|0
1635244730000|2021-10-26 10:38:50|18325.81|18325.81|18325.81|18325.81|18325.81|18325.81|18325.81|18325.81|0
1635244740000|2021-10-26 10:39:00|18328.61|18328.61|18330.01|18330.01|18330.01|18330.01|18328.61|18328.61|0
1635244750000|2021-10-26 10:39:10|18333.97|18333.97|18334.43|18334.43|18334.43|18334.43|18333.97|18333.97|0
1635244800000|2021-10-26 10:40:00|18326.5|18326.5|18322.53|18322.53|18326.5|18326.5|18322.53|18322.53|0
1635244810000|2021-10-26 10:40:10|18326.5|18326.5|18326.5|18326.5|18326.5|18326.5|18326.5|18326.5|0
1635244860000|2021-10-26 10:41:00|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|0
1635244920000|2021-10-26 10:42:00|18329.76|18329.76|18329.76|18329.76|18329.76|18329.76|18329.76|18329.76|0
1635244980000|2021-10-26 10:43:00|18331.14|18331.14|18331.14|18331.14|18331.14|18331.14|18331.14|18331.14|0
1635245030000|2021-10-26 10:43:50|18330.68|18330.68|18330.68|18330.68|18330.68|18330.68|18330.68|18330.68|0
1635245070000|2021-10-26 10:44:30|18329.28|18329.28|18329.28|18329.28|18329.28|18329.28|18329.28|18329.28|0
1635245100000|2021-10-26 10:45:00|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|18329.74|0
1635245130000|2021-10-26 10:45:30|18328.34|18328.34|18328.34|18328.34|18328.34|18328.34|18328.34|18328.34|0
1635245160000|2021-10-26 10:46:00|18320.41|18320.41|18319.01|18319.01|18320.41|18320.41|18319.01|18319.01|0
1635245210000|2021-10-26 10:46:50|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|18317.61|0
1635245220000|2021-10-26 10:47:00|18321.57|18321.57|18325.54|18325.54|18325.54|18325.54|18321.57|18321.57|0
1635245230000|2021-10-26 10:47:10|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|0
1635245280000|2021-10-26 10:48:00|18315.98|18315.98|18312.01|18312.01|18315.98|18315.98|18312.01|18312.01|0
1635245300000|2021-10-26 10:48:20|18314.81|18314.81|18317.61|18317.61|18317.61|18317.61|18314.81|18314.81|0
1635245310000|2021-10-26 10:48:30|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|18320.41|0
1635245330000|2021-10-26 10:48:50|18327.41|18327.41|18324.61|18324.61|18327.41|18327.41|18324.61|18324.61|0
1635245360000|2021-10-26 10:49:20|18327.41|18327.41|18327.41|18327.41|18327.41|18327.41|18327.41|18327.41|0
1635245390000|2021-10-26 10:49:50|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|18326.01|0
1635245520000|2021-10-26 10:52:00|18333|18333|18334.4|18334.4|18334.4|18334.4|18333|18333|0
1635245540000|2021-10-26 10:52:20|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|0
1635245550000|2021-10-26 10:52:30|18338.6|18338.6|18337.2|18337.2|18338.6|18338.6|18337.2|18337.2|0
1635245580000|2021-10-26 10:53:00|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|18329.27|0
1635245590000|2021-10-26 10:53:10|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|0
1635245600000|2021-10-26 10:53:20|18322.27|18322.27|18312.94|18312.94|18322.27|18322.27|18312.94|18312.94|0
1635245610000|2021-10-26 10:53:30|18308.98|18308.98|18308.98|18308.98|18308.98|18308.98|18308.98|18308.98|0
1635245720000|2021-10-26 10:55:20|18305.01|18305.01|18303.61|18303.61|18305.01|18305.01|18303.61|18303.61|0
1635245740000|2021-10-26 10:55:40|18291.72|18291.72|18286.83|18286.83|18291.72|18291.72|18286.83|18286.83|0
1635245790000|2021-10-26 10:56:30|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|0
1635245840000|2021-10-26 10:57:20|18286.83|18286.83|18285.43|18285.43|18286.83|18286.83|18285.43|18285.43|0
1635245940000|2021-10-26 10:59:00|18281.47|18281.47|18281.47|18281.47|18281.47|18281.47|18281.47|18281.47|0
1635245990000|2021-10-26 10:59:50|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|0
1635246000000|2021-10-26 11:00:00|18280.3|18280.3|18283.1|18283.1|18283.1|18283.1|18280.3|18280.3|0
1635246040000|2021-10-26 11:00:40|18298.96|18298.96|18298.96|18298.96|18298.96|18298.96|18298.96|18298.96|0
1635246060000|2021-10-26 11:01:00|18299.88|18299.88|18298.48|18298.48|18299.88|18299.88|18298.48|18298.48|0
1635246120000|2021-10-26 11:02:00|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|18294.52|0
1635246130000|2021-10-26 11:02:10|18293.6|18293.6|18293.6|18293.6|18293.6|18293.6|18293.6|18293.6|0
1635246140000|2021-10-26 11:02:20|18292.2|18292.2|18292.2|18292.2|18292.2|18292.2|18292.2|18292.2|0
1635246170000|2021-10-26 11:02:50|18288.23|18288.23|18288.23|18288.23|18288.23|18288.23|18288.23|18288.23|0
1635246180000|2021-10-26 11:03:00|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|18289.15|0
1635246220000|2021-10-26 11:03:40|18285.19|18285.19|18285.19|18285.19|18285.19|18285.19|18285.19|18285.19|0
1635246230000|2021-10-26 11:03:50|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|0
1635246240000|2021-10-26 11:04:00|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|0
1635246280000|2021-10-26 11:04:40|18285.93|18285.93|18285.93|18285.93|18285.93|18285.93|18285.93|18285.93|0
1635246300000|2021-10-26 11:05:00|18285.48|18285.48|18285.48|18285.48|18285.48|18285.48|18285.48|18285.48|0
1635246350000|2021-10-26 11:05:50|18279.88|18279.88|18279.88|18279.88|18279.88|18279.88|18279.88|18279.88|0
1635246410000|2021-10-26 11:06:50|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|0
1635246450000|2021-10-26 11:07:30|18267.98|18267.98|18273.58|18273.58|18274.98|18274.98|18267.98|18267.98|0
1635246480000|2021-10-26 11:08:00|18283.38|18283.38|18284.78|18284.78|18284.78|18284.78|18283.38|18283.38|0
1635246490000|2021-10-26 11:08:10|18281.98|18281.98|18281.98|18281.98|18281.98|18281.98|18281.98|18281.98|0
1635246500000|2021-10-26 11:08:20|18280.58|18280.58|18280.58|18280.58|18280.58|18280.58|18280.58|18280.58|0
1635246520000|2021-10-26 11:08:40|18277.78|18277.78|18273.81|18273.81|18277.78|18277.78|18273.81|18273.81|0
1635246540000|2021-10-26 11:09:00|18272.41|18272.41|18272.41|18272.41|18272.41|18272.41|18272.41|18272.41|0
1635246560000|2021-10-26 11:09:20|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|0
1635246570000|2021-10-26 11:09:30|18270.99|18270.99|18273.29|18273.29|18273.29|18273.29|18270.07|18270.07|0
1635246600000|2021-10-26 11:10:00|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|0
1635246650000|2021-10-26 11:10:50|18274.67|18274.67|18274.67|18274.67|18274.67|18274.67|18274.67|18274.67|0
1635246660000|2021-10-26 11:11:00|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|0
1635246710000|2021-10-26 11:11:50|18290.53|18290.53|18290.53|18290.53|18290.53|18290.53|18290.53|18290.53|0
1635246730000|2021-10-26 11:12:10|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|0
1635246750000|2021-10-26 11:12:30|18277|18277|18277|18277|18277|18277|18277|18277|0
1635246800000|2021-10-26 11:13:20|18279.8|18279.8|18279.8|18279.8|18279.8|18279.8|18279.8|18279.8|0
1635246810000|2021-10-26 11:13:30|18281.2|18281.2|18282.6|18282.6|18282.6|18282.6|18281.2|18281.2|0
1635246830000|2021-10-26 11:13:50|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|18278.64|0
1635246850000|2021-10-26 11:14:10|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|0
1635246860000|2021-10-26 11:14:20|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|18281.44|0
1635246870000|2021-10-26 11:14:30|18282.83|18282.83|18287.03|18287.03|18287.03|18287.03|18282.83|18282.83|0
1635246880000|2021-10-26 11:14:40|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|0
1635246890000|2021-10-26 11:14:50|18289.35|18289.35|18286.55|18286.55|18289.35|18289.35|18286.55|18286.55|0
1635246900000|2021-10-26 11:15:00|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|0
1635246920000|2021-10-26 11:15:20|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|0
1635246950000|2021-10-26 11:15:50|18294.95|18294.95|18294.95|18294.95|18294.95|18294.95|18294.95|18294.95|0
1635246960000|2021-10-26 11:16:00|18293.55|18293.55|18293.55|18293.55|18293.55|18293.55|18293.55|18293.55|0
1635246980000|2021-10-26 11:16:20|18290.75|18290.75|18293.55|18293.55|18293.55|18293.55|18289.35|18289.35|0
1635246990000|2021-10-26 11:16:30|18294.95|18294.95|18293.55|18293.55|18294.95|18294.95|18290.75|18290.75|0
1635247010000|2021-10-26 11:16:50|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|18289.35|0
1635247060000|2021-10-26 11:17:40|18297.28|18297.28|18301.48|18301.48|18301.48|18301.48|18297.28|18297.28|0
1635247070000|2021-10-26 11:17:50|18304.28|18304.28|18304.28|18304.28|18304.28|18304.28|18304.28|18304.28|0
1635247080000|2021-10-26 11:18:00|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|0
1635247090000|2021-10-26 11:18:10|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|0
1635247140000|2021-10-26 11:19:00|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|18307.08|0
1635247180000|2021-10-26 11:19:40|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|0
1635247200000|2021-10-26 11:20:00|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|0
1635247260000|2021-10-26 11:21:00|18312.2|18312.2|18313.6|18313.6|18313.6|18313.6|18312.2|18312.2|0
1635247270000|2021-10-26 11:21:10|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|0
1635247320000|2021-10-26 11:22:00|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|0
1635247400000|2021-10-26 11:23:20|18316.16|18316.16|18320.13|18320.13|18320.13|18320.13|18316.16|18316.16|0
1635247420000|2021-10-26 11:23:40|18324.09|18324.09|18324.09|18324.09|18324.09|18324.09|18324.09|18324.09|0
1635247460000|2021-10-26 11:24:20|18320.13|18320.13|18320.13|18320.13|18320.13|18320.13|18320.13|18320.13|0
1635247480000|2021-10-26 11:24:40|18321.53|18321.53|18321.53|18321.53|18321.53|18321.53|18321.53|18321.53|0
1635247490000|2021-10-26 11:24:50|18317.33|18317.33|18311.96|18311.96|18317.33|18317.33|18311.96|18311.96|0
1635247530000|2021-10-26 11:25:30|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|0
1635247710000|2021-10-26 11:28:30|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|0
1635247740000|2021-10-26 11:29:00|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|0
1635247770000|2021-10-26 11:29:30|18317.08|18317.08|18312.88|18312.88|18317.08|18317.08|18312.88|18312.88|0
1635247830000|2021-10-26 11:30:30|18315.68|18315.68|18315.68|18315.68|18315.68|18315.68|18315.68|18315.68|0
1635247950000|2021-10-26 11:32:30|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|0
1635247990000|2021-10-26 11:33:10|18303.55|18303.55|18306.35|18306.35|18306.35|18306.35|18303.55|18303.55|0
1635248120000|2021-10-26 11:35:20|18309.15|18309.15|18311.72|18311.72|18311.72|18311.72|18309.15|18309.15|0
1635248260000|2021-10-26 11:37:40|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|0
1635248270000|2021-10-26 11:37:50|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|0
1635248290000|2021-10-26 11:38:10|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|0
1635248320000|2021-10-26 11:38:40|18318.25|18318.25|18318.25|18318.25|18318.25|18318.25|18318.25|18318.25|0
1635248350000|2021-10-26 11:39:10|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|18314.28|0
1635248390000|2021-10-26 11:39:50|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|0
1635248430000|2021-10-26 11:40:30|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|0
1635248460000|2021-10-26 11:41:00|18305.89|18305.89|18305.89|18305.89|18305.89|18305.89|18305.89|18305.89|0
1635248500000|2021-10-26 11:41:40|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|0
1635248530000|2021-10-26 11:42:10|18294|18294|18294|18294|18294|18294|18294|18294|0
1635248570000|2021-10-26 11:42:50|18290.03|18290.03|18285.83|18285.83|18290.03|18290.03|18285.83|18285.83|0
1635248580000|2021-10-26 11:43:00|18284.43|18284.43|18283.03|18283.03|18284.43|18284.43|18283.03|18283.03|0
1635248600000|2021-10-26 11:43:20|18279.07|18279.07|18275.1|18275.1|18279.07|18279.07|18275.1|18275.1|0
1635248760000|2021-10-26 11:46:00|18275.56|18275.56|18275.56|18275.56|18275.56|18275.56|18275.56|18275.56|0
1635248810000|2021-10-26 11:46:50|18274.16|18274.16|18274.16|18274.16|18274.16|18274.16|18274.16|18274.16|0
1635248820000|2021-10-26 11:47:00|18286.06|18286.06|18291.42|18291.42|18291.42|18291.42|18284.66|18284.66|0
1635248930000|2021-10-26 11:48:50|18288.63|18288.63|18292.59|18292.59|18292.59|18292.59|18288.63|18288.63|0
1635248950000|2021-10-26 11:49:10|18288.63|18288.63|18288.63|18288.63|18288.63|18288.63|18288.63|18288.63|0
1635249000000|2021-10-26 11:50:00|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|0
1635249040000|2021-10-26 11:50:40|18293.99|18293.99|18293.99|18293.99|18293.99|18293.99|18293.99|18293.99|0
1635249050000|2021-10-26 11:50:50|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|0
1635249060000|2021-10-26 11:51:00|18292.59|18292.59|18296.56|18296.56|18296.56|18296.56|18292.59|18292.59|0
1635249140000|2021-10-26 11:52:20|18294.46|18294.46|18290.49|18290.49|18294.46|18294.46|18290.49|18290.49|0
1635249150000|2021-10-26 11:52:30|18289.79|18289.79|18293.99|18293.99|18293.99|18293.99|18289.79|18289.79|0
1635249230000|2021-10-26 11:53:50|18291.42|18291.42|18291.42|18291.42|18291.42|18291.42|18291.42|18291.42|0
1635249370000|2021-10-26 11:56:10|18295.62|18295.62|18299.59|18299.59|18299.59|18299.59|18295.62|18295.62|0
1635249500000|2021-10-26 11:58:20|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|0
1635249510000|2021-10-26 11:58:30|18292.82|18292.82|18292.82|18292.82|18292.82|18292.82|18292.82|18292.82|0
1635249550000|2021-10-26 11:59:10|18294.22|18294.22|18294.22|18294.22|18294.22|18294.22|18294.22|18294.22|0
1635249600000|2021-10-26 12:00:00|18293.3|18293.3|18293.3|18293.3|18293.3|18293.3|18293.3|18293.3|0
1635249650000|2021-10-26 12:00:50|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|0
1635249770000|2021-10-26 12:02:50|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|0
1635249860000|2021-10-26 12:04:20|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|0
1635250070000|2021-10-26 12:07:50|18293.07|18293.07|18297.04|18297.04|18297.04|18297.04|18293.07|18293.07|0
1635250220000|2021-10-26 12:10:20|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|0
1635250230000|2021-10-26 12:10:30|18302.63|18302.63|18304.03|18304.03|18304.03|18304.03|18302.63|18302.63|0
1635250270000|2021-10-26 12:11:10|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|0
1635250280000|2021-10-26 12:11:20|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|0
1635250320000|2021-10-26 12:12:00|18309.16|18309.16|18309.16|18309.16|18309.16|18309.16|18309.16|18309.16|0
1635250400000|2021-10-26 12:13:20|18313.13|18313.13|18313.13|18313.13|18313.13|18313.13|18313.13|18313.13|0
1635250410000|2021-10-26 12:13:30|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|0
1635250440000|2021-10-26 12:14:00|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|0
1635250540000|2021-10-26 12:15:40|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|0
1635250560000|2021-10-26 12:16:00|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|0
1635250620000|2021-10-26 12:17:00|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|0
1635250630000|2021-10-26 12:17:10|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|18316.61|0
1635250640000|2021-10-26 12:17:20|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|18312.65|0
1635250660000|2021-10-26 12:17:40|18312.19|18312.19|18312.19|18312.19|18312.19|18312.19|18312.19|18312.19|0
1635250730000|2021-10-26 12:18:50|18309.39|18309.39|18309.39|18309.39|18309.39|18309.39|18309.39|18309.39|0
1635250810000|2021-10-26 12:20:10|18305.43|18305.43|18305.43|18305.43|18305.43|18305.43|18305.43|18305.43|0
1635250850000|2021-10-26 12:20:50|18301.46|18301.46|18301.46|18301.46|18301.46|18301.46|18301.46|18301.46|0
1635250860000|2021-10-26 12:21:00|18297.5|18297.5|18293.53|18293.53|18297.5|18297.5|18293.53|18293.53|0
1635250890000|2021-10-26 12:21:30|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|0
1635250960000|2021-10-26 12:22:40|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|0
1635250980000|2021-10-26 12:23:00|18294.93|18294.93|18294.93|18294.93|18294.93|18294.93|18294.93|18294.93|0
1635251040000|2021-10-26 12:24:00|18290.96|18290.96|18293.76|18293.76|18293.76|18293.76|18290.96|18290.96|0
1635251090000|2021-10-26 12:24:50|18297.73|18297.73|18293.76|18293.76|18297.73|18297.73|18293.76|18293.76|0
1635251130000|2021-10-26 12:25:30|18285.83|18285.83|18285.83|18285.83|18285.83|18285.83|18285.83|18285.83|0
1635251150000|2021-10-26 12:25:50|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|0
1635251170000|2021-10-26 12:26:10|18279.07|18279.07|18279.07|18279.07|18279.07|18279.07|18279.07|18279.07|0
1635251180000|2021-10-26 12:26:20|18277.67|18277.67|18277.67|18277.67|18277.67|18277.67|18277.67|18277.67|0
1635251190000|2021-10-26 12:26:30|18277.21|18277.21|18274.45|18274.45|18277.21|18277.21|18274.45|18274.45|0
1635251240000|2021-10-26 12:27:20|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|0
1635251300000|2021-10-26 12:28:20|18282.38|18282.38|18286.35|18286.35|18286.35|18286.35|18282.38|18282.38|0
1635251360000|2021-10-26 12:29:20|18282.38|18282.38|18282.38|18282.38|18282.38|18282.38|18282.38|18282.38|0
1635251440000|2021-10-26 12:30:40|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|18278.42|0
1635251460000|2021-10-26 12:31:00|18282.38|18282.38|18282.38|18282.38|18282.38|18282.38|18282.38|18282.38|0
1635251510000|2021-10-26 12:31:50|18287.98|18287.98|18288|18288|18290.78|18290.78|18287.98|18287.98|0
1635251520000|2021-10-26 12:32:00|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|0
1635251530000|2021-10-26 12:32:10|18285.2|18285.2|18288|18288|18288|18288|18285.2|18285.2|0
1635251600000|2021-10-26 12:33:20|18291.97|18291.97|18287.77|18287.77|18291.97|18291.97|18287.77|18287.77|0
1635251610000|2021-10-26 12:33:30|18291.73|18291.73|18290.33|18290.33|18291.73|18291.73|18290.33|18290.33|0
1635251640000|2021-10-26 12:34:00|18286.37|18286.37|18286.37|18286.37|18286.37|18286.37|18286.37|18286.37|0
1635251750000|2021-10-26 12:35:50|18282.4|18282.4|18282.4|18282.4|18282.4|18282.4|18282.4|18282.4|0
1635251760000|2021-10-26 12:36:00|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|0
1635251770000|2021-10-26 12:36:10|18286.6|18286.6|18289.4|18289.4|18289.4|18289.4|18286.6|18286.6|0
1635251830000|2021-10-26 12:37:10|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|0
1635252010000|2021-10-26 12:40:10|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|0
1635252080000|2021-10-26 12:41:20|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|0
1635252130000|2021-10-26 12:42:10|18282.4|18282.4|18282.4|18282.4|18282.4|18282.4|18282.4|18282.4|0
1635252240000|2021-10-26 12:44:00|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|0
1635252270000|2021-10-26 12:44:30|18277.74|18277.74|18277.74|18277.74|18277.74|18277.74|18277.74|18277.74|0
1635252310000|2021-10-26 12:45:10|18281.94|18281.94|18283.34|18283.34|18283.34|18283.34|18281.94|18281.94|0
1635252320000|2021-10-26 12:45:20|18284.74|18284.74|18286.14|18286.14|18286.14|18286.14|18284.74|18284.74|0
1635252360000|2021-10-26 12:46:00|18281.94|18281.94|18284.74|18284.74|18284.74|18284.74|18281.94|18281.94|0
1635252370000|2021-10-26 12:46:10|18283.82|18283.82|18283.82|18283.82|18283.82|18283.82|18283.82|18283.82|0
1635252420000|2021-10-26 12:47:00|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|0
1635252490000|2021-10-26 12:48:10|18299.68|18299.68|18303.65|18303.65|18303.65|18303.65|18299.68|18299.68|0
1635252500000|2021-10-26 12:48:20|18295.72|18295.72|18295.72|18295.72|18295.72|18295.72|18295.72|18295.72|0
1635252520000|2021-10-26 12:48:40|18296.64|18296.64|18296.64|18296.64|18296.64|18296.64|18296.64|18296.64|0
1635252530000|2021-10-26 12:48:50|18295.26|18295.26|18292.67|18292.67|18296.64|18296.64|18292.67|18292.67|0
1635252540000|2021-10-26 12:49:00|18290.83|18290.83|18296.64|18296.64|18296.64|18296.64|18290.83|18290.83|0
1635252550000|2021-10-26 12:49:10|18295.26|18295.26|18295.26|18295.26|18295.26|18295.26|18295.26|18295.26|0
1635252570000|2021-10-26 12:49:30|18291.29|18291.29|18291.29|18291.29|18291.29|18291.29|18291.29|18291.29|0
1635252710000|2021-10-26 12:51:50|18287.33|18287.33|18287.33|18287.33|18287.33|18287.33|18287.33|18287.33|0
1635252750000|2021-10-26 12:52:30|18283.13|18283.13|18279.16|18279.16|18283.13|18283.13|18279.16|18279.16|0
1635252770000|2021-10-26 12:52:50|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|0
1635252780000|2021-10-26 12:53:00|18281.02|18281.02|18281.94|18281.94|18281.94|18281.94|18280.56|18280.56|0
1635252790000|2021-10-26 12:53:10|18281.02|18281.02|18281.94|18281.94|18281.94|18281.94|18281.02|18281.02|0
1635252800000|2021-10-26 12:53:20|18274.01|18274.01|18274.01|18274.01|18274.01|18274.01|18274.01|18274.01|0
1635252810000|2021-10-26 12:53:30|18272.61|18272.61|18271.21|18271.21|18272.61|18272.61|18271.21|18271.21|0
1635252820000|2021-10-26 12:53:40|18269.81|18269.81|18269.81|18269.81|18269.81|18269.81|18269.81|18269.81|0
1635252830000|2021-10-26 12:53:50|18265.85|18265.85|18265.85|18265.85|18265.85|18265.85|18265.85|18265.85|0
1635252840000|2021-10-26 12:54:00|18261.88|18261.88|18261.88|18261.88|18261.88|18261.88|18261.88|18261.88|0
1635252850000|2021-10-26 12:54:10|18257.92|18257.92|18257.92|18257.92|18257.92|18257.92|18257.92|18257.92|0
1635252880000|2021-10-26 12:54:40|18265.85|18265.85|18260.25|18260.25|18265.85|18265.85|18260.25|18260.25|0
1635252970000|2021-10-26 12:56:10|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|18259.79|0
1635252990000|2021-10-26 12:56:30|18259.33|18259.33|18259.33|18259.33|18259.33|18259.33|18259.33|18259.33|0
1635253030000|2021-10-26 12:57:10|18258.87|18258.87|18260.25|18260.25|18260.25|18260.25|18258.87|18258.87|0
1635253110000|2021-10-26 12:58:30|18252.32|18252.32|18248.35|18248.35|18252.32|18252.32|18248.35|18248.35|0
1635253160000|2021-10-26 12:59:20|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|0
1635253170000|2021-10-26 12:59:30|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|18251.15|0
1635253190000|2021-10-26 12:59:50|18255.12|18255.12|18251.39|18251.39|18262.12|18262.12|18251.39|18251.39|0
1635253220000|2021-10-26 13:00:20|18259.32|18259.32|18258.4|18258.4|18259.32|18259.32|18258.4|18258.4|0
1635253260000|2021-10-26 13:01:00|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|0
1635253330000|2021-10-26 13:02:10|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|0
1635253370000|2021-10-26 13:02:50|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|0
1635253420000|2021-10-26 13:03:40|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|0
1635253460000|2021-10-26 13:04:20|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|18247.9|0
1635253540000|2021-10-26 13:05:40|18249.3|18249.3|18249.3|18249.3|18249.3|18249.3|18249.3|18249.3|0
1635253630000|2021-10-26 13:07:10|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|0
1635253650000|2021-10-26 13:07:30|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|18254.43|0
1635253660000|2021-10-26 13:07:40|18253.03|18253.03|18258.63|18258.63|18258.63|18258.63|18253.03|18253.03|0
1635253750000|2021-10-26 13:09:10|18257.23|18257.23|18260.03|18260.03|18260.03|18260.03|18257.23|18257.23|0
1635253760000|2021-10-26 13:09:20|18264|18264|18266.77|18266.77|18266.79|18266.79|18264|18264|0
1635253830000|2021-10-26 13:10:30|18262.58|18262.58|18258.61|18258.61|18262.58|18262.58|18258.61|18258.61|0
1635253920000|2021-10-26 13:12:00|18261.41|18261.41|18261.41|18261.41|18261.41|18261.41|18261.41|18261.41|0
1635254010000|2021-10-26 13:13:30|18265.37|18265.37|18269.34|18269.34|18269.34|18269.34|18265.37|18265.37|0
1635254140000|2021-10-26 13:15:40|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|0
1635254250000|2021-10-26 13:17:30|18270.51|18270.51|18270.51|18270.51|18270.51|18270.51|18270.51|18270.51|0
1635254270000|2021-10-26 13:17:50|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|0
1635254280000|2021-10-26 13:18:00|18270.51|18270.51|18270.51|18270.51|18270.51|18270.51|18270.51|18270.51|0
1635254290000|2021-10-26 13:18:10|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|18273.31|0
1635254340000|2021-10-26 13:19:00|18269.11|18269.11|18268.65|18268.65|18269.11|18269.11|18268.65|18268.65|0
1635254350000|2021-10-26 13:19:10|18267.27|18267.27|18267.27|18267.27|18268.65|18268.65|18267.27|18267.27|0
1635254370000|2021-10-26 13:19:30|18265.43|18265.43|18265.43|18265.43|18265.43|18265.43|18265.43|18265.43|0
1635254440000|2021-10-26 13:20:40|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|18269.63|0
1635254450000|2021-10-26 13:20:50|18271.03|18271.03|18271.03|18271.03|18271.03|18271.03|18271.03|18271.03|0
1635254480000|2021-10-26 13:21:20|18274.99|18274.99|18274.99|18274.99|18274.99|18274.99|18274.99|18274.99|0
1635254600000|2021-10-26 13:23:20|18276.39|18276.39|18283.16|18283.16|18283.16|18283.16|18276.39|18276.39|0
1635254620000|2021-10-26 13:23:40|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|18291.09|0
1635254630000|2021-10-26 13:23:50|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|0
1635254650000|2021-10-26 13:24:10|18299.02|18299.02|18299.02|18299.02|18299.02|18299.02|18299.02|18299.02|0
1635254730000|2021-10-26 13:25:30|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|0
1635254750000|2021-10-26 13:25:50|18299.02|18299.02|18299.02|18299.02|18299.02|18299.02|18297.62|18297.62|0
1635254760000|2021-10-26 13:26:00|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|18295.05|0
1635254780000|2021-10-26 13:26:20|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|18294.13|0
1635254790000|2021-10-26 13:26:30|18290.17|18290.17|18289.25|18289.25|18290.17|18290.17|18289.25|18289.25|0
1635254840000|2021-10-26 13:27:20|18297.18|18297.18|18297.18|18297.18|18297.18|18297.18|18297.18|18297.18|0
1635254900000|2021-10-26 13:28:20|18293.21|18293.21|18286.45|18286.45|18293.21|18293.21|18286.45|18286.45|0
1635254910000|2021-10-26 13:28:30|18278.52|18278.52|18279.92|18279.92|18279.92|18279.92|18278.52|18278.52|0
1635254990000|2021-10-26 13:29:50|18277.12|18277.12|18277.12|18277.12|18277.12|18277.12|18277.12|18277.12|0
1635255000000|2021-10-26 13:30:00|18285.05|18285.05|18285.05|18285.05|18285.05|18285.05|18285.05|18285.05|0
1635255030000|2021-10-26 13:30:30|18281.08|18281.08|18268.96|18268.96|18281.08|18281.08|18268.96|18268.96|0
1635255060000|2021-10-26 13:31:00|18267.12|18267.12|18262.98|18262.98|18267.12|18267.12|18262.98|18262.98|0
1635255070000|2021-10-26 13:31:10|18260.18|18260.18|18257.38|18257.38|18260.18|18260.18|18257.38|18257.38|0
1635255090000|2021-10-26 13:31:30|18253.18|18253.18|18254.58|18254.58|18254.58|18254.58|18253.18|18253.18|0
1635255100000|2021-10-26 13:31:40|18253.88|18253.88|18249.92|18249.92|18253.88|18253.88|18249.92|18249.92|0
1635255110000|2021-10-26 13:31:50|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|0
1635255120000|2021-10-26 13:32:00|18256.22|18256.22|18253.42|18253.42|18257.61|18257.61|18253.42|18253.42|0
1635255130000|2021-10-26 13:32:10|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|0
1635255150000|2021-10-26 13:32:30|18262.75|18262.75|18265.55|18265.55|18265.55|18265.55|18262.75|18262.75|0
1635255180000|2021-10-26 13:33:00|18264.15|18264.15|18268.34|18268.34|18268.34|18268.34|18264.15|18264.15|0
1635255200000|2021-10-26 13:33:20|18265.55|18265.55|18269.51|18269.51|18269.51|18269.51|18265.55|18265.55|0
1635255220000|2021-10-26 13:33:40|18273.48|18273.48|18273.48|18273.48|18273.48|18273.48|18273.48|18273.48|0
1635255230000|2021-10-26 13:33:50|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|18272.08|0
1635255250000|2021-10-26 13:34:10|18276.04|18276.04|18280.01|18280.01|18280.01|18280.01|18276.04|18276.04|0
1635255270000|2021-10-26 13:34:30|18276.04|18276.04|18276.04|18276.04|18276.04|18276.04|18276.04|18276.04|0
1635255290000|2021-10-26 13:34:50|18277.44|18277.44|18281.64|18281.64|18281.64|18281.64|18277.44|18277.44|0
1635255300000|2021-10-26 13:35:00|18280.24|18280.24|18280.24|18280.24|18280.24|18280.24|18280.24|18280.24|0
1635255320000|2021-10-26 13:35:20|18272.31|18272.31|18272.31|18272.31|18272.31|18272.31|18272.31|18272.31|0
1635255330000|2021-10-26 13:35:30|18270.91|18270.91|18266.94|18266.94|18270.91|18270.91|18266.94|18266.94|0
1635255340000|2021-10-26 13:35:40|18262.98|18262.98|18262.98|18262.98|18262.98|18262.98|18262.98|18262.98|0
1635255380000|2021-10-26 13:36:20|18266.94|18266.94|18270.91|18270.91|18270.91|18270.91|18266.94|18266.94|0
1635255450000|2021-10-26 13:37:30|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|0
1635255460000|2021-10-26 13:37:40|18262.98|18262.98|18259.01|18259.01|18262.98|18262.98|18259.01|18259.01|0
1635255480000|2021-10-26 13:38:00|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|0
1635255500000|2021-10-26 13:38:20|18254.82|18254.82|18252.02|18252.02|18254.82|18254.82|18252.02|18252.02|0
1635255540000|2021-10-26 13:39:00|18251.1|18251.1|18251.1|18251.1|18251.1|18251.1|18251.1|18251.1|0
1635255550000|2021-10-26 13:39:10|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|0
1635255590000|2021-10-26 13:39:50|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|0
1635255600000|2021-10-26 13:40:00|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|0
1635255610000|2021-10-26 13:40:10|18242.22|18242.22|18243.62|18243.62|18243.62|18243.62|18242.22|18242.22|0
1635255650000|2021-10-26 13:40:50|18240.82|18240.82|18247.82|18247.82|18247.82|18247.82|18240.82|18240.82|0
1635255660000|2021-10-26 13:41:00|18251.78|18251.78|18254.58|18254.58|18254.58|18254.58|18251.78|18251.78|0
1635255710000|2021-10-26 13:41:50|18258.55|18258.55|18257.15|18257.15|18258.55|18258.55|18257.15|18257.15|0
1635255720000|2021-10-26 13:42:00|18254.35|18254.35|18252.95|18252.95|18254.35|18254.35|18252.95|18252.95|0
1635255740000|2021-10-26 13:42:20|18256.91|18256.91|18256.91|18256.91|18256.91|18256.91|18256.91|18256.91|0
1635255750000|2021-10-26 13:42:30|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|0
1635255780000|2021-10-26 13:43:00|18254.1|18254.1|18253.64|18253.64|18254.1|18254.1|18253.64|18253.64|0
1635255790000|2021-10-26 13:43:10|18256.43|18256.43|18255.04|18255.04|18256.43|18256.43|18255.04|18255.04|0
1635255800000|2021-10-26 13:43:20|18252.24|18252.24|18252.24|18252.24|18252.24|18252.24|18252.24|18252.24|0
1635255860000|2021-10-26 13:44:20|18250.84|18250.84|18250.84|18250.84|18250.84|18250.84|18250.84|18250.84|0
1635255870000|2021-10-26 13:44:30|18252.24|18252.24|18256.2|18256.2|18256.2|18256.2|18252.24|18252.24|0
1635255880000|2021-10-26 13:44:40|18257.6|18257.6|18257.6|18257.6|18257.6|18257.6|18257.6|18257.6|0
1635255890000|2021-10-26 13:44:50|18257.14|18257.14|18256.68|18256.68|18257.14|18257.14|18256.68|18256.68|0
1635255910000|2021-10-26 13:45:10|18258.08|18258.08|18255.28|18255.28|18258.08|18258.08|18255.28|18255.28|0
1635255940000|2021-10-26 13:45:40|18258.08|18258.08|18258.08|18258.08|18258.08|18258.08|18258.08|18258.08|0
1635255960000|2021-10-26 13:46:00|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|0
1635256000000|2021-10-26 13:46:40|18258.08|18258.08|18259.48|18259.48|18259.48|18259.48|18256.68|18256.68|0
1635256010000|2021-10-26 13:46:50|18258.08|18258.08|18259.48|18259.48|18259.48|18259.48|18258.08|18258.08|0
1635256020000|2021-10-26 13:47:00|18258.08|18258.08|18255.28|18255.28|18258.08|18258.08|18253.88|18253.88|0
1635256030000|2021-10-26 13:47:10|18256.68|18256.68|18256.68|18256.68|18256.68|18256.68|18256.68|18256.68|0
1635256050000|2021-10-26 13:47:30|18255.28|18255.28|18255.28|18255.28|18255.28|18255.28|18255.28|18255.28|0
1635256060000|2021-10-26 13:47:40|18253.88|18253.88|18253.88|18253.88|18253.88|18253.88|18253.88|18253.88|0
1635256100000|2021-10-26 13:48:20|18256.68|18256.68|18255.28|18255.28|18256.68|18256.68|18255.28|18255.28|0
1635256110000|2021-10-26 13:48:30|18256.68|18256.68|18256.68|18256.68|18256.68|18256.68|18256.68|18256.68|0
1635256120000|2021-10-26 13:48:40|18252.72|18252.72|18254.12|18254.12|18254.12|18254.12|18252.72|18252.72|0
1635256190000|2021-10-26 13:49:50|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|0
1635256200000|2021-10-26 13:50:00|18251.32|18251.32|18248.52|18248.52|18251.32|18251.32|18248.52|18248.52|0
1635256220000|2021-10-26 13:50:20|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|0
1635256270000|2021-10-26 13:51:10|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|0
1635256280000|2021-10-26 13:51:20|18250.15|18250.15|18250.15|18250.15|18250.15|18250.15|18250.15|18250.15|0
1635256300000|2021-10-26 13:51:40|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|18254.12|0
1635256360000|2021-10-26 13:52:40|18258.08|18258.08|18258.08|18258.08|18258.08|18258.08|18258.08|18258.08|0
1635256370000|2021-10-26 13:52:50|18257.62|18257.62|18253.9|18253.9|18257.62|18257.62|18253.9|18253.9|0
1635256380000|2021-10-26 13:53:00|18255.3|18255.3|18255.3|18255.3|18255.3|18255.3|18255.3|18255.3|0
1635256430000|2021-10-26 13:53:50|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|18254.84|0
1635256550000|2021-10-26 13:55:50|18258.81|18258.81|18258.81|18258.81|18258.81|18258.81|18258.81|18258.81|0
1635256620000|2021-10-26 13:57:00|18253.21|18253.21|18236.65|18236.65|18253.21|18253.21|18235.25|18235.25|0
1635256630000|2021-10-26 13:57:10|18228.25|18228.25|18235.25|18235.25|18235.25|18235.25|18228.25|18228.25|0
1635256640000|2021-10-26 13:57:20|18239.22|18239.22|18247.61|18247.61|18249.01|18249.01|18239.22|18239.22|0
1635256650000|2021-10-26 13:57:30|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|18248.53|0
1635256660000|2021-10-26 13:57:40|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|18249.93|0
1635256670000|2021-10-26 13:57:50|18241.53|18241.53|18244.33|18244.33|18244.33|18244.33|18241.53|18241.53|0
1635256710000|2021-10-26 13:58:30|18248.3|18248.3|18248.3|18248.3|18248.3|18248.3|18248.3|18248.3|0
1635256720000|2021-10-26 13:58:40|18252.26|18252.26|18252.26|18252.26|18252.26|18252.26|18252.26|18252.26|0
1635256730000|2021-10-26 13:58:50|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|0
1635256750000|2021-10-26 13:59:10|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|0
1635256760000|2021-10-26 13:59:20|18253.43|18253.43|18252.03|18252.03|18253.43|18253.43|18252.03|18252.03|0
1635256830000|2021-10-26 14:00:30|18249.23|18249.23|18247.83|18247.83|18249.23|18249.23|18247.83|18247.83|0
1635256880000|2021-10-26 14:01:20|18246.43|18246.43|18246.43|18246.43|18246.43|18246.43|18246.43|18246.43|0
1635256900000|2021-10-26 14:01:40|18250.4|18250.4|18250.4|18250.4|18250.4|18250.4|18250.4|18250.4|0
1635256920000|2021-10-26 14:02:00|18246.43|18246.43|18246.43|18246.43|18246.43|18246.43|18246.43|18246.43|0
1635256930000|2021-10-26 14:02:10|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|18243.63|0
1635256940000|2021-10-26 14:02:20|18242.23|18242.23|18246.43|18246.43|18246.43|18246.43|18242.23|18242.23|0
1635256950000|2021-10-26 14:02:30|18247.83|18247.83|18246.43|18246.43|18247.83|18247.83|18246.43|18246.43|0
1635256980000|2021-10-26 14:03:00|18249.23|18249.23|18250.63|18250.63|18250.63|18250.63|18249.23|18249.23|0
1635257080000|2021-10-26 14:04:40|18249.23|18249.23|18254.83|18254.83|18254.83|18254.83|18249.23|18249.23|0
1635257110000|2021-10-26 14:05:10|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|0
1635257130000|2021-10-26 14:05:30|18260.19|18260.19|18260.19|18260.19|18260.19|18260.19|18260.19|18260.19|0
1635257150000|2021-10-26 14:05:50|18262.99|18262.99|18261.59|18261.59|18262.99|18262.99|18261.59|18261.59|0
1635257170000|2021-10-26 14:06:10|18260.19|18260.19|18256.23|18256.23|18260.19|18260.19|18256.23|18256.23|0
1635257240000|2021-10-26 14:07:20|18252.26|18252.26|18256.23|18256.23|18256.23|18256.23|18252.26|18252.26|0
1635257300000|2021-10-26 14:08:20|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|18254.83|0
1635257430000|2021-10-26 14:10:30|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|0
1635257510000|2021-10-26 14:11:50|18257.63|18257.63|18257.63|18257.63|18257.63|18257.63|18257.63|18257.63|0
1635257590000|2021-10-26 14:13:10|18253.66|18253.66|18257.63|18257.63|18257.63|18257.63|18253.66|18253.66|0
1635257620000|2021-10-26 14:13:40|18259.03|18259.03|18259.03|18259.03|18259.03|18259.03|18259.03|18259.03|0
1635257630000|2021-10-26 14:13:50|18260.43|18260.43|18263.23|18263.23|18263.23|18263.23|18260.43|18260.43|0
1635257640000|2021-10-26 14:14:00|18264.63|18264.63|18261.83|18261.83|18264.63|18264.63|18261.83|18261.83|0
1635257650000|2021-10-26 14:14:10|18260.91|18260.91|18261.37|18261.37|18261.37|18261.37|18260.91|18260.91|0
1635257690000|2021-10-26 14:14:50|18259.97|18259.97|18259.97|18259.97|18259.97|18259.97|18259.97|18259.97|0
1635257700000|2021-10-26 14:15:00|18263.93|18263.93|18263.93|18263.93|18263.93|18263.93|18263.93|18263.93|0
1635257760000|2021-10-26 14:16:00|18262.53|18262.53|18257.17|18257.17|18262.53|18262.53|18257.17|18257.17|0
1635257820000|2021-10-26 14:17:00|18261.13|18261.13|18261.13|18261.13|18261.13|18261.13|18261.13|18261.13|0
1635257880000|2021-10-26 14:18:00|18260.21|18260.21|18260.21|18260.21|18260.21|18260.21|18260.21|18260.21|0
1635257890000|2021-10-26 14:18:10|18261.13|18261.13|18261.59|18261.59|18261.59|18261.59|18261.13|18261.13|0
1635257910000|2021-10-26 14:18:30|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|18262.99|0
1635257930000|2021-10-26 14:18:50|18259.03|18259.03|18259.03|18259.03|18259.03|18259.03|18259.03|18259.03|0
1635258010000|2021-10-26 14:20:10|18251.1|18251.1|18247.13|18247.13|18251.1|18251.1|18247.13|18247.13|0
1635258020000|2021-10-26 14:20:20|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|0
1635258030000|2021-10-26 14:20:30|18244.57|18244.57|18244.57|18244.57|18245.97|18245.97|18244.57|18244.57|0
1635258050000|2021-10-26 14:20:50|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|0
1635258060000|2021-10-26 14:21:00|18241.29|18241.29|18241.29|18241.29|18241.29|18241.29|18241.29|18241.29|0
1635258100000|2021-10-26 14:21:40|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|18240.83|0
1635258230000|2021-10-26 14:23:50|18242.21|18242.21|18243.59|18243.59|18243.59|18243.59|18241.29|18241.29|0
1635258260000|2021-10-26 14:24:20|18242.19|18242.19|18244.99|18244.99|18244.99|18244.99|18242.19|18242.19|0
1635258320000|2021-10-26 14:25:20|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|18245.44|0
1635258330000|2021-10-26 14:25:30|18245.9|18245.9|18247.28|18247.28|18247.28|18247.28|18245.9|18245.9|0
1635258350000|2021-10-26 14:25:50|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|0
1635258360000|2021-10-26 14:26:00|18241.92|18241.92|18241.92|18241.92|18241.92|18241.92|18241.92|18241.92|0
1635258410000|2021-10-26 14:26:50|18245.88|18245.88|18247.28|18247.28|18247.28|18247.28|18245.88|18245.88|0
1635258420000|2021-10-26 14:27:00|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|0
1635258440000|2021-10-26 14:27:20|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|0
1635258450000|2021-10-26 14:27:30|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|0
1635258470000|2021-10-26 14:27:50|18250.54|18250.54|18249.14|18249.14|18250.54|18250.54|18249.14|18249.14|0
1635258480000|2021-10-26 14:28:00|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|18249.6|0
1635258510000|2021-10-26 14:28:30|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|0
1635258550000|2021-10-26 14:29:10|18252.17|18252.17|18256.13|18256.13|18256.13|18256.13|18252.17|18252.17|0
1635258560000|2021-10-26 14:29:20|18260.1|18260.1|18260.1|18260.1|18260.1|18260.1|18260.1|18260.1|0
1635258580000|2021-10-26 14:29:40|18264.06|18264.06|18264.06|18264.06|18264.06|18264.06|18264.06|18264.06|0
1635258590000|2021-10-26 14:29:50|18268.03|18268.03|18271.99|18271.99|18271.99|18271.99|18268.03|18268.03|0
1635258600000|2021-10-26 14:30:00|18273.39|18273.39|18273.39|18273.39|18273.39|18273.39|18273.39|18273.39|0
1635258610000|2021-10-26 14:30:10|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|0
1635258720000|2021-10-26 14:32:00|18268.51|18268.51|18272.47|18272.47|18272.47|18272.47|18268.51|18268.51|0
1635258740000|2021-10-26 14:32:20|18273.87|18273.87|18272.47|18272.47|18275.27|18275.27|18272.47|18272.47|0
1635258760000|2021-10-26 14:32:40|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|0
1635258790000|2021-10-26 14:33:10|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|0
1635258800000|2021-10-26 14:33:20|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|0
1635259010000|2021-10-26 14:36:50|18266.19|18266.19|18266.19|18266.19|18266.19|18266.19|18266.19|18266.19|0
1635259050000|2021-10-26 14:37:30|18262.23|18262.23|18262.23|18262.23|18262.23|18262.23|18262.23|18262.23|0
1635259110000|2021-10-26 14:38:30|18264.06|18264.06|18265.46|18265.46|18268.26|18268.26|18264.06|18264.06|0
1635259120000|2021-10-26 14:38:40|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|0
1635259180000|2021-10-26 14:39:40|18272.23|18272.23|18270.83|18270.83|18272.23|18272.23|18270.83|18270.83|0
1635259190000|2021-10-26 14:39:50|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|0
1635259210000|2021-10-26 14:40:10|18270.83|18270.83|18270.83|18270.83|18270.83|18270.83|18270.83|18270.83|0
1635259350000|2021-10-26 14:42:30|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|0
1635259420000|2021-10-26 14:43:40|18268.97|18268.97|18268.97|18268.97|18268.97|18268.97|18268.97|18268.97|0
1635259500000|2021-10-26 14:45:00|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|0
1635259550000|2021-10-26 14:45:50|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|0
1635259590000|2021-10-26 14:46:30|18266.4|18266.4|18265|18265|18266.4|18266.4|18265|18265|0
1635259610000|2021-10-26 14:46:50|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|0
1635259690000|2021-10-26 14:48:10|18265|18265|18265|18265|18265|18265|18265|18265|0
1635259740000|2021-10-26 14:49:00|18266.4|18266.4|18268.97|18268.97|18270.37|18270.37|18266.4|18266.4|0
1635259750000|2021-10-26 14:49:10|18272.93|18272.93|18272.93|18272.93|18272.93|18272.93|18272.93|18272.93|0
1635259800000|2021-10-26 14:50:00|18268.97|18268.97|18268.97|18268.97|18268.97|18268.97|18268.97|18268.97|0
1635259840000|2021-10-26 14:50:40|18269.89|18269.89|18269.89|18269.89|18269.89|18269.89|18269.89|18269.89|0
1635259910000|2021-10-26 14:51:50|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|0
1635259980000|2021-10-26 14:53:00|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|18267.32|0
1635260050000|2021-10-26 14:54:10|18268.72|18268.72|18268.72|18268.72|18268.72|18268.72|18268.72|18268.72|0
1635260090000|2021-10-26 14:54:50|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|0
1635260110000|2021-10-26 14:55:10|18264.52|18264.52|18258.93|18258.93|18264.52|18264.52|18258.93|18258.93|0
1635260130000|2021-10-26 14:55:30|18260.33|18260.33|18260.33|18260.33|18260.33|18260.33|18260.33|18260.33|0
1635260150000|2021-10-26 14:55:50|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|0
1635260170000|2021-10-26 14:56:10|18260.81|18260.81|18261.26|18261.26|18261.26|18261.26|18260.81|18260.81|0
1635260190000|2021-10-26 14:56:30|18257.07|18257.07|18257.07|18257.07|18257.07|18257.07|18257.07|18257.07|0
1635260220000|2021-10-26 14:57:00|18259.87|18259.87|18259.87|18259.87|18259.87|18259.87|18259.87|18259.87|0
1635260240000|2021-10-26 14:57:20|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|0
1635260250000|2021-10-26 14:57:30|18261.26|18261.26|18261.26|18261.26|18261.26|18261.26|18261.26|18261.26|0
1635260270000|2021-10-26 14:57:50|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|0
1635260350000|2021-10-26 14:59:10|18269.43|18269.43|18270.83|18270.83|18270.83|18270.83|18269.43|18269.43|0
1635260370000|2021-10-26 14:59:30|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|18269.43|0
1635260400000|2021-10-26 15:00:00|18273.63|18273.63|18273.63|18273.63|18273.63|18273.63|18273.63|18273.63|0
1635260460000|2021-10-26 15:01:00|18277.59|18277.59|18277.59|18277.59|18277.59|18277.59|18277.59|18277.59|0
1635260550000|2021-10-26 15:02:30|18276.67|18276.67|18270.16|18270.16|18276.67|18276.67|18270.16|18270.16|0
1635260660000|2021-10-26 15:04:20|18268.78|18268.78|18268.32|18268.32|18268.78|18268.78|18268.32|18268.32|0
1635260710000|2021-10-26 15:05:10|18272.28|18272.28|18272.28|18272.28|18272.28|18272.28|18272.28|18272.28|0
1635260720000|2021-10-26 15:05:20|18270.88|18270.88|18270.88|18270.88|18270.88|18270.88|18270.88|18270.88|0
1635260730000|2021-10-26 15:05:30|18273.68|18273.68|18277.65|18277.65|18277.65|18277.65|18273.68|18273.68|0
1635260790000|2021-10-26 15:06:30|18280.45|18280.45|18276.48|18276.48|18280.45|18280.45|18276.48|18276.48|0
1635260800000|2021-10-26 15:06:40|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|0
1635260820000|2021-10-26 15:07:00|18271.12|18271.12|18271.12|18271.12|18271.12|18271.12|18271.12|18271.12|0
1635260830000|2021-10-26 15:07:10|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|0
1635260870000|2021-10-26 15:07:50|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|18273.89|0
1635260880000|2021-10-26 15:08:00|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|0
1635260930000|2021-10-26 15:08:50|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|0
1635261050000|2021-10-26 15:10:50|18274.81|18274.81|18276.21|18276.21|18276.21|18276.21|18274.81|18274.81|0
1635261060000|2021-10-26 15:11:00|18277.61|18277.61|18281.58|18281.58|18281.58|18281.58|18277.61|18277.61|0
1635261150000|2021-10-26 15:12:30|18277.61|18277.61|18279.01|18279.01|18279.01|18279.01|18277.61|18277.61|0
1635261190000|2021-10-26 15:13:10|18276.21|18276.21|18276.21|18276.21|18276.21|18276.21|18276.21|18276.21|0
1635261200000|2021-10-26 15:13:20|18272.25|18272.25|18272.25|18272.25|18272.25|18272.25|18272.25|18272.25|0
1635261330000|2021-10-26 15:15:30|18273.65|18273.65|18265.26|18265.26|18273.65|18273.65|18265.26|18265.26|0
1635261340000|2021-10-26 15:15:40|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|0
1635261350000|2021-10-26 15:15:50|18270.6|18270.6|18271.06|18271.06|18271.06|18271.06|18270.6|18270.6|0
1635261400000|2021-10-26 15:16:40|18267.1|18267.1|18267.1|18267.1|18267.1|18267.1|18267.1|18267.1|0
1635261410000|2021-10-26 15:16:50|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|0
1635261430000|2021-10-26 15:17:10|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|0
1635261490000|2021-10-26 15:18:10|18255.66|18255.66|18255.66|18255.66|18255.66|18255.66|18255.66|18255.66|0
1635261510000|2021-10-26 15:18:30|18251.69|18251.69|18247.73|18247.73|18251.69|18251.69|18247.73|18247.73|0
1635261550000|2021-10-26 15:19:10|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|0
1635261560000|2021-10-26 15:19:20|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|0
1635261600000|2021-10-26 15:20:00|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|0
1635261610000|2021-10-26 15:20:10|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|0
1635261620000|2021-10-26 15:20:20|18247.27|18247.27|18247.27|18247.27|18247.27|18247.27|18247.27|18247.27|0
1635261640000|2021-10-26 15:20:40|18248.67|18248.67|18247.27|18247.27|18248.67|18248.67|18247.27|18247.27|0
1635261650000|2021-10-26 15:20:50|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|0
1635261670000|2021-10-26 15:21:10|18247.27|18247.27|18243.3|18243.3|18247.27|18247.27|18243.3|18243.3|0
1635261700000|2021-10-26 15:21:40|18247.5|18247.5|18246.1|18246.1|18247.5|18247.5|18246.1|18246.1|0
1635261710000|2021-10-26 15:21:50|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|0
1635261730000|2021-10-26 15:22:10|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|0
1635261790000|2021-10-26 15:23:10|18248.9|18248.9|18247.5|18247.5|18248.9|18248.9|18247.5|18247.5|0
1635261800000|2021-10-26 15:23:20|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|0
1635261820000|2021-10-26 15:23:40|18244.94|18244.94|18244.94|18244.94|18244.94|18244.94|18244.94|18244.94|0
1635261830000|2021-10-26 15:23:50|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|18252.87|0
1635261870000|2021-10-26 15:24:30|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|0
1635261890000|2021-10-26 15:24:50|18247.5|18247.5|18247.5|18247.5|18247.5|18247.5|18247.5|18247.5|0
1635261910000|2021-10-26 15:25:10|18248.9|18248.9|18247.5|18247.5|18248.9|18248.9|18247.5|18247.5|0
1635261920000|2021-10-26 15:25:20|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|0
1635261940000|2021-10-26 15:25:40|18247.5|18247.5|18244.7|18244.7|18247.5|18247.5|18244.7|18244.7|0
1635261970000|2021-10-26 15:26:10|18241.91|18241.91|18241.91|18241.91|18241.91|18241.91|18241.91|18241.91|0
1635261990000|2021-10-26 15:26:30|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|0
1635262000000|2021-10-26 15:26:40|18241.91|18241.91|18242.36|18242.36|18242.36|18242.36|18241.91|18241.91|0
1635262040000|2021-10-26 15:27:20|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|0
1635262060000|2021-10-26 15:27:40|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|18244.93|0
1635262080000|2021-10-26 15:28:00|18247.73|18247.73|18248.19|18248.19|18248.19|18248.19|18247.73|18247.73|0
1635262110000|2021-10-26 15:28:30|18249.59|18249.59|18249.59|18249.59|18257.52|18257.52|18249.59|18249.59|0
1635262120000|2021-10-26 15:28:40|18250.05|18250.05|18257.98|18257.98|18257.98|18257.98|18250.05|18250.05|0
1635262130000|2021-10-26 15:28:50|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|0
1635262140000|2021-10-26 15:29:00|18250.05|18250.05|18246.08|18246.08|18250.05|18250.05|18246.08|18246.08|0
1635262150000|2021-10-26 15:29:10|18246.54|18246.54|18245.14|18245.14|18246.54|18246.54|18245.14|18245.14|0
1635262160000|2021-10-26 15:29:20|18243.74|18243.74|18243.74|18243.74|18243.74|18243.74|18243.74|18243.74|0
1635262170000|2021-10-26 15:29:30|18247.71|18247.71|18247.71|18247.71|18247.71|18247.71|18247.71|18247.71|0
1635262180000|2021-10-26 15:29:40|18251.67|18251.67|18250.73|18250.73|18252.13|18252.13|18250.73|18250.73|0
1635262190000|2021-10-26 15:29:50|18242.8|18242.8|18246.33|18246.33|18247|18247|18242.36|18242.36|0
1635318900000|2021-10-27 07:15:00|18267.74|18267.74|18267.74|18267.74|18267.74|18267.74|18267.74|18267.74|0
1635318920000|2021-10-27 07:15:20|18263.78|18263.78|18263.78|18263.78|18263.78|18263.78|18263.78|18263.78|0
1635318990000|2021-10-27 07:16:30|18266.58|18266.58|18266.58|18266.58|18266.58|18266.58|18266.58|18266.58|0
1635319000000|2021-10-27 07:16:40|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|0
1635319010000|2021-10-27 07:16:50|18271.94|18271.94|18275.91|18275.91|18275.91|18275.91|18271.94|18271.94|0
1635319030000|2021-10-27 07:17:10|18273.11|18273.11|18270.31|18270.31|18273.11|18273.11|18270.31|18270.31|0
1635319040000|2021-10-27 07:17:20|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|0
1635319060000|2021-10-27 07:17:40|18284.96|18284.96|18285.42|18285.42|18285.42|18285.42|18284.96|18284.96|0
1635319100000|2021-10-27 07:18:20|18286.34|18286.34|18286.34|18286.34|18286.34|18286.34|18286.34|18286.34|0
1635319260000|2021-10-27 07:21:00|18285.42|18285.42|18281.46|18281.46|18285.42|18285.42|18281.46|18281.46|0
1635319300000|2021-10-27 07:21:40|18282.86|18282.86|18285.65|18285.65|18288.45|18288.45|18282.86|18282.86|0
1635319310000|2021-10-27 07:21:50|18277.72|18277.72|18277.72|18277.72|18277.72|18277.72|18277.72|18277.72|0
1635319410000|2021-10-27 07:23:30|18272.13|18272.13|18277.72|18277.72|18277.72|18277.72|18272.13|18272.13|0
1635319440000|2021-10-27 07:24:00|18274.92|18274.92|18274.92|18274.92|18274.92|18274.92|18274.92|18274.92|0
1635319530000|2021-10-27 07:25:30|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|18283.32|0
1635319550000|2021-10-27 07:25:50|18286.12|18286.12|18286.12|18286.12|18286.12|18286.12|18286.12|18286.12|0
1635319580000|2021-10-27 07:26:20|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|18288.92|0
1635319670000|2021-10-27 07:27:50|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|18296.85|0
1635319680000|2021-10-27 07:28:00|18298.25|18298.25|18298.25|18298.25|18298.25|18298.25|18298.25|18298.25|0
1635319690000|2021-10-27 07:28:10|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1635319720000|2021-10-27 07:28:40|18322.04|18322.04|18322.04|18322.04|18322.04|18322.04|18322.04|18322.04|0
1635319730000|2021-10-27 07:28:50|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1635319750000|2021-10-27 07:29:10|18314.11|18314.11|18314.11|18314.11|18314.11|18314.11|18314.11|18314.11|0
1635319780000|2021-10-27 07:29:40|18308.51|18308.51|18309.91|18309.91|18309.91|18309.91|18308.51|18308.51|0
1635319790000|2021-10-27 07:29:50|18301.98|18301.98|18302.9|18302.9|18302.9|18302.9|18301.98|18301.98|0
1635319800000|2021-10-27 07:30:00|18300.1|18300.1|18304.3|18304.3|18304.3|18304.3|18300.1|18300.1|0
1635319810000|2021-10-27 07:30:10|18307.1|18307.1|18307.1|18307.1|18307.1|18307.1|18307.1|18307.1|0
1635319820000|2021-10-27 07:30:20|18305.26|18305.26|18305.26|18305.26|18305.26|18305.26|18305.26|18305.26|0
1635319860000|2021-10-27 07:31:00|18299.66|18299.66|18299.66|18299.66|18299.66|18299.66|18299.66|18299.66|0
1635319930000|2021-10-27 07:32:10|18301.06|18301.06|18301.06|18301.06|18301.06|18301.06|18301.06|18301.06|0
1635319970000|2021-10-27 07:32:50|18303.86|18303.86|18303.86|18303.86|18303.86|18303.86|18303.86|18303.86|0
1635319980000|2021-10-27 07:33:00|18299.9|18299.9|18299.9|18299.9|18299.9|18299.9|18299.9|18299.9|0
1635319990000|2021-10-27 07:33:10|18301.3|18301.3|18301.3|18301.3|18301.3|18301.3|18301.3|18301.3|0
1635320070000|2021-10-27 07:34:30|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|0
1635320080000|2021-10-27 07:34:40|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|0
1635320140000|2021-10-27 07:35:40|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|0
1635320160000|2021-10-27 07:36:00|18308.99|18308.99|18305.03|18305.03|18308.99|18308.99|18305.03|18305.03|0
1635320480000|2021-10-27 07:41:20|18303.63|18303.63|18303.63|18303.63|18303.63|18303.63|18303.63|18303.63|0
1635320620000|2021-10-27 07:43:40|18315.52|18315.52|18333.97|18333.97|18335.35|18335.35|18315.52|18315.52|0
1635320630000|2021-10-27 07:43:50|18337.94|18337.94|18337.94|18337.94|18337.94|18337.94|18337.94|18337.94|0
1635320640000|2021-10-27 07:44:00|18333.97|18333.97|18333.97|18333.97|18333.97|18333.97|18333.97|18333.97|0
1635320680000|2021-10-27 07:44:40|18335.37|18335.37|18336.77|18336.77|18336.77|18336.77|18335.37|18335.37|0
1635320830000|2021-10-27 07:47:10|18333.97|18333.97|18333.97|18333.97|18333.97|18333.97|18333.97|18333.97|0
1635320850000|2021-10-27 07:47:30|18326.04|18326.04|18322.08|18322.08|18326.04|18326.04|18322.08|18322.08|0
1635320870000|2021-10-27 07:47:50|18323.47|18323.47|18323.47|18323.47|18323.47|18323.47|18323.47|18323.47|0
1635320890000|2021-10-27 07:48:10|18331.41|18331.41|18335.37|18335.37|18335.37|18335.37|18331.41|18331.41|0
1635320950000|2021-10-27 07:49:10|18343.3|18343.3|18343.3|18343.3|18343.3|18343.3|18343.3|18343.3|0
1635321000000|2021-10-27 07:50:00|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|18342.84|0
1635321010000|2021-10-27 07:50:10|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|0
1635321020000|2021-10-27 07:50:20|18342.84|18342.84|18344.22|18344.22|18344.22|18344.22|18342.84|18342.84|0
1635321040000|2021-10-27 07:50:40|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|0
1635321070000|2021-10-27 07:51:10|18331.41|18331.41|18331.41|18331.41|18331.41|18331.41|18331.41|18331.41|0
1635321130000|2021-10-27 07:52:10|18331.86|18331.86|18331.86|18331.86|18331.86|18331.86|18331.86|18331.86|0
1635321260000|2021-10-27 07:54:20|18327.9|18327.9|18326.5|18326.5|18327.9|18327.9|18326.5|18326.5|0
1635321270000|2021-10-27 07:54:30|18330.47|18330.47|18330.47|18330.47|18330.47|18330.47|18330.47|18330.47|0
1635321460000|2021-10-27 07:57:40|18333.26|18333.26|18333.26|18333.26|18333.26|18333.26|18333.26|18333.26|0
1635321470000|2021-10-27 07:57:50|18334.66|18334.66|18334.66|18334.66|18334.66|18334.66|18334.66|18334.66|0
1635321550000|2021-10-27 07:59:10|18338.63|18338.63|18338.63|18338.63|18338.63|18338.63|18338.63|18338.63|0
1635321590000|2021-10-27 07:59:50|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|18341.85|0
1635321660000|2021-10-27 08:01:00|18337.88|18337.88|18337.88|18337.88|18337.88|18337.88|18337.88|18337.88|0
1635321740000|2021-10-27 08:02:20|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|18333.92|0
1635321760000|2021-10-27 08:02:40|18329.95|18329.95|18329.95|18329.95|18329.95|18329.95|18329.95|18329.95|0
1635321780000|2021-10-27 08:03:00|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|18325.99|0
1635321900000|2021-10-27 08:05:00|18324.15|18324.15|18324.15|18324.15|18324.15|18324.15|18324.15|18324.15|0
1635321910000|2021-10-27 08:05:10|18322.75|18322.75|18321.35|18321.35|18322.75|18322.75|18321.35|18321.35|0
1635321920000|2021-10-27 08:05:20|18322.75|18322.75|18322.75|18322.75|18322.75|18322.75|18322.75|18322.75|0
1635321960000|2021-10-27 08:06:00|18324.15|18324.15|18332.08|18332.08|18332.08|18332.08|18324.15|18324.15|0
1635321970000|2021-10-27 08:06:10|18333.48|18333.48|18336.28|18336.28|18336.28|18336.28|18333.48|18333.48|0
1635321990000|2021-10-27 08:06:30|18344.21|18344.21|18344.21|18344.21|18344.21|18344.21|18344.21|18344.21|0
1635322000000|2021-10-27 08:06:40|18347.01|18347.01|18347.01|18347.01|18348.4|18348.4|18347.01|18347.01|0
1635322020000|2021-10-27 08:07:00|18358.9|18358.9|18366.83|18366.83|18366.83|18366.83|18358.9|18358.9|0
1635322090000|2021-10-27 08:08:10|18357.5|18357.5|18361.47|18361.47|18361.47|18361.47|18357.5|18357.5|0
1635322310000|2021-10-27 08:11:50|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|0
1635322380000|2021-10-27 08:13:00|18366.6|18366.6|18366.6|18366.6|18366.6|18366.6|18366.6|18366.6|0
1635322390000|2021-10-27 08:13:10|18358.67|18358.67|18358.67|18358.67|18358.67|18358.67|18358.67|18358.67|0
1635322400000|2021-10-27 08:13:20|18355.87|18355.87|18346.07|18346.07|18355.87|18355.87|18346.07|18346.07|0
1635322410000|2021-10-27 08:13:30|18343.27|18343.27|18346.07|18346.07|18346.07|18346.07|18341.87|18341.87|0
1635322420000|2021-10-27 08:13:40|18345.15|18345.15|18345.15|18345.15|18345.15|18345.15|18345.15|18345.15|0
1635322450000|2021-10-27 08:14:10|18349.35|18349.35|18352.15|18352.15|18352.15|18352.15|18349.35|18349.35|0
1635322540000|2021-10-27 08:15:40|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|18348.19|0
1635322620000|2021-10-27 08:17:00|18340.25|18340.25|18340.25|18340.25|18340.25|18340.25|18340.25|18340.25|0
1635322640000|2021-10-27 08:17:20|18339.8|18339.8|18339.8|18339.8|18339.8|18339.8|18339.8|18339.8|0
1635322700000|2021-10-27 08:18:20|18343.76|18343.76|18335.83|18335.83|18343.76|18343.76|18335.83|18335.83|0
1635322860000|2021-10-27 08:21:00|18340.03|18340.03|18340.03|18340.03|18340.03|18340.03|18340.03|18340.03|0
1635322870000|2021-10-27 08:21:10|18341.43|18341.43|18341.43|18341.43|18341.43|18341.43|18341.43|18341.43|0
1635322890000|2021-10-27 08:21:30|18337.46|18337.46|18337.46|18337.46|18337.46|18337.46|18337.46|18337.46|0
1635322920000|2021-10-27 08:22:00|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|18337.92|0
1635322980000|2021-10-27 08:23:00|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|0
1635323050000|2021-10-27 08:24:10|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|0
1635323080000|2021-10-27 08:24:40|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|0
1635323300000|2021-10-27 08:28:20|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|0
1635323310000|2021-10-27 08:28:30|18335.36|18335.36|18335.36|18335.36|18335.36|18335.36|18335.36|18335.36|0
1635323350000|2021-10-27 08:29:10|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|0
1635323390000|2021-10-27 08:29:50|18334.19|18334.19|18329.99|18329.99|18334.19|18334.19|18329.99|18329.99|0
1635323480000|2021-10-27 08:31:20|18329.53|18329.53|18329.53|18329.53|18329.53|18329.53|18329.53|18329.53|0
1635323500000|2021-10-27 08:31:40|18325.57|18325.57|18325.57|18325.57|18325.57|18325.57|18325.57|18325.57|0
1635323530000|2021-10-27 08:32:10|18317.64|18317.64|18317.64|18317.64|18317.64|18317.64|18317.64|18317.64|0
1635323650000|2021-10-27 08:34:10|18313.67|18313.67|18313.67|18313.67|18313.67|18313.67|18313.67|18313.67|0
1635323820000|2021-10-27 08:37:00|18321.6|18321.6|18321.6|18321.6|18321.6|18321.6|18321.6|18321.6|0
1635323850000|2021-10-27 08:37:30|18317.64|18317.64|18317.64|18317.64|18317.64|18317.64|18317.64|18317.64|0
1635323880000|2021-10-27 08:38:00|18310.64|18310.64|18302.71|18302.71|18310.64|18310.64|18302.71|18302.71|0
1635323890000|2021-10-27 08:38:10|18298.51|18298.51|18301.08|18301.08|18302.48|18302.48|18298.51|18298.51|0
1635323980000|2021-10-27 08:39:40|18305.27|18305.27|18306.67|18306.67|18313.67|18313.67|18305.27|18305.27|0
1635324030000|2021-10-27 08:40:30|18305.27|18305.27|18310.87|18310.87|18310.87|18310.87|18305.27|18305.27|0
1635324050000|2021-10-27 08:40:50|18309.47|18309.47|18305.51|18305.51|18309.47|18309.47|18305.51|18305.51|0
1635324380000|2021-10-27 08:46:20|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|0
1635324560000|2021-10-27 08:49:20|18288.25|18288.25|18288.25|18288.25|18288.25|18288.25|18288.25|18288.25|0
1635324600000|2021-10-27 08:50:00|18292.21|18292.21|18292.21|18292.21|18292.21|18292.21|18292.21|18292.21|0
1635324670000|2021-10-27 08:51:10|18288.25|18288.25|18288.25|18288.25|18288.25|18288.25|18288.25|18288.25|0
1635324680000|2021-10-27 08:51:20|18292.45|18292.45|18293.85|18293.85|18293.85|18293.85|18292.45|18292.45|0
1635324720000|2021-10-27 08:52:00|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|0
1635324770000|2021-10-27 08:52:50|18289.42|18289.42|18289.42|18289.42|18289.42|18289.42|18289.42|18289.42|0
1635324800000|2021-10-27 08:53:20|18286.62|18286.62|18289.42|18289.42|18289.42|18289.42|18286.62|18286.62|0
1635324940000|2021-10-27 08:55:40|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|0
1635325010000|2021-10-27 08:56:50|18293.85|18293.85|18293.85|18293.85|18293.85|18293.85|18293.85|18293.85|0
1635325280000|2021-10-27 09:01:20|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|0
1635325290000|2021-10-27 09:01:30|18281.95|18281.95|18277.98|18277.98|18281.95|18281.95|18277.98|18277.98|0
1635325320000|2021-10-27 09:02:00|18279.38|18279.38|18274.96|18274.96|18279.38|18279.38|18274.96|18274.96|0
1635325330000|2021-10-27 09:02:10|18275.42|18275.42|18275.42|18275.42|18275.42|18275.42|18275.42|18275.42|0
1635325380000|2021-10-27 09:03:00|18272.62|18272.62|18272.62|18272.62|18272.62|18272.62|18272.62|18272.62|0
1635325390000|2021-10-27 09:03:10|18275.42|18275.42|18275.42|18275.42|18275.42|18275.42|18275.42|18275.42|0
1635325460000|2021-10-27 09:04:20|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|18279.62|0
1635325470000|2021-10-27 09:04:30|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|0
1635325490000|2021-10-27 09:04:50|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|0
1635325540000|2021-10-27 09:05:40|18283.58|18283.58|18284.98|18284.98|18284.98|18284.98|18283.58|18283.58|0
1635325570000|2021-10-27 09:06:10|18300.84|18300.84|18307.61|18307.61|18307.61|18307.61|18300.84|18300.84|0
1635325590000|2021-10-27 09:06:30|18308.07|18308.07|18308.99|18308.99|18308.99|18308.99|18308.07|18308.07|0
1635325600000|2021-10-27 09:06:40|18311.78|18311.78|18324.14|18324.14|18324.14|18324.14|18311.78|18311.78|0
1635325620000|2021-10-27 09:07:00|18316.21|18316.21|18324.14|18324.14|18324.14|18324.14|18316.21|18316.21|0
1635325650000|2021-10-27 09:07:30|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|0
1635325670000|2021-10-27 09:07:50|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|18313.16|0
1635325740000|2021-10-27 09:09:00|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|0
1635325760000|2021-10-27 09:09:20|18310.36|18310.36|18310.36|18310.36|18310.36|18310.36|18310.36|18310.36|0
1635325780000|2021-10-27 09:09:40|18318.3|18318.3|18318.3|18318.3|18318.3|18318.3|18318.3|18318.3|0
1635325800000|2021-10-27 09:10:00|18315.5|18315.5|18315.5|18315.5|18315.5|18315.5|18315.5|18315.5|0
1635325820000|2021-10-27 09:10:20|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|18327.39|0
1635325860000|2021-10-27 09:11:00|18331.36|18331.36|18339.27|18339.27|18339.27|18339.27|18331.36|18331.36|0
1635325870000|2021-10-27 09:11:10|18336.48|18336.48|18336.48|18336.48|18336.48|18336.48|18336.48|18336.48|0
1635325900000|2021-10-27 09:11:40|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|0
1635326340000|2021-10-27 09:19:00|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|0
1635326380000|2021-10-27 09:19:40|18343.47|18343.47|18343.47|18343.47|18343.47|18343.47|18343.47|18343.47|0
1635326410000|2021-10-27 09:20:10|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|0
1635326440000|2021-10-27 09:20:40|18347.89|18347.89|18347.89|18347.89|18347.89|18347.89|18347.89|18347.89|0
1635326540000|2021-10-27 09:22:20|18349.29|18349.29|18349.29|18349.29|18353.26|18353.26|18349.29|18349.29|0
1635326670000|2021-10-27 09:24:30|18357.22|18357.22|18357.22|18357.22|18357.22|18357.22|18357.22|18357.22|0
1635326720000|2021-10-27 09:25:20|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|0
1635326730000|2021-10-27 09:25:30|18365.61|18365.61|18365.61|18365.61|18365.61|18365.61|18365.61|18365.61|0
1635326740000|2021-10-27 09:25:40|18369.58|18369.58|18369.58|18369.58|18369.58|18369.58|18369.58|18369.58|0
1635326770000|2021-10-27 09:26:10|18365.61|18365.61|18365.61|18365.61|18365.61|18365.61|18365.61|18365.61|0
1635326790000|2021-10-27 09:26:30|18366.07|18366.07|18366.07|18366.07|18366.07|18366.07|18366.07|18366.07|0
1635326840000|2021-10-27 09:27:20|18362.11|18362.11|18366.07|18366.07|18366.07|18366.07|18362.11|18362.11|0
1635327010000|2021-10-27 09:30:10|18381.93|18381.93|18381.93|18381.93|18381.93|18381.93|18381.93|18381.93|0
1635327070000|2021-10-27 09:31:10|18380.53|18380.53|18380.53|18380.53|18380.53|18380.53|18380.53|18380.53|0
1635327080000|2021-10-27 09:31:20|18384.5|18384.5|18384.5|18384.5|18384.5|18384.5|18384.5|18384.5|0
1635327090000|2021-10-27 09:31:30|18385.9|18385.9|18384.73|18384.73|18387.3|18387.3|18383.33|18383.33|0
1635327120000|2021-10-27 09:32:00|18386.13|18386.13|18385.67|18385.67|18386.13|18386.13|18385.67|18385.67|0
1635327180000|2021-10-27 09:33:00|18381.47|18381.47|18385.44|18385.44|18385.44|18385.44|18381.47|18381.47|0
1635327210000|2021-10-27 09:33:30|18377.51|18377.51|18377.51|18377.51|18377.51|18377.51|18377.51|18377.51|0
1635327340000|2021-10-27 09:35:40|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|0
1635327360000|2021-10-27 09:36:00|18370.74|18370.74|18370.74|18370.74|18370.74|18370.74|18366.78|18366.78|0
1635327460000|2021-10-27 09:37:40|18372.14|18372.14|18367.94|18367.94|18372.14|18372.14|18367.94|18367.94|0
1635327490000|2021-10-27 09:38:10|18363.98|18363.98|18363.98|18363.98|18363.98|18363.98|18363.98|18363.98|0
1635327640000|2021-10-27 09:40:40|18360.01|18360.01|18360.01|18360.01|18360.01|18360.01|18360.01|18360.01|0
1635327700000|2021-10-27 09:41:40|18357.21|18357.21|18353.25|18353.25|18357.21|18357.21|18353.25|18353.25|0
1635327730000|2021-10-27 09:42:10|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|0
1635327780000|2021-10-27 09:43:00|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|0
1635327810000|2021-10-27 09:43:30|18357.45|18357.45|18357.45|18357.45|18357.45|18357.45|18357.45|18357.45|0
1635327860000|2021-10-27 09:44:20|18353.48|18353.48|18353.48|18353.48|18353.48|18353.48|18353.48|18353.48|0
1635327900000|2021-10-27 09:45:00|18345.55|18345.55|18344.17|18344.17|18345.55|18345.55|18344.17|18344.17|0
1635327930000|2021-10-27 09:45:30|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|0
1635328080000|2021-10-27 09:48:00|18342.29|18342.29|18342.29|18342.29|18342.29|18342.29|18342.29|18342.29|0
1635328090000|2021-10-27 09:48:10|18346.26|18346.26|18346.26|18346.26|18346.26|18346.26|18346.26|18346.26|0
1635328100000|2021-10-27 09:48:20|18346.72|18346.72|18346.72|18346.72|18346.72|18346.72|18346.72|18346.72|0
1635328290000|2021-10-27 09:51:30|18345.32|18345.32|18339.72|18339.72|18345.32|18345.32|18339.72|18339.72|0
1635328300000|2021-10-27 09:51:40|18334.12|18334.12|18338.32|18338.32|18338.32|18338.32|18331.32|18331.32|0
1635328310000|2021-10-27 09:51:50|18339.72|18339.72|18339.72|18339.72|18339.72|18339.72|18339.72|18339.72|0
1635328340000|2021-10-27 09:52:20|18331.79|18331.79|18323.86|18323.86|18331.79|18331.79|18323.86|18323.86|0
1635328380000|2021-10-27 09:53:00|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|18315.93|0
1635328470000|2021-10-27 09:54:30|18318.73|18318.73|18318.73|18318.73|18318.73|18318.73|18318.73|18318.73|0
1635328580000|2021-10-27 09:56:20|18320.13|18320.13|18318.73|18318.73|18320.13|18320.13|18318.73|18318.73|0
1635328610000|2021-10-27 09:56:50|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|0
1635328630000|2021-10-27 09:57:10|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|0
1635328660000|2021-10-27 09:57:40|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|0
1635328810000|2021-10-27 10:00:10|18312.18|18312.18|18312.18|18312.18|18312.18|18312.18|18312.18|18312.18|0
1635328870000|2021-10-27 10:01:10|18308.21|18308.21|18308.21|18308.21|18308.21|18308.21|18308.21|18308.21|0
1635328910000|2021-10-27 10:01:50|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|0
1635328920000|2021-10-27 10:02:00|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|0
1635329030000|2021-10-27 10:03:50|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|0
1635329050000|2021-10-27 10:04:10|18308.92|18308.92|18308.92|18308.92|18308.92|18308.92|18308.92|18308.92|0
1635329280000|2021-10-27 10:08:00|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1635329290000|2021-10-27 10:08:10|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|0
1635329380000|2021-10-27 10:09:40|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1635329420000|2021-10-27 10:10:20|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|18320.81|0
1635329630000|2021-10-27 10:13:50|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|18316.85|0
1635329640000|2021-10-27 10:14:00|18308.92|18308.92|18306.12|18306.12|18308.92|18308.92|18306.12|18306.12|0
1635329650000|2021-10-27 10:14:10|18308.92|18308.92|18308.92|18308.92|18308.92|18308.92|18308.92|18308.92|0
1635329690000|2021-10-27 10:14:50|18309.38|18309.38|18309.38|18309.38|18309.38|18309.38|18309.38|18309.38|0
1635329710000|2021-10-27 10:15:10|18310.78|18310.78|18312.18|18312.18|18312.18|18312.18|18310.78|18310.78|0
1635329750000|2021-10-27 10:15:50|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|0
1635329800000|2021-10-27 10:16:40|18311.26|18311.26|18306.83|18306.83|18311.26|18311.26|18306.83|18306.83|0
1635329810000|2021-10-27 10:16:50|18310.8|18310.8|18310.8|18310.8|18310.8|18310.8|18310.8|18310.8|0
1635329970000|2021-10-27 10:19:30|18313.6|18313.6|18313.6|18313.6|18313.6|18313.6|18313.6|18313.6|0
1635329990000|2021-10-27 10:19:50|18315|18315|18316.4|18316.4|18316.4|18316.4|18315|18315|0
1635330050000|2021-10-27 10:20:50|18319.19|18319.19|18315.23|18315.23|18319.19|18319.19|18315.23|18315.23|0
1635330090000|2021-10-27 10:21:30|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|18312.43|0
1635330180000|2021-10-27 10:23:00|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|0
1635330200000|2021-10-27 10:23:20|18315|18315|18315|18315|18315|18315|18315|18315|0
1635330210000|2021-10-27 10:23:30|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|18309.4|0
1635330290000|2021-10-27 10:24:50|18301.47|18301.47|18301.47|18301.47|18301.47|18301.47|18301.47|18301.47|0
1635330640000|2021-10-27 10:30:40|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|18301.93|0
1635330680000|2021-10-27 10:31:20|18302.39|18302.39|18302.39|18302.39|18302.39|18302.39|18302.39|18302.39|0
1635330800000|2021-10-27 10:33:20|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|0
1635330840000|2021-10-27 10:34:00|18298.42|18298.42|18302.39|18302.39|18302.39|18302.39|18298.42|18298.42|0
1635331020000|2021-10-27 10:37:00|18299.59|18299.59|18300.99|18300.99|18300.99|18300.99|18299.59|18299.59|0
1635331070000|2021-10-27 10:37:50|18299.59|18299.59|18299.59|18299.59|18299.59|18299.59|18299.59|18299.59|0
1635331100000|2021-10-27 10:38:20|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|0
1635331210000|2021-10-27 10:40:10|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|0
1635331220000|2021-10-27 10:40:20|18295.64|18295.64|18307.54|18307.54|18307.54|18307.54|18295.64|18295.64|0
1635331320000|2021-10-27 10:42:00|18311.5|18311.5|18315.47|18315.47|18315.47|18315.47|18311.5|18311.5|0
1635331330000|2021-10-27 10:42:10|18315.01|18315.01|18315.01|18315.01|18315.01|18315.01|18315.01|18315.01|0
1635331350000|2021-10-27 10:42:30|18318.97|18318.97|18330.87|18330.87|18330.87|18330.87|18318.97|18318.97|0
1635331360000|2021-10-27 10:42:40|18334.84|18334.84|18339.97|18339.97|18342.77|18342.77|18334.84|18334.84|0
1635331370000|2021-10-27 10:42:50|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|0
1635331420000|2021-10-27 10:43:40|18334.62|18334.62|18342.55|18342.55|18342.55|18342.55|18334.62|18334.62|0
1635331430000|2021-10-27 10:43:50|18346.52|18346.52|18342.55|18342.55|18346.52|18346.52|18342.55|18342.55|0
1635331440000|2021-10-27 10:44:00|18346.52|18346.52|18346.52|18346.52|18346.52|18346.52|18346.52|18346.52|0
1635331470000|2021-10-27 10:44:30|18338.59|18338.59|18342.55|18342.55|18346.52|18346.52|18338.59|18338.59|0
1635331520000|2021-10-27 10:45:20|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|0
1635331610000|2021-10-27 10:46:50|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|0
1635331710000|2021-10-27 10:48:30|18343.95|18343.95|18345.35|18345.35|18345.35|18345.35|18343.95|18343.95|0
1635331850000|2021-10-27 10:50:50|18343.95|18343.95|18343.95|18343.95|18343.95|18343.95|18343.95|18343.95|0
1635331860000|2021-10-27 10:51:00|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|0
1635331940000|2021-10-27 10:52:20|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|0
1635331990000|2021-10-27 10:53:10|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|18342.55|0
1635332000000|2021-10-27 10:53:20|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|18338.59|0
1635332010000|2021-10-27 10:53:30|18335.79|18335.79|18338.59|18338.59|18338.59|18338.59|18335.79|18335.79|0
1635332030000|2021-10-27 10:53:50|18334.39|18334.39|18338.59|18338.59|18338.59|18338.59|18334.39|18334.39|0
1635332120000|2021-10-27 10:55:20|18346.52|18346.52|18354.45|18354.45|18354.45|18354.45|18346.52|18346.52|0
1635332130000|2021-10-27 10:55:30|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|0
1635332170000|2021-10-27 10:56:10|18364.01|18364.01|18364.01|18364.01|18364.01|18364.01|18364.01|18364.01|0
1635332180000|2021-10-27 10:56:20|18360.05|18360.05|18360.05|18360.05|18360.05|18360.05|18360.05|18360.05|0
1635332220000|2021-10-27 10:57:00|18367.98|18367.98|18371.94|18371.94|18371.94|18371.94|18367.98|18367.98|0
1635332230000|2021-10-27 10:57:10|18364.01|18364.01|18364.01|18364.01|18364.01|18364.01|18364.01|18364.01|0
1635332300000|2021-10-27 10:58:20|18367.98|18367.98|18367.98|18367.98|18367.98|18367.98|18367.98|18367.98|0
1635332380000|2021-10-27 10:59:40|18365.18|18365.18|18366.58|18366.58|18366.58|18366.58|18365.18|18365.18|0
1635332390000|2021-10-27 10:59:50|18366.12|18366.12|18366.12|18366.12|18366.12|18366.12|18366.12|18366.12|0
1635332440000|2021-10-27 11:00:40|18368.92|18368.92|18368.92|18368.92|18368.92|18368.92|18368.92|18368.92|0
1635332470000|2021-10-27 11:01:10|18364.95|18364.95|18368.92|18368.92|18368.92|18368.92|18364.95|18364.95|0
1635332490000|2021-10-27 11:01:30|18360.99|18360.99|18360.99|18360.99|18360.99|18360.99|18360.99|18360.99|0
1635332520000|2021-10-27 11:02:00|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|18357.02|0
1635332700000|2021-10-27 11:05:00|18360.99|18360.99|18360.99|18360.99|18360.99|18360.99|18360.99|18360.99|0
1635332710000|2021-10-27 11:05:10|18357.02|18357.02|18360.99|18360.99|18360.99|18360.99|18357.02|18357.02|0
1635332730000|2021-10-27 11:05:30|18362.37|18362.37|18362.37|18362.37|18362.37|18362.37|18362.37|18362.37|0
1635332750000|2021-10-27 11:05:50|18358.4|18358.4|18358.4|18358.4|18358.4|18358.4|18358.4|18358.4|0
1635332760000|2021-10-27 11:06:00|18362.37|18362.37|18362.37|18362.37|18362.37|18362.37|18362.37|18362.37|0
1635332800000|2021-10-27 11:06:40|18366.33|18366.33|18362.37|18362.37|18366.33|18366.33|18358.4|18358.4|0
1635332830000|2021-10-27 11:07:10|18358.4|18358.4|18358.4|18358.4|18358.4|18358.4|18358.4|18358.4|0
1635332870000|2021-10-27 11:07:50|18366.33|18366.33|18366.33|18366.33|18370.3|18370.3|18366.33|18366.33|0
1635332920000|2021-10-27 11:08:40|18370.3|18370.3|18370.3|18370.3|18370.3|18370.3|18370.3|18370.3|0
1635332940000|2021-10-27 11:09:00|18366.33|18366.33|18366.33|18366.33|18366.33|18366.33|18366.33|18366.33|0
1635332960000|2021-10-27 11:09:20|18363.53|18363.53|18363.53|18363.53|18363.53|18363.53|18363.53|18363.53|0
1635333060000|2021-10-27 11:11:00|18367.5|18367.5|18367.5|18367.5|18367.5|18367.5|18367.5|18367.5|0
1635333070000|2021-10-27 11:11:10|18367.96|18367.96|18370.76|18370.76|18370.76|18370.76|18367.96|18367.96|0
1635333380000|2021-10-27 11:16:20|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1635333410000|2021-10-27 11:16:50|18358.86|18358.86|18358.86|18358.86|18358.86|18358.86|18358.86|18358.86|0
1635333550000|2021-10-27 11:19:10|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|0
1635333670000|2021-10-27 11:21:10|18350.7|18350.7|18350.7|18350.7|18350.7|18350.7|18350.7|18350.7|0
1635333700000|2021-10-27 11:21:40|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|0
1635333780000|2021-10-27 11:23:00|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|0
1635333840000|2021-10-27 11:24:00|18353.52|18353.52|18353.98|18353.98|18353.98|18353.98|18353.52|18353.52|0
1635333900000|2021-10-27 11:25:00|18352.58|18352.58|18356.54|18356.54|18356.54|18356.54|18352.58|18352.58|0
1635333960000|2021-10-27 11:26:00|18360.74|18360.74|18356.54|18356.54|18360.74|18360.74|18356.54|18356.54|0
1635334030000|2021-10-27 11:27:10|18362.14|18362.14|18362.14|18362.14|18362.14|18362.14|18362.14|18362.14|0
1635334070000|2021-10-27 11:27:50|18360.74|18360.74|18362.14|18362.14|18362.14|18362.14|18360.74|18360.74|0
1635334100000|2021-10-27 11:28:20|18354.21|18354.21|18354.21|18354.21|18354.21|18354.21|18354.21|18354.21|0
1635334210000|2021-10-27 11:30:10|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|18353.75|0
1635334270000|2021-10-27 11:31:10|18361.68|18361.68|18357.71|18357.71|18361.68|18361.68|18357.71|18357.71|0
1635334340000|2021-10-27 11:32:20|18356.32|18356.32|18360.51|18360.51|18360.51|18360.51|18356.32|18356.32|0
1635334400000|2021-10-27 11:33:20|18363.31|18363.31|18363.31|18363.31|18363.31|18363.31|18363.31|18363.31|0
1635334470000|2021-10-27 11:34:30|18371.24|18371.24|18375.21|18375.21|18375.21|18375.21|18371.24|18371.24|0
1635334570000|2021-10-27 11:36:10|18376.61|18376.61|18376.61|18376.61|18376.61|18376.61|18376.61|18376.61|0
1635334740000|2021-10-27 11:39:00|18372.64|18372.64|18372.64|18372.64|18372.64|18372.64|18372.64|18372.64|0
1635334760000|2021-10-27 11:39:20|18376.61|18376.61|18376.61|18376.61|18376.61|18376.61|18376.61|18376.61|0
1635334840000|2021-10-27 11:40:40|18377.53|18377.53|18377.53|18377.53|18377.53|18377.53|18377.53|18377.53|0
1635334920000|2021-10-27 11:42:00|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|0
1635334930000|2021-10-27 11:42:10|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|0
1635335040000|2021-10-27 11:44:00|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|0
1635335170000|2021-10-27 11:46:10|18369.6|18369.6|18365.63|18365.63|18369.6|18369.6|18365.63|18365.63|0
1635335240000|2021-10-27 11:47:20|18361.67|18361.67|18361.67|18361.67|18361.67|18361.67|18361.67|18361.67|0
1635335360000|2021-10-27 11:49:20|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|0
1635335420000|2021-10-27 11:50:20|18357.7|18357.7|18357.7|18357.7|18357.7|18357.7|18357.7|18357.7|0
1635335460000|2021-10-27 11:51:00|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|18354.9|0
1635335520000|2021-10-27 11:52:00|18358.87|18358.87|18365.63|18365.63|18365.63|18365.63|18358.87|18358.87|0
1635335530000|2021-10-27 11:52:10|18364.23|18364.23|18364.23|18364.23|18364.23|18364.23|18364.23|18364.23|0
1635335540000|2021-10-27 11:52:20|18360.27|18360.27|18364.23|18364.23|18364.23|18364.23|18360.27|18360.27|0
1635335600000|2021-10-27 11:53:20|18369.83|18369.83|18369.83|18369.83|18369.83|18369.83|18369.83|18369.83|0
1635335610000|2021-10-27 11:53:30|18370.29|18370.29|18370.29|18370.29|18370.29|18370.29|18370.29|18370.29|0
1635335720000|2021-10-27 11:55:20|18362.36|18362.36|18366.32|18366.32|18366.32|18366.32|18362.36|18362.36|0
1635335800000|2021-10-27 11:56:40|18362.36|18362.36|18366.32|18366.32|18366.32|18366.32|18362.36|18362.36|0
1635335810000|2021-10-27 11:56:50|18364.92|18364.92|18364.92|18364.92|18364.92|18364.92|18364.92|18364.92|0
1635335830000|2021-10-27 11:57:10|18362.13|18362.13|18360.73|18360.73|18362.13|18362.13|18360.73|18360.73|0
1635335840000|2021-10-27 11:57:20|18359.33|18359.33|18359.33|18359.33|18359.33|18359.33|18359.33|18359.33|0
1635335890000|2021-10-27 11:58:10|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|0
1635335900000|2021-10-27 11:58:20|18352.8|18352.8|18352.34|18352.34|18352.8|18352.8|18352.34|18352.34|0
1635335950000|2021-10-27 11:59:10|18348.37|18348.37|18352.34|18352.34|18352.34|18352.34|18348.37|18348.37|0
1635335960000|2021-10-27 11:59:20|18353.74|18353.74|18353.74|18353.74|18353.74|18353.74|18353.74|18353.74|0
1635336060000|2021-10-27 12:01:00|18354.66|18354.66|18355.11|18355.11|18355.57|18355.57|18354.2|18354.2|0
1635336070000|2021-10-27 12:01:10|18354.2|18354.2|18355.57|18355.57|18355.57|18355.57|18354.2|18354.2|0
1635336080000|2021-10-27 12:01:20|18354.2|18354.2|18354.66|18354.66|18354.66|18354.66|18354.2|18354.2|0
1635336100000|2021-10-27 12:01:40|18351.86|18351.86|18350.46|18350.46|18351.86|18351.86|18350.46|18350.46|0
1635336110000|2021-10-27 12:01:50|18346.49|18346.49|18342.53|18342.53|18346.49|18346.49|18342.53|18342.53|0
1635336240000|2021-10-27 12:04:00|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|0
1635336320000|2021-10-27 12:05:20|18345.57|18345.57|18345.57|18345.57|18345.57|18345.57|18345.57|18345.57|0
1635336350000|2021-10-27 12:05:50|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|0
1635336380000|2021-10-27 12:06:20|18349.54|18349.54|18349.54|18349.54|18349.54|18349.54|18349.54|18349.54|0
1635336500000|2021-10-27 12:08:20|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|0
1635336610000|2021-10-27 12:10:10|18356.3|18356.3|18356.3|18356.3|18356.3|18356.3|18356.3|18356.3|0
1635336640000|2021-10-27 12:10:40|18357.7|18357.7|18359.1|18359.1|18359.1|18359.1|18357.7|18357.7|0
1635336660000|2021-10-27 12:11:00|18359.56|18359.56|18359.56|18359.56|18359.56|18359.56|18359.56|18359.56|0
1635336670000|2021-10-27 12:11:10|18363.53|18363.53|18364.92|18364.92|18364.92|18364.92|18363.53|18363.53|0
1635336720000|2021-10-27 12:12:00|18362.13|18362.13|18363.53|18363.53|18363.53|18363.53|18362.13|18362.13|0
1635336800000|2021-10-27 12:13:20|18371.46|18371.46|18371.46|18371.46|18371.46|18371.46|18371.46|18371.46|0
1635336810000|2021-10-27 12:13:30|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|18370.06|0
1635337020000|2021-10-27 12:17:00|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|0
1635337040000|2021-10-27 12:17:20|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|0
1635337060000|2021-10-27 12:17:40|18367.03|18367.03|18367.03|18367.03|18367.03|18367.03|18367.03|18367.03|0
1635337210000|2021-10-27 12:20:10|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|0
1635337220000|2021-10-27 12:20:20|18369.83|18369.83|18369.83|18369.83|18369.83|18369.83|18369.83|18369.83|0
1635337410000|2021-10-27 12:23:30|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|18361.9|0
1635337500000|2021-10-27 12:25:00|18359.1|18359.1|18359.1|18359.1|18359.1|18359.1|18359.1|18359.1|0
1635337510000|2021-10-27 12:25:10|18360.48|18360.48|18360.48|18360.48|18360.48|18360.48|18360.48|18360.48|0
1635337670000|2021-10-27 12:27:50|18356.51|18356.51|18356.51|18356.51|18356.51|18356.51|18356.51|18356.51|0
1635337680000|2021-10-27 12:28:00|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|0
1635337750000|2021-10-27 12:29:10|18351.15|18351.15|18351.15|18351.15|18351.15|18351.15|18351.15|18351.15|0
1635337760000|2021-10-27 12:29:20|18352.55|18352.55|18353.95|18353.95|18353.95|18353.95|18352.55|18352.55|0
1635337790000|2021-10-27 12:29:50|18357.91|18357.91|18363.28|18363.28|18363.28|18363.28|18357.91|18357.91|0
1635337800000|2021-10-27 12:30:00|18355.35|18355.35|18355.35|18355.35|18355.35|18355.35|18355.35|18355.35|0
1635337840000|2021-10-27 12:30:40|18339.49|18339.49|18343.69|18343.69|18343.69|18343.69|18339.49|18339.49|0
1635337860000|2021-10-27 12:31:00|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|0
1635337890000|2021-10-27 12:31:30|18343.69|18343.69|18343.69|18343.69|18343.69|18343.69|18343.69|18343.69|0
1635337910000|2021-10-27 12:31:50|18344.15|18344.15|18344.15|18344.15|18344.15|18344.15|18344.15|18344.15|0
1635337930000|2021-10-27 12:32:10|18348.34|18348.34|18352.54|18352.54|18352.54|18352.54|18348.34|18348.34|0
1635337960000|2021-10-27 12:32:40|18353.94|18353.94|18356.74|18356.74|18356.74|18356.74|18353.94|18353.94|0
1635338040000|2021-10-27 12:34:00|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|0
1635338070000|2021-10-27 12:34:30|18351.38|18351.38|18351.38|18351.38|18351.38|18351.38|18351.38|18351.38|0
1635338160000|2021-10-27 12:36:00|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|0
1635338270000|2021-10-27 12:37:50|18349.74|18349.74|18353|18353|18353|18353|18349.74|18349.74|0
1635338330000|2021-10-27 12:38:50|18348.8|18348.8|18348.8|18348.8|18348.8|18348.8|18348.8|18348.8|0
1635338390000|2021-10-27 12:39:50|18346|18346|18346|18346|18346|18346|18346|18346|0
1635338520000|2021-10-27 12:42:00|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1635338760000|2021-10-27 12:46:00|18343.21|18343.21|18343.21|18343.21|18343.21|18343.21|18343.21|18343.21|0
1635338820000|2021-10-27 12:47:00|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|18342.75|0
1635338840000|2021-10-27 12:47:20|18339.95|18339.95|18345.54|18345.54|18345.54|18345.54|18339.95|18339.95|0
1635338950000|2021-10-27 12:49:10|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|18341.58|0
1635338980000|2021-10-27 12:49:40|18337.61|18337.61|18333.65|18333.65|18337.61|18337.61|18333.65|18333.65|0
1635338990000|2021-10-27 12:49:50|18329.68|18329.68|18329.68|18329.68|18329.68|18329.68|18329.68|18329.68|0
1635339000000|2021-10-27 12:50:00|18332.48|18332.48|18332.48|18332.48|18332.48|18332.48|18332.48|18332.48|0
1635339040000|2021-10-27 12:50:40|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|0
1635339050000|2021-10-27 12:50:50|18331.56|18331.56|18331.56|18331.56|18331.56|18331.56|18331.56|18331.56|0
1635339130000|2021-10-27 12:52:10|18339.49|18339.49|18339.49|18339.49|18339.49|18339.49|18339.49|18339.49|0
1635339170000|2021-10-27 12:52:50|18335.53|18335.53|18335.53|18335.53|18335.53|18335.53|18335.53|18335.53|0
1635339180000|2021-10-27 12:53:00|18332.73|18332.73|18332.73|18332.73|18332.73|18332.73|18332.73|18332.73|0
1635339190000|2021-10-27 12:53:10|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|0
1635339320000|2021-10-27 12:55:20|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|18335.3|0
1635339400000|2021-10-27 12:56:40|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|18331.33|0
1635339420000|2021-10-27 12:57:00|18334.13|18334.13|18334.13|18334.13|18334.13|18334.13|18334.13|18334.13|0
1635339440000|2021-10-27 12:57:20|18336.93|18336.93|18338.33|18338.33|18338.33|18338.33|18336.93|18336.93|0
1635339470000|2021-10-27 12:57:50|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|0
1635339520000|2021-10-27 12:58:40|18335.09|18335.09|18336.49|18336.49|18336.49|18336.49|18335.09|18335.09|0
1635339590000|2021-10-27 12:59:50|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|0
1635339690000|2021-10-27 13:01:30|18334.15|18334.15|18334.15|18334.15|18334.15|18334.15|18334.15|18334.15|0
1635339700000|2021-10-27 13:01:40|18335.55|18335.55|18335.55|18335.55|18335.55|18335.55|18335.55|18335.55|0
1635339720000|2021-10-27 13:02:00|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|18343.48|0
1635339910000|2021-10-27 13:05:10|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|0
1635339950000|2021-10-27 13:05:50|18338.11|18338.11|18338.11|18338.11|18338.11|18338.11|18338.11|18338.11|0
1635339990000|2021-10-27 13:06:30|18338.57|18338.57|18338.57|18338.57|18338.57|18338.57|18338.57|18338.57|0
1635340060000|2021-10-27 13:07:40|18344.17|18344.17|18345.57|18345.57|18345.57|18345.57|18344.17|18344.17|0
1635340100000|2021-10-27 13:08:20|18348.37|18348.37|18348.37|18348.37|18348.37|18348.37|18348.37|18348.37|0
1635340140000|2021-10-27 13:09:00|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|0
1635340150000|2021-10-27 13:09:10|18337.41|18337.41|18338.81|18338.81|18338.81|18338.81|18337.41|18337.41|0
1635340160000|2021-10-27 13:09:20|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|0
1635340170000|2021-10-27 13:09:30|18343.01|18343.01|18343.01|18343.01|18343.01|18343.01|18343.01|18343.01|0
1635340200000|2021-10-27 13:10:00|18338.81|18338.81|18336.01|18336.01|18338.81|18338.81|18336.01|18336.01|0
1635340300000|2021-10-27 13:11:40|18332.04|18332.04|18336.01|18336.01|18336.01|18336.01|18332.04|18332.04|0
1635340310000|2021-10-27 13:11:50|18332.04|18332.04|18328.08|18328.08|18332.04|18332.04|18328.08|18328.08|0
1635340330000|2021-10-27 13:12:10|18324.11|18324.11|18328.08|18328.08|18328.08|18328.08|18324.11|18324.11|0
1635340400000|2021-10-27 13:13:20|18321.08|18321.08|18323.88|18323.88|18323.88|18323.88|18321.08|18321.08|0
1635340440000|2021-10-27 13:14:00|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|0
1635340510000|2021-10-27 13:15:10|18323.88|18323.88|18327.84|18327.84|18327.84|18327.84|18323.88|18323.88|0
1635340720000|2021-10-27 13:18:40|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|0
1635340730000|2021-10-27 13:18:50|18323.88|18323.88|18323.88|18323.88|18323.88|18323.88|18323.88|18323.88|0
1635340890000|2021-10-27 13:21:30|18323.42|18323.42|18323.42|18323.42|18323.42|18323.42|18323.42|18323.42|0
1635340900000|2021-10-27 13:21:40|18322.02|18322.02|18323.42|18323.42|18323.42|18323.42|18322.02|18322.02|0
1635340910000|2021-10-27 13:21:50|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1635341120000|2021-10-27 13:25:20|18323.42|18323.42|18323.42|18323.42|18323.42|18323.42|18323.42|18323.42|0
1635341210000|2021-10-27 13:26:50|18319.45|18319.45|18319.45|18319.45|18319.45|18319.45|18319.45|18319.45|0
1635341390000|2021-10-27 13:29:50|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|18319.91|0
1635341410000|2021-10-27 13:30:10|18323.88|18323.88|18323.88|18323.88|18323.88|18323.88|18323.88|18323.88|0
1635341440000|2021-10-27 13:30:40|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|18311.98|0
1635341450000|2021-10-27 13:30:50|18313.38|18313.38|18307.56|18307.56|18313.38|18313.38|18307.56|18307.56|0
1635341460000|2021-10-27 13:31:00|18307.1|18307.1|18306.64|18306.64|18307.1|18307.1|18306.64|18306.64|0
1635341470000|2021-10-27 13:31:10|18309.44|18309.44|18306.64|18306.64|18310.84|18310.84|18306.64|18306.64|0
1635341500000|2021-10-27 13:31:40|18302.67|18302.67|18302.67|18302.67|18302.67|18302.67|18302.67|18302.67|0
1635341520000|2021-10-27 13:32:00|18301.27|18301.27|18302.67|18302.67|18302.67|18302.67|18301.27|18301.27|0
1635341530000|2021-10-27 13:32:10|18302.21|18302.21|18302.21|18302.21|18302.21|18302.21|18302.21|18302.21|0
1635341540000|2021-10-27 13:32:20|18306.18|18306.18|18308.77|18308.77|18308.77|18308.77|18304.8|18304.8|0
1635341550000|2021-10-27 13:32:30|18307.39|18307.39|18307.39|18307.39|18307.39|18307.39|18307.39|18307.39|0
1635341560000|2021-10-27 13:32:40|18305.99|18305.99|18298.06|18298.06|18305.99|18305.99|18298.06|18298.06|0
1635341570000|2021-10-27 13:32:50|18296.68|18296.68|18296.68|18296.68|18296.68|18296.68|18296.68|18296.68|0
1635341580000|2021-10-27 13:33:00|18300.64|18300.64|18300.64|18300.64|18300.64|18300.64|18300.64|18300.64|0
1635341650000|2021-10-27 13:34:10|18296.68|18296.68|18296.68|18296.68|18296.68|18296.68|18296.68|18296.68|0
1635341700000|2021-10-27 13:35:00|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|0
1635341720000|2021-10-27 13:35:20|18284.78|18284.78|18284.78|18284.78|18284.78|18284.78|18284.78|18284.78|0
1635341730000|2021-10-27 13:35:30|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|0
1635341790000|2021-10-27 13:36:30|18288.75|18288.75|18280.82|18280.82|18288.75|18288.75|18280.82|18280.82|0
1635341820000|2021-10-27 13:37:00|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|0
1635341840000|2021-10-27 13:37:20|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|18285.24|0
1635341880000|2021-10-27 13:38:00|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|0
1635341890000|2021-10-27 13:38:10|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|0
1635341900000|2021-10-27 13:38:20|18286.87|18286.87|18288.27|18288.27|18288.27|18288.27|18286.87|18286.87|0
1635341910000|2021-10-27 13:38:30|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|0
1635341930000|2021-10-27 13:38:50|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|0
1635341980000|2021-10-27 13:39:40|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|0
1635342050000|2021-10-27 13:40:50|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|0
1635342140000|2021-10-27 13:42:20|18292.24|18292.24|18296.2|18296.2|18296.2|18296.2|18292.24|18292.24|0
1635342150000|2021-10-27 13:42:30|18300.17|18300.17|18300.17|18300.17|18300.17|18300.17|18300.17|18300.17|0
1635342210000|2021-10-27 13:43:30|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|0
1635342220000|2021-10-27 13:43:40|18297.12|18297.12|18297.12|18297.12|18297.12|18297.12|18297.12|18297.12|0
1635342230000|2021-10-27 13:43:50|18290.13|18290.13|18290.13|18290.13|18290.13|18290.13|18290.13|18290.13|0
1635342290000|2021-10-27 13:44:50|18294.09|18294.09|18298.06|18298.06|18298.06|18298.06|18294.09|18294.09|0
1635342320000|2021-10-27 13:45:20|18297.14|18297.14|18297.14|18297.14|18297.14|18297.14|18297.14|18297.14|0
1635342350000|2021-10-27 13:45:50|18299.94|18299.94|18311.83|18311.83|18311.83|18311.83|18298.54|18298.54|0
1635342360000|2021-10-27 13:46:00|18315.8|18315.8|18315.8|18315.8|18315.8|18315.8|18315.8|18315.8|0
1635342390000|2021-10-27 13:46:30|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|0
1635342440000|2021-10-27 13:47:20|18308.79|18308.79|18321.38|18321.38|18321.38|18321.38|18308.79|18308.79|0
1635342450000|2021-10-27 13:47:30|18317.18|18317.18|18317.18|18317.18|18317.18|18317.18|18317.18|18317.18|0
1635342480000|2021-10-27 13:48:00|18315.78|18315.78|18311.82|18311.82|18315.78|18315.78|18311.82|18311.82|0
1635342490000|2021-10-27 13:48:10|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|0
1635342710000|2021-10-27 13:51:50|18309.25|18309.25|18309.25|18309.25|18309.25|18309.25|18309.25|18309.25|0
1635342780000|2021-10-27 13:53:00|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|0
1635342850000|2021-10-27 13:54:10|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|0
1635342890000|2021-10-27 13:54:50|18290.36|18290.36|18290.36|18290.36|18290.36|18290.36|18290.36|18290.36|0
1635343000000|2021-10-27 13:56:40|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|18289.9|0
1635343060000|2021-10-27 13:57:40|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|18293.87|0
1635343080000|2021-10-27 13:58:00|18292.47|18292.47|18292.47|18292.47|18292.47|18292.47|18292.47|18292.47|0
1635343110000|2021-10-27 13:58:30|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|0
1635343170000|2021-10-27 13:59:30|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|0
1635343200000|2021-10-27 14:00:00|18300.86|18300.86|18303.66|18303.66|18303.66|18303.66|18300.86|18300.86|0
1635343240000|2021-10-27 14:00:40|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|0
1635343250000|2021-10-27 14:00:50|18300.15|18300.15|18300.15|18300.15|18300.15|18300.15|18300.15|18300.15|0
1635343280000|2021-10-27 14:01:20|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|0
1635343330000|2021-10-27 14:02:10|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|0
1635343360000|2021-10-27 14:02:40|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|0
1635343370000|2021-10-27 14:02:50|18305.51|18305.51|18305.51|18305.51|18305.51|18305.51|18305.51|18305.51|0
1635343380000|2021-10-27 14:03:00|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|0
1635343390000|2021-10-27 14:03:10|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|0
1635343470000|2021-10-27 14:04:30|18290.82|18290.82|18276.12|18276.12|18290.82|18290.82|18276.12|18276.12|0
1635343480000|2021-10-27 14:04:40|18281.72|18281.72|18288.26|18288.26|18288.26|18288.26|18281.26|18281.26|0
1635343610000|2021-10-27 14:06:50|18284.3|18284.3|18280.33|18280.33|18284.3|18284.3|18280.33|18280.33|0
1635343660000|2021-10-27 14:07:40|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|18288.26|0
1635343670000|2021-10-27 14:07:50|18284.3|18284.3|18273.57|18273.57|18284.3|18284.3|18273.57|18273.57|0
1635343690000|2021-10-27 14:08:10|18281.5|18281.5|18281.5|18281.5|18281.5|18281.5|18281.5|18281.5|0
1635343700000|2021-10-27 14:08:20|18282.9|18282.9|18284.3|18284.3|18284.3|18284.3|18282.9|18282.9|0
1635343900000|2021-10-27 14:11:40|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|0
1635343920000|2021-10-27 14:12:00|18268.43|18268.43|18268.43|18268.43|18268.43|18268.43|18268.43|18268.43|0
1635343930000|2021-10-27 14:12:10|18272.4|18272.4|18272.4|18272.4|18272.4|18272.4|18272.4|18272.4|0
1635343940000|2021-10-27 14:12:20|18264.47|18264.47|18264.01|18264.01|18264.47|18264.47|18264.01|18264.01|0
1635343970000|2021-10-27 14:12:50|18267.97|18267.97|18264.01|18264.01|18267.97|18267.97|18264.01|18264.01|0
1635344040000|2021-10-27 14:14:00|18260.04|18260.04|18260.04|18260.04|18260.04|18260.04|18260.04|18260.04|0
1635344050000|2021-10-27 14:14:10|18259.58|18259.58|18259.58|18259.58|18259.58|18259.58|18259.58|18259.58|0
1635344060000|2021-10-27 14:14:20|18255.62|18255.62|18255.62|18255.62|18255.62|18255.62|18255.62|18255.62|0
1635344070000|2021-10-27 14:14:30|18259.58|18259.58|18259.58|18259.58|18259.58|18259.58|18259.58|18259.58|0
1635344100000|2021-10-27 14:15:00|18251.65|18251.65|18251.65|18251.65|18251.65|18251.65|18251.65|18251.65|0
1635344140000|2021-10-27 14:15:40|18250.25|18250.25|18250.25|18250.25|18250.25|18250.25|18250.25|18250.25|0
1635344180000|2021-10-27 14:16:20|18251.65|18251.65|18251.65|18251.65|18251.65|18251.65|18251.65|18251.65|0
1635344190000|2021-10-27 14:16:30|18254.45|18254.45|18254.45|18254.45|18255.85|18255.85|18254.45|18254.45|0
1635344260000|2021-10-27 14:17:40|18246.52|18246.52|18250.49|18250.49|18250.49|18250.49|18246.52|18246.52|0
1635344270000|2021-10-27 14:17:50|18246.52|18246.52|18246.52|18246.52|18246.52|18246.52|18246.52|18246.52|0
1635344280000|2021-10-27 14:18:00|18242.56|18242.56|18237.67|18237.67|18242.56|18242.56|18237.67|18237.67|0
1635344310000|2021-10-27 14:18:30|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|0
1635344350000|2021-10-27 14:19:10|18245.84|18245.84|18244.44|18244.44|18245.84|18245.84|18244.44|18244.44|0
1635344360000|2021-10-27 14:19:20|18243.98|18243.98|18243.98|18243.98|18243.98|18243.98|18243.98|18243.98|0
1635344370000|2021-10-27 14:19:30|18236.05|18236.05|18236.05|18236.05|18236.05|18236.05|18236.05|18236.05|0
1635344430000|2021-10-27 14:20:30|18247.94|18247.94|18240.01|18240.01|18247.94|18247.94|18240.01|18240.01|0
1635344460000|2021-10-27 14:21:00|18236.05|18236.05|18240.01|18240.01|18240.01|18240.01|18236.05|18236.05|0
1635344470000|2021-10-27 14:21:10|18238.61|18238.61|18238.61|18238.61|18238.61|18238.61|18238.61|18238.61|0
1635344490000|2021-10-27 14:21:30|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|18242.58|0
1635344500000|2021-10-27 14:21:40|18246.54|18246.54|18246.54|18246.54|18246.54|18246.54|18246.54|18246.54|0
1635344620000|2021-10-27 14:23:40|18250.51|18250.51|18250.51|18250.51|18250.51|18250.51|18250.51|18250.51|0
1635344630000|2021-10-27 14:23:50|18249.13|18249.13|18248.21|18248.21|18249.13|18249.13|18248.21|18248.21|0
1635344640000|2021-10-27 14:24:00|18247.75|18247.75|18247.75|18247.75|18247.75|18247.75|18247.75|18247.75|0
1635344650000|2021-10-27 14:24:10|18243.55|18243.55|18242.63|18242.63|18243.55|18243.55|18242.63|18242.63|0
1635344660000|2021-10-27 14:24:20|18241.23|18241.23|18238.43|18238.43|18241.23|18241.23|18238.43|18238.43|0
1635344810000|2021-10-27 14:26:50|18237.05|18237.05|18240.56|18240.56|18240.56|18240.56|18236.59|18236.59|0
1635344830000|2021-10-27 14:27:10|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|0
1635344860000|2021-10-27 14:27:40|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|18233.8|0
1635344870000|2021-10-27 14:27:50|18232.4|18232.4|18235.2|18235.2|18235.2|18235.2|18232.4|18232.4|0
1635344920000|2021-10-27 14:28:40|18239.16|18239.16|18239.16|18239.16|18239.16|18239.16|18239.16|18239.16|0
1635344950000|2021-10-27 14:29:10|18243.13|18243.13|18243.13|18243.13|18243.13|18243.13|18243.13|18243.13|0
1635345040000|2021-10-27 14:30:40|18240.33|18240.33|18240.33|18240.33|18241.73|18241.73|18240.33|18240.33|0
1635345120000|2021-10-27 14:32:00|18243.13|18243.13|18250.14|18250.14|18250.14|18250.14|18242.21|18242.21|0
1635345150000|2021-10-27 14:32:30|18242.21|18242.21|18246.17|18246.17|18246.17|18246.17|18242.21|18242.21|0
1635345220000|2021-10-27 14:33:40|18245.25|18245.25|18244.79|18244.79|18245.25|18245.25|18244.79|18244.79|0
1635345260000|2021-10-27 14:34:20|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|0
1635345270000|2021-10-27 14:34:30|18247.13|18247.13|18247.13|18247.13|18247.13|18247.13|18247.13|18247.13|0
1635345300000|2021-10-27 14:35:00|18251.1|18251.1|18251.1|18251.1|18251.1|18251.1|18251.1|18251.1|0
1635345360000|2021-10-27 14:36:00|18252.5|18252.5|18253.9|18253.9|18253.9|18253.9|18252.5|18252.5|0
1635345370000|2021-10-27 14:36:10|18255.3|18255.3|18256.7|18256.7|18256.7|18256.7|18255.3|18255.3|0
1635345440000|2021-10-27 14:37:20|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|18258.09|0
1635345450000|2021-10-27 14:37:30|18259.49|18259.49|18259.49|18259.49|18259.49|18259.49|18259.49|18259.49|0
1635345460000|2021-10-27 14:37:40|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|0
1635345470000|2021-10-27 14:37:50|18259.97|18259.97|18259.97|18259.97|18259.97|18259.97|18259.97|18259.97|0
1635345480000|2021-10-27 14:38:00|18261.37|18261.37|18260.89|18260.89|18263.69|18263.69|18260.89|18260.89|0
1635345490000|2021-10-27 14:38:10|18262.29|18262.29|18262.29|18262.29|18262.29|18262.29|18258.09|18258.09|0
1635345500000|2021-10-27 14:38:20|18263.69|18263.69|18264.65|18264.65|18264.65|18264.65|18261.85|18261.85|0
1635345510000|2021-10-27 14:38:30|18264.19|18264.19|18263.73|18263.73|18265.13|18265.13|18263.73|18263.73|0
1635345520000|2021-10-27 14:38:40|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|0
1635345530000|2021-10-27 14:38:50|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|0
1635345540000|2021-10-27 14:39:00|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|0
1635345560000|2021-10-27 14:39:20|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|0
1635345570000|2021-10-27 14:39:30|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|0
1635345590000|2021-10-27 14:39:50|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|0
1635345640000|2021-10-27 14:40:40|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|0
1635345810000|2021-10-27 14:43:30|18255.57|18255.57|18251.6|18251.6|18255.57|18255.57|18251.6|18251.6|0
1635345830000|2021-10-27 14:43:50|18244.61|18244.61|18244.61|18244.61|18244.61|18244.61|18244.61|18244.61|0
1635345960000|2021-10-27 14:46:00|18243.69|18243.69|18243.69|18243.69|18243.69|18243.69|18243.69|18243.69|0
1635345970000|2021-10-27 14:46:10|18240.89|18240.89|18240.89|18240.89|18240.89|18240.89|18240.89|18240.89|0
1635346020000|2021-10-27 14:47:00|18241.35|18241.35|18241.35|18241.35|18241.35|18241.35|18241.35|18241.35|0
1635346040000|2021-10-27 14:47:20|18241.81|18241.81|18240.41|18240.41|18241.81|18241.81|18240.41|18240.41|0
1635346050000|2021-10-27 14:47:30|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|0
1635346160000|2021-10-27 14:49:20|18228.05|18228.05|18218.72|18218.72|18228.05|18228.05|18218.72|18218.72|0
1635346180000|2021-10-27 14:49:40|18225.71|18225.71|18228.51|18228.51|18228.51|18228.51|18225.71|18225.71|0
1635346190000|2021-10-27 14:49:50|18225.71|18225.71|18225.71|18225.71|18225.71|18225.71|18225.71|18225.71|0
1635346210000|2021-10-27 14:50:10|18227.09|18227.09|18227.09|18227.09|18227.09|18227.09|18227.09|18227.09|0
1635346290000|2021-10-27 14:51:30|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|0
1635346300000|2021-10-27 14:51:40|18225.23|18225.23|18223.83|18223.83|18225.23|18225.23|18223.83|18223.83|0
1635346340000|2021-10-27 14:52:20|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|0
1635346370000|2021-10-27 14:52:50|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|0
1635346420000|2021-10-27 14:53:40|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|0
1635346430000|2021-10-27 14:53:50|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|0
1635346470000|2021-10-27 14:54:30|18227.8|18227.8|18231.76|18231.76|18231.76|18231.76|18227.8|18227.8|0
1635346550000|2021-10-27 14:55:50|18233.16|18233.16|18233.16|18233.16|18233.16|18233.16|18233.16|18233.16|0
1635346570000|2021-10-27 14:56:10|18234.56|18234.56|18237.36|18237.36|18237.36|18237.36|18234.56|18234.56|0
1635346580000|2021-10-27 14:56:20|18238.76|18238.76|18240.16|18240.16|18240.16|18240.16|18238.76|18238.76|0
1635346590000|2021-10-27 14:56:30|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|0
1635346600000|2021-10-27 14:56:40|18237.6|18237.6|18237.6|18237.6|18237.6|18237.6|18237.6|18237.6|0
1635346620000|2021-10-27 14:57:00|18234.8|18234.8|18238.3|18238.3|18238.76|18238.76|18234.8|18234.8|0
1635346640000|2021-10-27 14:57:20|18239.7|18239.7|18239.7|18239.7|18239.7|18239.7|18239.7|18239.7|0
1635346660000|2021-10-27 14:57:40|18235.74|18235.74|18235.74|18235.74|18235.74|18235.74|18235.74|18235.74|0
1635346730000|2021-10-27 14:58:50|18236.66|18236.66|18236.66|18236.66|18236.66|18236.66|18236.66|18236.66|0
1635346740000|2021-10-27 14:59:00|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|0
1635346770000|2021-10-27 14:59:30|18235.26|18235.26|18235.26|18235.26|18235.26|18235.26|18235.26|18235.26|0
1635346910000|2021-10-27 15:01:50|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|18234.8|0
1635346940000|2021-10-27 15:02:20|18236.2|18236.2|18239|18239|18239|18239|18236.2|18236.2|0
1635346960000|2021-10-27 15:02:40|18235.03|18235.03|18235.03|18235.03|18235.03|18235.03|18235.03|18235.03|0
1635347000000|2021-10-27 15:03:20|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|18235.95|0
1635347020000|2021-10-27 15:03:40|18236.41|18236.41|18235.01|18235.01|18236.41|18236.41|18235.01|18235.01|0
1635347030000|2021-10-27 15:03:50|18233.61|18233.61|18233.61|18233.61|18233.61|18233.61|18233.61|18233.61|0
1635347050000|2021-10-27 15:04:10|18237.58|18237.58|18237.58|18237.58|18237.58|18237.58|18237.58|18237.58|0
1635347100000|2021-10-27 15:05:00|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|0
1635347110000|2021-10-27 15:05:10|18241.77|18241.77|18241.77|18241.77|18241.77|18241.77|18241.77|18241.77|0
1635347120000|2021-10-27 15:05:20|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|18237.81|0
1635347160000|2021-10-27 15:06:00|18241.77|18241.77|18241.77|18241.77|18241.77|18241.77|18241.77|18241.77|0
1635347290000|2021-10-27 15:08:10|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|0
1635347340000|2021-10-27 15:09:00|18239.91|18239.91|18239.91|18239.91|18239.91|18239.91|18239.91|18239.91|0
1635347390000|2021-10-27 15:09:50|18240.83|18240.83|18241.29|18241.29|18241.29|18241.29|18240.83|18240.83|0
1635347420000|2021-10-27 15:10:20|18245.26|18245.26|18245.26|18245.26|18245.26|18245.26|18245.26|18245.26|0
1635347520000|2021-10-27 15:12:00|18246.66|18246.66|18242.69|18242.69|18246.66|18246.66|18242.69|18242.69|0
1635347640000|2021-10-27 15:14:00|18246.66|18246.66|18242.69|18242.69|18246.66|18246.66|18242.69|18242.69|0
1635347700000|2021-10-27 15:15:00|18244.09|18244.09|18244.09|18244.09|18244.09|18244.09|18244.09|18244.09|0
1635347720000|2021-10-27 15:15:20|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|18245.49|0
1635347740000|2021-10-27 15:15:40|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|0
1635347750000|2021-10-27 15:15:50|18253.42|18253.42|18253.42|18253.42|18253.42|18253.42|18253.42|18253.42|0
1635347760000|2021-10-27 15:16:00|18254.34|18254.34|18254.34|18254.34|18254.34|18254.34|18254.34|18254.34|0
1635347780000|2021-10-27 15:16:20|18255.74|18255.74|18255.74|18255.74|18255.74|18255.74|18255.74|18255.74|0
1635347790000|2021-10-27 15:16:30|18254.34|18254.34|18254.34|18254.34|18254.34|18254.34|18254.34|18254.34|0
1635347810000|2021-10-27 15:16:50|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|0
1635347880000|2021-10-27 15:18:00|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|0
1635347910000|2021-10-27 15:18:30|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|0
1635347940000|2021-10-27 15:19:00|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|18248.98|0
1635347970000|2021-10-27 15:19:30|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|0
1635348030000|2021-10-27 15:20:30|18250.14|18250.14|18250.14|18250.14|18250.14|18250.14|18250.14|18250.14|0
1635348070000|2021-10-27 15:21:10|18246.18|18246.18|18246.18|18246.18|18247.58|18247.58|18246.18|18246.18|0
1635348190000|2021-10-27 15:23:10|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|0
1635348200000|2021-10-27 15:23:20|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|18246.18|0
1635348220000|2021-10-27 15:23:40|18244.78|18244.78|18244.78|18244.78|18244.78|18244.78|18244.78|18244.78|0
1635348240000|2021-10-27 15:24:00|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|18241.98|0
1635348250000|2021-10-27 15:24:10|18240.58|18240.58|18240.58|18240.58|18240.58|18240.58|18240.58|18240.58|0
1635348260000|2021-10-27 15:24:20|18236.62|18236.62|18236.62|18236.62|18236.62|18236.62|18236.62|18236.62|0
1635348300000|2021-10-27 15:25:00|18235.22|18235.22|18236.62|18236.62|18236.62|18236.62|18235.22|18235.22|0
1635348310000|2021-10-27 15:25:10|18238.01|18238.01|18236.62|18236.62|18238.01|18238.01|18236.62|18236.62|0
1635348320000|2021-10-27 15:25:20|18238.01|18238.01|18240.81|18240.81|18240.81|18240.81|18238.01|18238.01|0
1635348380000|2021-10-27 15:26:20|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|18239.89|0
1635348390000|2021-10-27 15:26:30|18243.86|18243.86|18239.89|18239.89|18243.86|18243.86|18239.89|18239.89|0
1635348430000|2021-10-27 15:27:10|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|18237.1|0
1635348450000|2021-10-27 15:27:30|18238.49|18238.49|18237.58|18237.58|18238.49|18238.49|18237.58|18237.58|0
1635348500000|2021-10-27 15:28:20|18237.12|18237.12|18237.12|18237.12|18237.12|18237.12|18237.12|18237.12|0
1635348510000|2021-10-27 15:28:30|18233.15|18233.15|18229.19|18229.19|18233.15|18233.15|18229.19|18229.19|0
1635348530000|2021-10-27 15:28:50|18230.58|18230.58|18225.93|18225.93|18230.58|18230.58|18225.93|18225.93|0
1635348540000|2021-10-27 15:29:00|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|0
1635348550000|2021-10-27 15:29:10|18218|18218|18224.53|18224.53|18225.93|18225.93|18218|18218|0
1635348560000|2021-10-27 15:29:20|18224.07|18224.07|18224.07|18224.07|18224.07|18224.07|18224.07|18224.07|0
1635348580000|2021-10-27 15:29:40|18221.27|18221.27|18221.27|18221.27|18221.27|18221.27|18221.27|18221.27|0
1635348590000|2021-10-27 15:29:50|18225.23|18225.23|18229.41|18229.41|18229.41|18229.41|18225.23|18225.23|0
1635405300000|2021-10-28 07:15:00|18220.18|18220.18|18220.18|18220.18|18220.18|18220.18|18220.18|18220.18|0
1635405360000|2021-10-28 07:16:00|18216.51|18216.51|18219.31|18219.31|18219.31|18219.31|18216.51|18216.51|0
1635405390000|2021-10-28 07:16:30|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|0
1635405410000|2021-10-28 07:16:50|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|0
1635405440000|2021-10-28 07:17:20|18251.26|18251.26|18251.26|18251.26|18251.26|18251.26|18251.26|18251.26|0
1635405490000|2021-10-28 07:18:10|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|0
1635405500000|2021-10-28 07:18:20|18248.93|18248.93|18248.93|18248.93|18248.93|18248.93|18248.93|18248.93|0
1635405520000|2021-10-28 07:18:40|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|18254.53|0
1635405530000|2021-10-28 07:18:50|18251.31|18251.31|18251.31|18251.31|18251.31|18251.31|18251.31|18251.31|0
1635405560000|2021-10-28 07:19:20|18245.71|18245.71|18215.15|18215.15|18245.71|18245.71|18215.15|18215.15|0
1635405650000|2021-10-28 07:20:50|18206.76|18206.76|18206.76|18206.76|18206.76|18206.76|18206.76|18206.76|0
1635405720000|2021-10-28 07:22:00|18218.65|18218.65|18226.58|18226.58|18226.58|18226.58|18218.65|18218.65|0
1635405730000|2021-10-28 07:22:10|18234.51|18234.51|18234.51|18234.51|18234.51|18234.51|18234.51|18234.51|0
1635405810000|2021-10-28 07:23:30|18226.58|18226.58|18234.51|18234.51|18234.51|18234.51|18226.58|18226.58|0
1635405820000|2021-10-28 07:23:40|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|0
1635405890000|2021-10-28 07:24:50|18228.92|18228.92|18228.92|18228.92|18228.92|18228.92|18228.92|18228.92|0
1635405900000|2021-10-28 07:25:00|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|0
1635405910000|2021-10-28 07:25:10|18234.51|18234.51|18237.29|18237.29|18237.29|18237.29|18234.51|18234.51|0
1635405970000|2021-10-28 07:26:10|18217.47|18217.47|18221.43|18221.43|18221.43|18221.43|18217.47|18217.47|0
1635406020000|2021-10-28 07:27:00|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|0
1635406030000|2021-10-28 07:27:10|18211.87|18211.87|18210.47|18210.47|18211.87|18211.87|18210.47|18210.47|0
1635406170000|2021-10-28 07:29:30|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|18209.09|0
1635406180000|2021-10-28 07:29:40|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|18205.12|0
1635406190000|2021-10-28 07:29:50|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|0
1635406340000|2021-10-28 07:32:20|18216.09|18216.09|18216.09|18216.09|18216.09|18216.09|18216.09|18216.09|0
1635406360000|2021-10-28 07:32:40|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|18212.12|0
1635406410000|2021-10-28 07:33:30|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|0
1635406420000|2021-10-28 07:33:40|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|0
1635406480000|2021-10-28 07:34:40|18219.59|18219.59|18219.59|18219.59|18219.59|18219.59|18219.59|18219.59|0
1635406500000|2021-10-28 07:35:00|18223.56|18223.56|18220.76|18220.76|18223.56|18223.56|18220.76|18220.76|0
1635406510000|2021-10-28 07:35:10|18228.69|18228.69|18232.66|18232.66|18232.66|18232.66|18228.69|18228.69|0
1635406520000|2021-10-28 07:35:20|18234.49|18234.49|18234.49|18234.49|18234.49|18234.49|18234.49|18234.49|0
1635406530000|2021-10-28 07:35:30|18238.69|18238.69|18238.69|18238.69|18241.49|18241.49|18238.69|18238.69|0
1635406710000|2021-10-28 07:38:30|18237.31|18237.31|18237.31|18237.31|18237.31|18237.31|18237.31|18237.31|0
1635406780000|2021-10-28 07:39:40|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|0
1635406790000|2021-10-28 07:39:50|18227.75|18227.75|18227.75|18227.75|18227.75|18227.75|18227.75|18227.75|0
1635406800000|2021-10-28 07:40:00|18223.78|18223.78|18223.78|18223.78|18223.78|18223.78|18223.78|18223.78|0
1635406830000|2021-10-28 07:40:30|18227.98|18227.98|18229.38|18229.38|18229.38|18229.38|18227.98|18227.98|0
1635406860000|2021-10-28 07:41:00|18234.98|18234.98|18234.98|18234.98|18234.98|18234.98|18234.98|18234.98|0
1635406880000|2021-10-28 07:41:20|18232.18|18232.18|18232.18|18232.18|18232.18|18232.18|18232.18|18232.18|0
1635406930000|2021-10-28 07:42:10|18228.22|18228.22|18228.22|18228.22|18228.22|18228.22|18228.22|18228.22|0
1635406940000|2021-10-28 07:42:20|18230.06|18230.06|18230.06|18230.06|18230.06|18230.06|18230.06|18230.06|0
1635406980000|2021-10-28 07:43:00|18231.45|18231.45|18231.45|18231.45|18234.25|18234.25|18231.45|18231.45|0
1635407040000|2021-10-28 07:44:00|18223.52|18223.52|18220.73|18220.73|18223.52|18223.52|18220.73|18220.73|0
1635407160000|2021-10-28 07:46:00|18218.43|18218.43|18218.43|18218.43|18218.43|18218.43|18218.43|18218.43|0
1635407190000|2021-10-28 07:46:30|18222.39|18222.39|18222.39|18222.39|18222.39|18222.39|18222.39|18222.39|0
1635407310000|2021-10-28 07:48:30|18218.19|18218.19|18218.19|18218.19|18218.19|18218.19|18218.19|18218.19|0
1635407390000|2021-10-28 07:49:50|18226.12|18226.12|18226.12|18226.12|18226.12|18226.12|18226.12|18226.12|0
1635407530000|2021-10-28 07:52:10|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|18227.52|0
1635407540000|2021-10-28 07:52:20|18231.72|18231.72|18233.12|18233.12|18233.12|18233.12|18231.72|18231.72|0
1635407560000|2021-10-28 07:52:40|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|0
1635407620000|2021-10-28 07:53:40|18228.92|18228.92|18227.52|18227.52|18228.92|18228.92|18227.52|18227.52|0
1635407700000|2021-10-28 07:55:00|18224.72|18224.72|18229.86|18229.86|18232.66|18232.66|18224.72|18224.72|0
1635407710000|2021-10-28 07:55:10|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|0
1635407880000|2021-10-28 07:58:00|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|0
1635407970000|2021-10-28 07:59:30|18227.06|18227.06|18228.46|18228.46|18228.46|18228.46|18227.06|18227.06|0
1635407980000|2021-10-28 07:59:40|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|0
1635408010000|2021-10-28 08:00:10|18232.66|18232.66|18232.66|18232.66|18232.66|18232.66|18232.66|18232.66|0
1635408050000|2021-10-28 08:00:50|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|0
1635408080000|2021-10-28 08:01:20|18224.49|18224.49|18220.53|18220.53|18224.49|18224.49|18220.53|18220.53|0
1635408100000|2021-10-28 08:01:40|18222.82|18222.82|18222.82|18222.82|18222.82|18222.82|18222.82|18222.82|0
1635408110000|2021-10-28 08:01:50|18220.03|18220.03|18222.82|18222.82|18222.82|18222.82|18220.03|18220.03|0
1635408120000|2021-10-28 08:02:00|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|0
1635408190000|2021-10-28 08:03:10|18225.62|18225.62|18222.82|18222.82|18225.62|18225.62|18222.82|18222.82|0
1635408230000|2021-10-28 08:03:50|18221.43|18221.43|18222.82|18222.82|18222.82|18222.82|18221.43|18221.43|0
1635408240000|2021-10-28 08:04:00|18221.43|18221.43|18222.82|18222.82|18222.82|18222.82|18220.03|18220.03|0
1635408250000|2021-10-28 08:04:10|18220.03|18220.03|18222.82|18222.82|18222.82|18222.82|18220.03|18220.03|0
1635408260000|2021-10-28 08:04:20|18220.03|18220.03|18222.82|18222.82|18222.82|18222.82|18220.03|18220.03|0
1635408270000|2021-10-28 08:04:30|18221.43|18221.43|18222.82|18222.82|18222.82|18222.82|18221.43|18221.43|0
1635408310000|2021-10-28 08:05:10|18220.03|18220.03|18211.63|18211.63|18222.82|18222.82|18211.63|18211.63|0
1635408330000|2021-10-28 08:05:30|18201.83|18201.83|18201.83|18201.83|18201.83|18201.83|18201.83|18201.83|0
1635408360000|2021-10-28 08:06:00|18199.99|18199.99|18199.99|18199.99|18199.99|18199.99|18199.99|18199.99|0
1635408420000|2021-10-28 08:07:00|18164.31|18164.31|18164.31|18164.31|18164.31|18164.31|18164.31|18164.31|0
1635408450000|2021-10-28 08:07:30|18157.31|18157.31|18155.91|18155.91|18157.31|18157.31|18155.91|18155.91|0
1635408480000|2021-10-28 08:08:00|18155.45|18155.45|18154.53|18154.53|18155.45|18155.45|18154.53|18154.53|0
1635408500000|2021-10-28 08:08:20|18158.5|18158.5|18158.5|18158.5|18158.5|18158.5|18158.5|18158.5|0
1635408510000|2021-10-28 08:08:30|18162.46|18162.46|18170.62|18170.62|18170.62|18170.62|18162.46|18162.46|0
1635408520000|2021-10-28 08:08:40|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|0
1635408530000|2021-10-28 08:08:50|18172.06|18172.06|18172.06|18172.06|18172.06|18172.06|18172.06|18172.06|0
1635408540000|2021-10-28 08:09:00|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|18167.87|0
1635408550000|2021-10-28 08:09:10|18170.67|18170.67|18171.12|18171.12|18171.12|18171.12|18170.67|18170.67|0
1635408570000|2021-10-28 08:09:30|18172.5|18172.5|18172.96|18172.96|18172.96|18172.96|18172.5|18172.5|0
1635408610000|2021-10-28 08:10:10|18170.16|18170.16|18170.16|18170.16|18170.16|18170.16|18170.16|18170.16|0
1635408620000|2021-10-28 08:10:20|18178.1|18178.1|18178.1|18178.1|18178.1|18178.1|18178.1|18178.1|0
1635408630000|2021-10-28 08:10:30|18182.29|18182.29|18183.21|18183.21|18183.21|18183.21|18182.29|18182.29|0
1635408650000|2021-10-28 08:10:50|18190.21|18190.21|18190.21|18190.21|18190.21|18190.21|18190.21|18190.21|0
1635408670000|2021-10-28 08:11:10|18188.81|18188.81|18188.81|18188.81|18188.81|18188.81|18188.81|18188.81|0
1635408680000|2021-10-28 08:11:20|18192.78|18192.78|18192.78|18192.78|18192.78|18192.78|18192.78|18192.78|0
1635408740000|2021-10-28 08:12:20|18189.98|18189.98|18194.18|18194.18|18199.77|18199.77|18189.98|18189.98|0
1635408750000|2021-10-28 08:12:30|18198.14|18198.14|18198.14|18198.14|18198.14|18198.14|18198.14|18198.14|0
1635408780000|2021-10-28 08:13:00|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|0
1635408830000|2021-10-28 08:13:50|18207.47|18207.47|18203.51|18203.51|18207.47|18207.47|18203.51|18203.51|0
1635408840000|2021-10-28 08:14:00|18219.37|18219.37|18217.97|18217.97|18219.37|18219.37|18217.97|18217.97|0
1635408850000|2021-10-28 08:14:10|18217.51|18217.51|18217.51|18217.51|18217.51|18217.51|18217.51|18217.51|0
1635408890000|2021-10-28 08:14:50|18220.31|18220.31|18220.31|18220.31|18220.31|18220.31|18220.31|18220.31|0
1635408980000|2021-10-28 08:16:20|18224.5|18224.5|18223.11|18223.11|18224.5|18224.5|18223.11|18223.11|0
1635409070000|2021-10-28 08:17:50|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|0
1635409090000|2021-10-28 08:18:10|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|0
1635409140000|2021-10-28 08:19:00|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|0
1635409210000|2021-10-28 08:20:10|18241.53|18241.53|18241.53|18241.53|18241.53|18241.53|18241.53|18241.53|0
1635409240000|2021-10-28 08:20:40|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|18244.33|0
1635409260000|2021-10-28 08:21:00|18252.26|18252.26|18249.46|18249.46|18252.26|18252.26|18249.46|18249.46|0
1635409330000|2021-10-28 08:22:10|18246.66|18246.66|18250.86|18250.86|18250.86|18250.86|18246.66|18246.66|0
1635409380000|2021-10-28 08:23:00|18249.48|18249.48|18249.48|18249.48|18249.48|18249.48|18249.48|18249.48|0
1635409400000|2021-10-28 08:23:20|18245.28|18245.28|18246.68|18246.68|18246.68|18246.68|18242.49|18242.49|0
1635409510000|2021-10-28 08:25:10|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|0
1635409540000|2021-10-28 08:25:40|18228.02|18228.02|18230.82|18230.82|18230.82|18230.82|18228.02|18228.02|0
1635409650000|2021-10-28 08:27:30|18229.42|18229.42|18229.42|18229.42|18229.42|18229.42|18229.42|18229.42|0
1635409730000|2021-10-28 08:28:50|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|0
1635409830000|2021-10-28 08:30:30|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|0
1635409900000|2021-10-28 08:31:40|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|0
1635409930000|2021-10-28 08:32:10|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|18231.06|0
1635410040000|2021-10-28 08:34:00|18223.13|18223.13|18217.53|18217.53|18223.13|18223.13|18217.53|18217.53|0
1635410070000|2021-10-28 08:34:30|18218.45|18218.45|18218.45|18218.45|18218.45|18218.45|18218.45|18218.45|0
1635410080000|2021-10-28 08:34:40|18216.61|18216.61|18216.61|18216.61|18216.61|18216.61|18216.61|18216.61|0
1635410090000|2021-10-28 08:34:50|18217.53|18217.53|18219.37|18219.37|18219.37|18219.37|18216.61|18216.61|0
1635410100000|2021-10-28 08:35:00|18215.4|18215.4|18215.4|18215.4|18215.4|18215.4|18215.4|18215.4|0
1635410110000|2021-10-28 08:35:10|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|0
1635410120000|2021-10-28 08:35:20|18214.48|18214.48|18214.02|18214.02|18214.48|18214.48|18214.02|18214.02|0
1635410160000|2021-10-28 08:36:00|18213.56|18213.56|18213.56|18213.56|18213.56|18213.56|18213.56|18213.56|0
1635410170000|2021-10-28 08:36:10|18214.48|18214.48|18214.48|18214.48|18214.48|18214.48|18214.48|18214.48|0
1635410190000|2021-10-28 08:36:30|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|18226.38|0
1635410210000|2021-10-28 08:36:50|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|0
1635410230000|2021-10-28 08:37:10|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|0
1635410240000|2021-10-28 08:37:20|18227.3|18227.3|18226.84|18226.84|18227.3|18227.3|18226.84|18226.84|0
1635410280000|2021-10-28 08:38:00|18229.64|18229.64|18229.64|18229.64|18229.64|18229.64|18229.64|18229.64|0
1635410320000|2021-10-28 08:38:40|18233.6|18233.6|18241.53|18241.53|18241.53|18241.53|18233.6|18233.6|0
1635410340000|2021-10-28 08:39:00|18242.91|18242.91|18242.91|18242.91|18242.91|18242.91|18242.91|18242.91|0
1635410350000|2021-10-28 08:39:10|18244.75|18244.75|18247.05|18247.05|18247.05|18247.05|18244.75|18244.75|0
1635410360000|2021-10-28 08:39:20|18247.51|18247.51|18248.91|18248.91|18248.91|18248.91|18247.51|18247.51|0
1635410380000|2021-10-28 08:39:40|18247.99|18247.99|18247.99|18247.99|18247.99|18247.99|18247.99|18247.99|0
1635410400000|2021-10-28 08:40:00|18250.79|18250.79|18253.59|18253.59|18253.59|18253.59|18250.79|18250.79|0
1635410460000|2021-10-28 08:41:00|18257.55|18257.55|18257.55|18257.55|18257.55|18257.55|18257.55|18257.55|0
1635410500000|2021-10-28 08:41:40|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|18269.45|0
1635410510000|2021-10-28 08:41:50|18270.85|18270.85|18270.85|18270.85|18270.85|18270.85|18270.85|18270.85|0
1635410530000|2021-10-28 08:42:10|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|0
1635410560000|2021-10-28 08:42:40|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|0
1635410570000|2021-10-28 08:42:50|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|0
1635410590000|2021-10-28 08:43:10|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|0
1635410610000|2021-10-28 08:43:30|18274.57|18274.57|18274.57|18274.57|18274.57|18274.57|18274.57|18274.57|0
1635410650000|2021-10-28 08:44:10|18273.17|18273.17|18273.17|18273.17|18273.17|18273.17|18273.17|18273.17|0
1635410800000|2021-10-28 08:46:40|18277.13|18277.13|18277.13|18277.13|18277.13|18277.13|18277.13|18277.13|0
1635410850000|2021-10-28 08:47:30|18278.53|18278.53|18278.53|18278.53|18278.53|18278.53|18278.53|18278.53|0
1635410870000|2021-10-28 08:47:50|18278.07|18278.07|18278.07|18278.07|18278.07|18278.07|18278.07|18278.07|0
1635410890000|2021-10-28 08:48:10|18275.27|18275.27|18275.27|18275.27|18275.27|18275.27|18275.27|18275.27|0
1635410900000|2021-10-28 08:48:20|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|18274.81|0
1635410940000|2021-10-28 08:49:00|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|18278.78|0
1635411000000|2021-10-28 08:50:00|18270.85|18270.85|18266.88|18266.88|18270.85|18270.85|18266.88|18266.88|0
1635411090000|2021-10-28 08:51:30|18262.92|18262.92|18266.88|18266.88|18266.88|18266.88|18262.92|18262.92|0
1635411110000|2021-10-28 08:51:50|18268.28|18268.28|18265.98|18265.98|18268.28|18268.28|18265.98|18265.98|0
1635411130000|2021-10-28 08:52:10|18262.02|18262.02|18262.02|18262.02|18262.02|18262.02|18262.02|18262.02|0
1635411180000|2021-10-28 08:53:00|18258.05|18258.05|18254.09|18254.09|18258.05|18258.05|18254.09|18254.09|0
1635411200000|2021-10-28 08:53:20|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|0
1635411220000|2021-10-28 08:53:40|18256.43|18256.43|18256.43|18256.43|18256.43|18256.43|18256.43|18256.43|0
1635411260000|2021-10-28 08:54:20|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|18253.63|0
1635411320000|2021-10-28 08:55:20|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|0
1635411330000|2021-10-28 08:55:30|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|18241.1|0
1635411350000|2021-10-28 08:55:50|18240.64|18240.64|18241.56|18241.56|18241.56|18241.56|18240.64|18240.64|0
1635411380000|2021-10-28 08:56:20|18242.96|18242.96|18241.56|18241.56|18242.96|18242.96|18241.56|18241.56|0
1635411470000|2021-10-28 08:57:50|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|18240.64|0
1635411500000|2021-10-28 08:58:20|18236.67|18236.67|18235.28|18235.28|18236.67|18236.67|18235.28|18235.28|0
1635411510000|2021-10-28 08:58:30|18227.34|18227.34|18227.34|18227.34|18227.34|18227.34|18227.34|18227.34|0
1635411520000|2021-10-28 08:58:40|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|0
1635411540000|2021-10-28 08:59:00|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|0
1635411570000|2021-10-28 08:59:30|18225.24|18225.24|18225.24|18225.24|18225.24|18225.24|18225.24|18225.24|0
1635411600000|2021-10-28 09:00:00|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|18229.2|0
1635411610000|2021-10-28 09:00:10|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|0
1635411620000|2021-10-28 09:00:20|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|0
1635411630000|2021-10-28 09:00:30|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|0
1635411640000|2021-10-28 09:00:40|18230.12|18230.12|18230.12|18230.12|18230.12|18230.12|18230.12|18230.12|0
1635411850000|2021-10-28 09:04:10|18238.05|18238.05|18234.09|18234.09|18238.05|18238.05|18234.09|18234.09|0
1635411870000|2021-10-28 09:04:30|18233.17|18233.17|18233.17|18233.17|18233.17|18233.17|18233.17|18233.17|0
1635411880000|2021-10-28 09:04:40|18231.77|18231.77|18223.84|18223.84|18231.77|18231.77|18223.84|18223.84|0
1635411890000|2021-10-28 09:04:50|18226.64|18226.64|18223.38|18223.38|18226.64|18226.64|18223.38|18223.38|0
1635411910000|2021-10-28 09:05:10|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|0
1635412000000|2021-10-28 09:06:40|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|0
1635412040000|2021-10-28 09:07:20|18220.33|18220.33|18220.33|18220.33|18220.33|18220.33|18220.33|18220.33|0
1635412190000|2021-10-28 09:09:50|18228.26|18228.26|18232.46|18232.46|18232.46|18232.46|18228.26|18228.26|0
1635412270000|2021-10-28 09:11:10|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|18229.66|0
1635412300000|2021-10-28 09:11:40|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|0
1635412320000|2021-10-28 09:12:00|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|0
1635412380000|2021-10-28 09:13:00|18220.33|18220.33|18216.37|18216.37|18220.33|18220.33|18216.37|18216.37|0
1635412400000|2021-10-28 09:13:20|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|18217.77|0
1635412430000|2021-10-28 09:13:50|18221.73|18221.73|18221.73|18221.73|18221.73|18221.73|18221.73|18221.73|0
1635412500000|2021-10-28 09:15:00|18225.7|18225.7|18225.7|18225.7|18225.7|18225.7|18225.7|18225.7|0
1635412560000|2021-10-28 09:16:00|18227.1|18227.1|18227.1|18227.1|18227.1|18227.1|18227.1|18227.1|0
1635412570000|2021-10-28 09:16:10|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|0
1635412590000|2021-10-28 09:16:30|18226.6|18226.6|18226.6|18226.6|18226.6|18226.6|18226.6|18226.6|0
1635412600000|2021-10-28 09:16:40|18229.4|18229.4|18221.47|18221.47|18229.4|18229.4|18221.47|18221.47|0
1635412630000|2021-10-28 09:17:10|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|0
1635412700000|2021-10-28 09:18:20|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|0
1635412750000|2021-10-28 09:19:10|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|0
1635412760000|2021-10-28 09:19:20|18225.43|18225.43|18225.43|18225.43|18225.43|18225.43|18225.43|18225.43|0
1635412860000|2021-10-28 09:21:00|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|0
1635412990000|2021-10-28 09:23:10|18228|18228|18228|18228|18228|18228|18228|18228|0
1635413000000|2021-10-28 09:23:20|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|0
1635413010000|2021-10-28 09:23:30|18230.8|18230.8|18233.59|18233.59|18233.59|18233.59|18230.8|18230.8|0
1635413050000|2021-10-28 09:24:10|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18229.4|18229.4|0
1635413060000|2021-10-28 09:24:20|18232.2|18232.2|18235.89|18235.89|18235.89|18235.89|18232.2|18232.2|0
1635413070000|2021-10-28 09:24:30|18237.29|18237.29|18238.69|18238.69|18238.69|18238.69|18237.29|18237.29|0
1635413090000|2021-10-28 09:24:50|18239.15|18239.15|18239.15|18239.15|18239.15|18239.15|18239.15|18239.15|0
1635413120000|2021-10-28 09:25:20|18240.55|18240.55|18241.95|18241.95|18241.95|18241.95|18240.55|18240.55|0
1635413140000|2021-10-28 09:25:40|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|18243.35|0
1635413150000|2021-10-28 09:25:50|18235.42|18235.42|18235.42|18235.42|18235.42|18235.42|18235.42|18235.42|0
1635413160000|2021-10-28 09:26:00|18236.82|18236.82|18236.82|18236.82|18236.82|18236.82|18235.42|18235.42|0
1635413170000|2021-10-28 09:26:10|18228.89|18228.89|18224.92|18224.92|18228.89|18228.89|18224.92|18224.92|0
1635413190000|2021-10-28 09:26:30|18228.89|18228.89|18232.85|18232.85|18232.85|18232.85|18228.89|18228.89|0
1635413220000|2021-10-28 09:27:00|18228.66|18228.66|18224.46|18224.46|18228.66|18228.66|18224.46|18224.46|0
1635413230000|2021-10-28 09:27:10|18223.06|18223.06|18223.06|18223.06|18223.06|18223.06|18223.06|18223.06|0
1635413260000|2021-10-28 09:27:40|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|0
1635413340000|2021-10-28 09:29:00|18223.06|18223.06|18215.13|18215.13|18223.06|18223.06|18215.13|18215.13|0
1635413350000|2021-10-28 09:29:10|18211.16|18211.16|18206.96|18206.96|18211.16|18211.16|18206.96|18206.96|0
1635413400000|2021-10-28 09:30:00|18210.93|18210.93|18214.89|18214.89|18214.89|18214.89|18210.93|18210.93|0
1635413430000|2021-10-28 09:30:30|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|0
1635413490000|2021-10-28 09:31:30|18212.33|18212.33|18212.33|18212.33|18212.33|18212.33|18212.33|18212.33|0
1635413530000|2021-10-28 09:32:10|18211.41|18211.41|18211.41|18211.41|18211.41|18211.41|18211.41|18211.41|0
1635413540000|2021-10-28 09:32:20|18215.37|18215.37|18213.97|18213.97|18215.37|18215.37|18213.97|18213.97|0
1635413610000|2021-10-28 09:33:30|18221.91|18221.91|18221.91|18221.91|18221.91|18221.91|18221.91|18221.91|0
1635413650000|2021-10-28 09:34:10|18229.84|18229.84|18229.84|18229.84|18229.84|18229.84|18229.84|18229.84|0
1635413700000|2021-10-28 09:35:00|18225.87|18225.87|18225.87|18225.87|18225.87|18225.87|18225.87|18225.87|0
1635413800000|2021-10-28 09:36:40|18227.27|18227.27|18227.27|18227.27|18227.27|18227.27|18227.27|18227.27|0
1635413950000|2021-10-28 09:39:10|18228.67|18228.67|18227.27|18227.27|18230.07|18230.07|18227.27|18227.27|0
1635413970000|2021-10-28 09:39:30|18231.24|18231.24|18231.24|18231.24|18231.24|18231.24|18231.24|18231.24|0
1635414020000|2021-10-28 09:40:20|18227.27|18227.27|18227.27|18227.27|18227.27|18227.27|18227.27|18227.27|0
1635414040000|2021-10-28 09:40:40|18230.07|18230.07|18230.07|18230.07|18230.07|18230.07|18230.07|18230.07|0
1635414060000|2021-10-28 09:41:00|18222.14|18222.14|18222.14|18222.14|18222.14|18222.14|18222.14|18222.14|0
1635414080000|2021-10-28 09:41:20|18223.54|18223.54|18223.54|18223.54|18223.54|18223.54|18223.54|18223.54|0
1635414230000|2021-10-28 09:43:50|18224.46|18224.46|18224.46|18224.46|18224.46|18224.46|18224.46|18224.46|0
1635414310000|2021-10-28 09:45:10|18221.66|18221.66|18220.26|18220.26|18221.66|18221.66|18220.26|18220.26|0
1635414430000|2021-10-28 09:47:10|18218.86|18218.86|18220.26|18220.26|18220.26|18220.26|18218.86|18218.86|0
1635414470000|2021-10-28 09:47:50|18212.33|18212.33|18212.33|18212.33|18212.33|18212.33|18212.33|18212.33|0
1635414520000|2021-10-28 09:48:40|18209.53|18209.53|18201.6|18201.6|18209.53|18209.53|18201.6|18201.6|0
1635414570000|2021-10-28 09:49:30|18200.68|18200.68|18200.22|18200.22|18200.68|18200.68|18200.22|18200.22|0
1635414580000|2021-10-28 09:49:40|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|0
1635414610000|2021-10-28 09:50:10|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|0
1635414640000|2021-10-28 09:50:40|18208.15|18208.15|18212.12|18212.12|18212.12|18212.12|18208.15|18208.15|0
1635414660000|2021-10-28 09:51:00|18213.52|18213.52|18213.52|18213.52|18213.52|18213.52|18213.52|18213.52|0
1635414760000|2021-10-28 09:52:40|18209.55|18209.55|18201.62|18201.62|18209.55|18209.55|18201.62|18201.62|0
1635414910000|2021-10-28 09:55:10|18203.02|18203.02|18203.02|18203.02|18203.02|18203.02|18203.02|18203.02|0
1635414930000|2021-10-28 09:55:30|18204.42|18204.42|18204.42|18204.42|18204.42|18204.42|18204.42|18204.42|0
1635414960000|2021-10-28 09:56:00|18205.82|18205.82|18201.85|18201.85|18205.82|18205.82|18201.85|18201.85|0
1635414970000|2021-10-28 09:56:10|18200.45|18200.45|18200.45|18200.45|18200.45|18200.45|18200.45|18200.45|0
1635414980000|2021-10-28 09:56:20|18199.05|18199.05|18199.05|18199.05|18199.05|18199.05|18199.05|18199.05|0
1635415020000|2021-10-28 09:57:00|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|0
1635415080000|2021-10-28 09:58:00|18183.65|18183.65|18183.65|18183.65|18183.65|18183.65|18183.65|18183.65|0
1635415150000|2021-10-28 09:59:10|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|18182.25|0
1635415160000|2021-10-28 09:59:20|18186.22|18186.22|18186.22|18186.22|18186.22|18186.22|18186.22|18186.22|0
1635415200000|2021-10-28 10:00:00|18184.82|18184.82|18186.22|18186.22|18186.22|18186.22|18184.82|18184.82|0
1635415260000|2021-10-28 10:01:00|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|0
1635415330000|2021-10-28 10:02:10|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|0
1635415340000|2021-10-28 10:02:20|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|0
1635415370000|2021-10-28 10:02:50|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|18199.51|0
1635415390000|2021-10-28 10:03:10|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|0
1635415420000|2021-10-28 10:03:40|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|18200.91|0
1635415450000|2021-10-28 10:04:10|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|18198.11|0
1635415460000|2021-10-28 10:04:20|18200.91|18200.91|18204.88|18204.88|18204.88|18204.88|18200.91|18200.91|0
1635415570000|2021-10-28 10:06:10|18203.48|18203.48|18206.28|18206.28|18206.28|18206.28|18203.48|18203.48|0
1635415610000|2021-10-28 10:06:50|18203.48|18203.48|18203.48|18203.48|18203.48|18203.48|18203.48|18203.48|0
1635415620000|2021-10-28 10:07:00|18202.08|18202.08|18202.08|18202.08|18202.08|18202.08|18202.08|18202.08|0
1635415760000|2021-10-28 10:09:20|18206.04|18206.04|18207.44|18207.44|18207.44|18207.44|18206.04|18206.04|0
1635415830000|2021-10-28 10:10:30|18203.48|18203.48|18203.48|18203.48|18203.48|18203.48|18203.48|18203.48|0
1635415850000|2021-10-28 10:10:50|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|0
1635415890000|2021-10-28 10:11:30|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|0
1635415980000|2021-10-28 10:13:00|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|18189.02|0
1635415990000|2021-10-28 10:13:10|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|0
1635416000000|2021-10-28 10:13:20|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|18196.95|0
1635416010000|2021-10-28 10:13:30|18195.55|18195.55|18195.55|18195.55|18195.55|18195.55|18195.55|18195.55|0
1635416020000|2021-10-28 10:13:40|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|0
1635416050000|2021-10-28 10:14:10|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|0
1635416060000|2021-10-28 10:14:20|18188.78|18188.78|18190.18|18190.18|18190.18|18190.18|18188.78|18188.78|0
1635416150000|2021-10-28 10:15:50|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|18194.15|0
1635416200000|2021-10-28 10:16:40|18195.55|18195.55|18195.55|18195.55|18195.55|18195.55|18195.55|18195.55|0
1635416210000|2021-10-28 10:16:50|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|0
1635416220000|2021-10-28 10:17:00|18200.89|18200.89|18200.89|18200.89|18200.89|18200.89|18200.89|18200.89|0
1635416300000|2021-10-28 10:18:20|18201.81|18201.81|18201.81|18201.81|18201.81|18201.81|18201.81|18201.81|0
1635416340000|2021-10-28 10:19:00|18200.41|18200.41|18200.41|18200.41|18200.41|18200.41|18200.41|18200.41|0
1635416440000|2021-10-28 10:20:40|18201.79|18201.79|18201.79|18201.79|18201.79|18201.79|18201.79|18201.79|0
1635416450000|2021-10-28 10:20:50|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|18203.19|0
1635416460000|2021-10-28 10:21:00|18203.65|18203.65|18203.65|18203.65|18203.65|18203.65|18203.65|18203.65|0
1635416510000|2021-10-28 10:21:50|18202.73|18202.73|18203.19|18203.19|18203.19|18203.19|18202.73|18202.73|0
1635416520000|2021-10-28 10:22:00|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1635416640000|2021-10-28 10:24:00|18208.56|18208.56|18208.56|18208.56|18208.56|18208.56|18208.56|18208.56|0
1635416660000|2021-10-28 10:24:20|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1635416730000|2021-10-28 10:25:30|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|18199.23|0
1635416740000|2021-10-28 10:25:40|18200.63|18200.63|18200.63|18200.63|18200.63|18200.63|18200.63|18200.63|0
1635416760000|2021-10-28 10:26:00|18201.08|18201.08|18201.08|18201.08|18201.08|18201.08|18201.08|18201.08|0
1635416890000|2021-10-28 10:28:10|18201.54|18201.54|18193.61|18193.61|18201.54|18201.54|18193.61|18193.61|0
1635416920000|2021-10-28 10:28:40|18195.01|18195.01|18193.61|18193.61|18195.01|18195.01|18192.21|18192.21|0
1635417000000|2021-10-28 10:30:00|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|0
1635417080000|2021-10-28 10:31:20|18196.66|18196.66|18196.66|18196.66|18196.66|18196.66|18196.66|18196.66|0
1635417180000|2021-10-28 10:33:00|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|18192.69|0
1635417220000|2021-10-28 10:33:40|18196.66|18196.66|18200.63|18200.63|18200.63|18200.63|18196.66|18196.66|0
1635417290000|2021-10-28 10:34:50|18203.38|18203.38|18203.38|18203.38|18203.38|18203.38|18203.38|18203.38|0
1635417320000|2021-10-28 10:35:20|18200.58|18200.58|18199.18|18199.18|18200.58|18200.58|18199.18|18199.18|0
1635417330000|2021-10-28 10:35:30|18203.15|18203.15|18203.15|18203.15|18203.15|18203.15|18203.15|18203.15|0
1635417360000|2021-10-28 10:36:00|18202.69|18202.69|18202.69|18202.69|18202.69|18202.69|18202.69|18202.69|0
1635417420000|2021-10-28 10:37:00|18203.15|18203.15|18203.15|18203.15|18203.15|18203.15|18203.15|18203.15|0
1635417430000|2021-10-28 10:37:10|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|0
1635417440000|2021-10-28 10:37:20|18205.95|18205.95|18204.11|18204.11|18205.95|18205.95|18204.11|18204.11|0
1635417450000|2021-10-28 10:37:30|18204.57|18204.57|18204.57|18204.57|18204.57|18204.57|18204.57|18204.57|0
1635417610000|2021-10-28 10:40:10|18205.97|18205.97|18221.83|18221.83|18221.83|18221.83|18205.97|18205.97|0
1635417640000|2021-10-28 10:40:40|18219.99|18219.99|18219.99|18219.99|18219.99|18219.99|18219.99|18219.99|0
1635417730000|2021-10-28 10:42:10|18223.96|18223.96|18223.96|18223.96|18223.96|18223.96|18223.96|18223.96|0
1635418090000|2021-10-28 10:48:10|18216.03|18216.03|18216.03|18216.03|18216.03|18216.03|18216.03|18216.03|0
1635418100000|2021-10-28 10:48:20|18211.83|18211.83|18211.83|18211.83|18211.83|18211.83|18211.83|18211.83|0
1635418160000|2021-10-28 10:49:20|18213.21|18213.21|18213.21|18213.21|18213.21|18213.21|18213.21|18213.21|0
1635418280000|2021-10-28 10:51:20|18217.17|18217.17|18217.17|18217.17|18217.17|18217.17|18217.17|18217.17|0
1635418320000|2021-10-28 10:52:00|18218.09|18218.09|18218.09|18218.09|18218.09|18218.09|18218.09|18218.09|0
1635418330000|2021-10-28 10:52:10|18226.02|18226.02|18226.02|18226.02|18226.02|18226.02|18226.02|18226.02|0
1635418360000|2021-10-28 10:52:40|18227.42|18227.42|18227.42|18227.42|18227.42|18227.42|18227.42|18227.42|0
1635418380000|2021-10-28 10:53:00|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|0
1635418420000|2021-10-28 10:53:40|18229.28|18229.28|18229.28|18229.28|18229.28|18229.28|18229.28|18229.28|0
1635418430000|2021-10-28 10:53:50|18233.25|18233.25|18233.25|18233.25|18233.25|18233.25|18233.25|18233.25|0
1635418520000|2021-10-28 10:55:20|18233.71|18233.71|18233.71|18233.71|18233.71|18233.71|18233.71|18233.71|0
1635418660000|2021-10-28 10:57:40|18232.31|18232.31|18232.31|18232.31|18232.31|18232.31|18232.31|18232.31|0
1635418680000|2021-10-28 10:58:00|18232.77|18232.77|18232.77|18232.77|18232.77|18232.77|18232.77|18232.77|0
1635418750000|2021-10-28 10:59:10|18224.84|18224.84|18224.84|18224.84|18224.84|18224.84|18224.84|18224.84|0
1635418790000|2021-10-28 10:59:50|18223.44|18223.44|18223.44|18223.44|18223.44|18223.44|18223.44|18223.44|0
1635418860000|2021-10-28 11:01:00|18222.52|18222.52|18222.52|18222.52|18222.52|18222.52|18222.52|18222.52|0
1635418900000|2021-10-28 11:01:40|18223.92|18223.92|18223.92|18223.92|18223.92|18223.92|18223.92|18223.92|0
1635418910000|2021-10-28 11:01:50|18228.11|18228.11|18228.11|18228.11|18228.11|18228.11|18228.11|18228.11|0
1635418920000|2021-10-28 11:02:00|18229.51|18229.51|18229.51|18229.51|18229.51|18229.51|18229.51|18229.51|0
1635418970000|2021-10-28 11:02:50|18225.55|18225.55|18225.55|18225.55|18225.55|18225.55|18225.55|18225.55|0
1635419000000|2021-10-28 11:03:20|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|0
1635419010000|2021-10-28 11:03:30|18220.18|18220.18|18220.18|18220.18|18220.18|18220.18|18220.18|18220.18|0
1635419060000|2021-10-28 11:04:20|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|0
1635419120000|2021-10-28 11:05:20|18223.69|18223.69|18223.69|18223.69|18223.69|18223.69|18223.69|18223.69|0
1635419200000|2021-10-28 11:06:40|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|0
1635419220000|2021-10-28 11:07:00|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|18224.15|0
1635419230000|2021-10-28 11:07:10|18216.22|18216.22|18216.22|18216.22|18216.22|18216.22|18216.22|18216.22|0
1635419250000|2021-10-28 11:07:30|18214.84|18214.84|18214.84|18214.84|18214.84|18214.84|18214.84|18214.84|0
1635419290000|2021-10-28 11:08:10|18218.8|18218.8|18218.8|18218.8|18218.8|18218.8|18218.8|18218.8|0
1635419310000|2021-10-28 11:08:30|18217.41|18217.41|18217.41|18217.41|18217.41|18217.41|18217.41|18217.41|0
1635419340000|2021-10-28 11:09:00|18216.01|18216.01|18216.01|18216.01|18216.01|18216.01|18216.01|18216.01|0
1635419380000|2021-10-28 11:09:40|18212.04|18212.04|18212.04|18212.04|18212.04|18212.04|18212.04|18212.04|0
1635419390000|2021-10-28 11:09:50|18208.08|18208.08|18204.11|18204.11|18208.08|18208.08|18204.11|18204.11|0
1635419510000|2021-10-28 11:11:50|18212.04|18212.04|18212.04|18212.04|18212.04|18212.04|18212.04|18212.04|0
1635419550000|2021-10-28 11:12:30|18200.14|18200.14|18200.14|18200.14|18200.14|18200.14|18200.14|18200.14|0
1635419700000|2021-10-28 11:15:00|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|0
1635419720000|2021-10-28 11:15:20|18202.46|18202.46|18202.46|18202.46|18202.46|18202.46|18202.46|18202.46|0
1635419880000|2021-10-28 11:18:00|18206.43|18206.43|18218.56|18218.56|18218.56|18218.56|18206.43|18206.43|0
1635419910000|2021-10-28 11:18:30|18221.36|18221.36|18222.28|18222.28|18222.28|18222.28|18221.36|18221.36|0
1635420030000|2021-10-28 11:20:30|18219.48|18219.48|18219.48|18219.48|18219.48|18219.48|18219.48|18219.48|0
1635420050000|2021-10-28 11:20:50|18218.08|18218.08|18218.08|18218.08|18218.08|18218.08|18218.08|18218.08|0
1635420060000|2021-10-28 11:21:00|18216.68|18216.68|18216.68|18216.68|18216.68|18216.68|18216.68|18216.68|0
1635420070000|2021-10-28 11:21:10|18218.06|18218.06|18216.22|18216.22|18218.06|18218.06|18216.22|18216.22|0
1635420130000|2021-10-28 11:22:10|18214.82|18214.82|18217.14|18217.14|18217.14|18217.14|18214.82|18214.82|0
1635420150000|2021-10-28 11:22:30|18218.54|18218.54|18219.94|18219.94|18219.94|18219.94|18218.54|18218.54|0
1635420210000|2021-10-28 11:23:30|18215.97|18215.97|18215.97|18215.97|18215.97|18215.97|18215.97|18215.97|0
1635420260000|2021-10-28 11:24:20|18214.59|18214.59|18214.59|18214.59|18214.59|18214.59|18214.59|18214.59|0
1635420290000|2021-10-28 11:24:50|18215.05|18215.05|18215.05|18215.05|18215.05|18215.05|18215.05|18215.05|0
1635420310000|2021-10-28 11:25:10|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|0
1635420350000|2021-10-28 11:25:50|18216.91|18216.91|18216.91|18216.91|18216.91|18216.91|18216.91|18216.91|0
1635420540000|2021-10-28 11:29:00|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|0
1635420560000|2021-10-28 11:29:20|18222.72|18222.72|18222.72|18222.72|18222.72|18222.72|18222.72|18222.72|0
1635420570000|2021-10-28 11:29:30|18226.68|18226.68|18226.68|18226.68|18226.68|18226.68|18226.68|18226.68|0
1635420580000|2021-10-28 11:29:40|18228.08|18228.08|18228.08|18228.08|18228.08|18228.08|18228.08|18228.08|0
1635420610000|2021-10-28 11:30:10|18228.54|18228.54|18228.54|18228.54|18228.54|18228.54|18228.54|18228.54|0
1635420660000|2021-10-28 11:31:00|18229.46|18229.46|18229.92|18229.92|18229.92|18229.92|18229.46|18229.46|0
1635420700000|2021-10-28 11:31:40|18233.88|18233.88|18237.85|18237.85|18237.85|18237.85|18233.88|18233.88|0
1635420740000|2021-10-28 11:32:20|18236.93|18236.93|18236.93|18236.93|18236.93|18236.93|18236.93|18236.93|0
1635420760000|2021-10-28 11:32:40|18243.93|18243.93|18243.7|18243.7|18248.13|18248.13|18243.7|18243.7|0
1635420770000|2021-10-28 11:32:50|18243.24|18243.24|18243.24|18243.24|18243.24|18243.24|18243.24|18243.24|0
1635420790000|2021-10-28 11:33:10|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|0
1635420830000|2021-10-28 11:33:50|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|0
1635420910000|2021-10-28 11:35:10|18262.37|18262.37|18262.37|18262.37|18262.37|18262.37|18262.37|18262.37|0
1635420920000|2021-10-28 11:35:20|18266.33|18266.33|18270.3|18270.3|18271.7|18271.7|18266.33|18266.33|0
1635420940000|2021-10-28 11:35:40|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|0
1635421010000|2021-10-28 11:36:50|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|18276.1|0
1635421060000|2021-10-28 11:37:40|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|18274.26|0
1635421090000|2021-10-28 11:38:10|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|0
1635421160000|2021-10-28 11:39:20|18278.46|18278.46|18278.46|18278.46|18278.46|18278.46|18278.46|18278.46|0
1635421200000|2021-10-28 11:40:00|18279.86|18279.86|18278.46|18278.46|18279.86|18279.86|18278.46|18278.46|0
1635421270000|2021-10-28 11:41:10|18282.43|18282.43|18282.43|18282.43|18282.43|18282.43|18282.43|18282.43|0
1635421460000|2021-10-28 11:44:20|18286.39|18286.39|18286.39|18286.39|18286.39|18286.39|18286.39|18286.39|0
1635421490000|2021-10-28 11:44:50|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|0
1635421500000|2021-10-28 11:45:00|18279.63|18279.63|18279.63|18279.63|18279.63|18279.63|18279.63|18279.63|0
1635421540000|2021-10-28 11:45:40|18281.01|18281.01|18281.01|18281.01|18281.01|18281.01|18281.01|18281.01|0
1635421580000|2021-10-28 11:46:20|18281.93|18281.93|18281.93|18281.93|18281.93|18281.93|18281.93|18281.93|0
1635421630000|2021-10-28 11:47:10|18274|18274|18278.19|18278.19|18278.19|18278.19|18274|18274|0
1635421640000|2021-10-28 11:47:20|18280.99|18280.99|18279.16|18279.16|18280.99|18280.99|18279.16|18279.16|0
1635421650000|2021-10-28 11:47:30|18278.7|18278.7|18281.49|18281.49|18281.49|18281.49|18278.7|18278.7|0
1635421660000|2021-10-28 11:47:40|18280.1|18280.1|18280.1|18280.1|18280.1|18280.1|18280.1|18280.1|0
1635421770000|2021-10-28 11:49:30|18277.3|18277.3|18281.49|18281.49|18281.49|18281.49|18277.3|18277.3|0
1635421780000|2021-10-28 11:49:40|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|0
1635421810000|2021-10-28 11:50:10|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|18281.49|0
1635421830000|2021-10-28 11:50:30|18273.56|18273.56|18273.56|18273.56|18273.56|18273.56|18273.56|18273.56|0
1635422090000|2021-10-28 11:54:50|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|0
1635422130000|2021-10-28 11:55:30|18272.14|18272.14|18267.95|18267.95|18272.14|18272.14|18267.95|18267.95|0
1635422140000|2021-10-28 11:55:40|18271.91|18271.91|18271.91|18271.91|18271.91|18271.91|18271.91|18271.91|0
1635422310000|2021-10-28 11:58:30|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|0
1635422320000|2021-10-28 11:58:40|18261.65|18261.65|18261.2|18261.2|18261.65|18261.65|18261.2|18261.2|0
1635422330000|2021-10-28 11:58:50|18259.82|18259.82|18259.82|18259.82|18259.82|18259.82|18259.82|18259.82|0
1635422380000|2021-10-28 11:59:40|18259.36|18259.36|18259.36|18259.36|18259.36|18259.36|18259.36|18259.36|0
1635422400000|2021-10-28 12:00:00|18258.9|18258.9|18258.9|18258.9|18258.9|18258.9|18258.9|18258.9|0
1635422420000|2021-10-28 12:00:20|18254.93|18254.93|18254.01|18254.01|18254.93|18254.93|18254.01|18254.01|0
1635422470000|2021-10-28 12:01:10|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|0
1635422520000|2021-10-28 12:02:00|18254.93|18254.93|18254.93|18254.93|18254.93|18254.93|18254.93|18254.93|0
1635422540000|2021-10-28 12:02:20|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|0
1635422550000|2021-10-28 12:02:30|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|0
1635422570000|2021-10-28 12:02:50|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|0
1635422590000|2021-10-28 12:03:10|18249.13|18249.13|18249.13|18249.13|18249.13|18249.13|18249.13|18249.13|0
1635422620000|2021-10-28 12:03:40|18243.53|18243.53|18246.33|18246.33|18246.33|18246.33|18243.53|18243.53|0
1635422630000|2021-10-28 12:03:50|18238.4|18238.4|18238.4|18238.4|18238.4|18238.4|18238.4|18238.4|0
1635422660000|2021-10-28 12:04:20|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|18237.94|0
1635422670000|2021-10-28 12:04:30|18233.97|18233.97|18230.01|18230.01|18233.97|18233.97|18230.01|18230.01|0
1635422700000|2021-10-28 12:05:00|18229.09|18229.09|18229.09|18229.09|18229.09|18229.09|18229.09|18229.09|0
1635422760000|2021-10-28 12:06:00|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|0
1635422770000|2021-10-28 12:06:10|18240.98|18240.98|18241.44|18241.44|18241.44|18241.44|18240.98|18240.98|0
1635422820000|2021-10-28 12:07:00|18242.84|18242.84|18244.24|18244.24|18244.24|18244.24|18242.84|18242.84|0
1635422850000|2021-10-28 12:07:30|18245.16|18245.16|18247.96|18247.96|18247.96|18247.96|18245.16|18245.16|0
1635423000000|2021-10-28 12:10:00|18245.16|18245.16|18245.16|18245.16|18245.16|18245.16|18245.16|18245.16|0
1635423020000|2021-10-28 12:10:20|18246.54|18246.54|18246.54|18246.54|18246.54|18246.54|18246.54|18246.54|0
1635423050000|2021-10-28 12:10:50|18245.16|18245.16|18245.16|18245.16|18245.16|18245.16|18245.16|18245.16|0
1635423060000|2021-10-28 12:11:00|18244.7|18244.7|18244.7|18244.7|18244.7|18244.7|18244.7|18244.7|0
1635423070000|2021-10-28 12:11:10|18252.63|18252.63|18252.63|18252.63|18252.63|18252.63|18252.63|18252.63|0
1635423080000|2021-10-28 12:11:20|18251.71|18251.71|18251.71|18251.71|18251.71|18251.71|18251.71|18251.71|0
1635423090000|2021-10-28 12:11:30|18250.79|18250.79|18250.79|18250.79|18250.79|18250.79|18250.79|18250.79|0
1635423110000|2021-10-28 12:11:50|18251.25|18251.25|18251.25|18251.25|18251.25|18251.25|18251.25|18251.25|0
1635423130000|2021-10-28 12:12:10|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|18252.17|0
1635423150000|2021-10-28 12:12:30|18250.77|18250.77|18253.57|18253.57|18253.57|18253.57|18250.77|18250.77|0
1635423160000|2021-10-28 12:12:40|18254.49|18254.49|18254.49|18254.49|18254.49|18254.49|18254.49|18254.49|0
1635423190000|2021-10-28 12:13:10|18256.79|18256.79|18256.79|18256.79|18256.79|18256.79|18256.79|18256.79|0
1635423200000|2021-10-28 12:13:20|18258.17|18258.17|18266.1|18266.1|18266.1|18266.1|18258.17|18258.17|0
1635423260000|2021-10-28 12:14:20|18262.13|18262.13|18262.13|18262.13|18262.13|18262.13|18262.13|18262.13|0
1635423280000|2021-10-28 12:14:40|18262.59|18262.59|18262.59|18262.59|18262.59|18262.59|18262.59|18262.59|0
1635423300000|2021-10-28 12:15:00|18266.79|18266.79|18266.79|18266.79|18266.79|18266.79|18266.79|18266.79|0
1635423320000|2021-10-28 12:15:20|18268.19|18268.19|18268.19|18268.19|18268.19|18268.19|18268.19|18268.19|0
1635423330000|2021-10-28 12:15:30|18276.12|18276.12|18276.12|18276.12|18276.12|18276.12|18276.12|18276.12|0
1635423340000|2021-10-28 12:15:40|18276.58|18276.58|18276.58|18276.58|18276.58|18276.58|18276.58|18276.58|0
1635423430000|2021-10-28 12:17:10|18272.62|18272.62|18272.62|18272.62|18272.62|18272.62|18272.62|18272.62|0
1635423560000|2021-10-28 12:19:20|18276.58|18276.58|18276.58|18276.58|18276.58|18276.58|18276.58|18276.58|0
1635423580000|2021-10-28 12:19:40|18277.98|18277.98|18272.38|18272.38|18277.98|18277.98|18272.38|18272.38|0
1635423660000|2021-10-28 12:21:00|18275.14|18275.14|18275.14|18275.14|18275.14|18275.14|18275.14|18275.14|0
1635423750000|2021-10-28 12:22:30|18272.34|18272.34|18273.74|18273.74|18273.74|18273.74|18272.34|18272.34|0
1635423760000|2021-10-28 12:22:40|18273.28|18273.28|18273.28|18273.28|18273.28|18273.28|18273.28|18273.28|0
1635423840000|2021-10-28 12:24:00|18270.48|18270.48|18250.42|18250.42|18270.48|18270.48|18250.42|18250.42|0
1635423870000|2021-10-28 12:24:30|18249.03|18249.03|18250.42|18250.42|18250.42|18250.42|18249.03|18249.03|0
1635423900000|2021-10-28 12:25:00|18247.63|18247.63|18254.18|18254.18|18254.18|18254.18|18246.25|18246.25|0
1635424100000|2021-10-28 12:28:20|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|0
1635424160000|2021-10-28 12:29:20|18259.06|18259.06|18259.06|18259.06|18259.06|18259.06|18259.06|18259.06|0
1635424350000|2021-10-28 12:32:30|18258.6|18258.6|18258.6|18258.6|18258.6|18258.6|18258.6|18258.6|0
1635424380000|2021-10-28 12:33:00|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|0
1635424450000|2021-10-28 12:34:10|18248.11|18248.11|18250.9|18250.9|18250.9|18250.9|18248.11|18248.11|0
1635424540000|2021-10-28 12:35:40|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|0
1635424570000|2021-10-28 12:36:10|18253.95|18253.95|18257.92|18257.92|18257.92|18257.92|18253.95|18253.95|0
1635424640000|2021-10-28 12:37:20|18252.32|18252.32|18255.12|18255.12|18255.12|18255.12|18252.32|18252.32|0
1635424670000|2021-10-28 12:37:50|18256.52|18256.52|18257.92|18257.92|18257.92|18257.92|18256.52|18256.52|0
1635424680000|2021-10-28 12:38:00|18255.12|18255.12|18255.12|18255.12|18255.12|18255.12|18255.12|18255.12|0
1635424690000|2021-10-28 12:38:10|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|0
1635424820000|2021-10-28 12:40:20|18233.89|18233.89|18232.49|18232.49|18233.89|18233.89|18232.49|18232.49|0
1635424880000|2021-10-28 12:41:20|18233.89|18233.89|18233.89|18233.89|18233.89|18233.89|18233.89|18233.89|0
1635424900000|2021-10-28 12:41:40|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|0
1635424930000|2021-10-28 12:42:10|18233.89|18233.89|18233.89|18233.89|18233.89|18233.89|18233.89|18233.89|0
1635424960000|2021-10-28 12:42:40|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|0
1635424970000|2021-10-28 12:42:50|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|0
1635424980000|2021-10-28 12:43:00|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|18235.27|0
1635425020000|2021-10-28 12:43:40|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|18234.81|0
1635425120000|2021-10-28 12:45:20|18230.61|18230.61|18226.65|18226.65|18230.61|18230.61|18226.65|18226.65|0
1635425130000|2021-10-28 12:45:30|18222.68|18222.68|18222.68|18222.68|18222.68|18222.68|18222.68|18222.68|0
1635425140000|2021-10-28 12:45:40|18226.65|18226.65|18226.65|18226.65|18226.65|18226.65|18226.65|18226.65|0
1635425190000|2021-10-28 12:46:30|18226.19|18226.19|18226.19|18226.19|18226.19|18226.19|18226.19|18226.19|0
1635425210000|2021-10-28 12:46:50|18221.99|18221.99|18221.99|18221.99|18221.99|18221.99|18221.99|18221.99|0
1635425270000|2021-10-28 12:47:50|18221.07|18221.07|18221.07|18221.07|18221.07|18221.07|18221.07|18221.07|0
1635425300000|2021-10-28 12:48:20|18217.1|18217.1|18226.43|18226.43|18226.43|18226.43|18217.1|18217.1|0
1635425320000|2021-10-28 12:48:40|18225.03|18225.03|18223.64|18223.64|18225.03|18225.03|18223.64|18223.64|0
1635425330000|2021-10-28 12:48:50|18222.24|18222.24|18225.03|18225.03|18225.03|18225.03|18222.24|18222.24|0
1635425340000|2021-10-28 12:49:00|18213.14|18213.14|18217.1|18217.1|18217.1|18217.1|18213.14|18213.14|0
1635425360000|2021-10-28 12:49:20|18217.56|18217.56|18217.56|18217.56|18217.56|18217.56|18217.56|18217.56|0
1635425370000|2021-10-28 12:49:30|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|0
1635425390000|2021-10-28 12:49:50|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|0
1635425490000|2021-10-28 12:51:30|18220.36|18220.36|18220.36|18220.36|18220.36|18220.36|18220.36|18220.36|0
1635425510000|2021-10-28 12:51:50|18218.96|18218.96|18220.36|18220.36|18220.36|18220.36|18218.96|18218.96|0
1635425520000|2021-10-28 12:52:00|18216.4|18216.4|18215.48|18215.48|18216.4|18216.4|18215.48|18215.48|0
1635425640000|2021-10-28 12:54:00|18212.68|18212.68|18212.68|18212.68|18212.68|18212.68|18212.68|18212.68|0
1635425670000|2021-10-28 12:54:30|18213.14|18213.14|18213.14|18213.14|18213.14|18213.14|18213.14|18213.14|0
1635425680000|2021-10-28 12:54:40|18217.1|18217.1|18217.1|18217.1|18217.1|18217.1|18217.1|18217.1|0
1635425770000|2021-10-28 12:56:10|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|0
1635425800000|2021-10-28 12:56:40|18218.5|18218.5|18218.5|18218.5|18218.5|18218.5|18218.5|18218.5|0
1635425820000|2021-10-28 12:57:00|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|18218.96|0
1635425860000|2021-10-28 12:57:40|18219.42|18219.42|18219.42|18219.42|18219.42|18219.42|18219.42|18219.42|0
1635425870000|2021-10-28 12:57:50|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|0
1635425930000|2021-10-28 12:58:50|18215|18215|18215|18215|18215|18215|18215|18215|0
1635425960000|2021-10-28 12:59:20|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|0
1635425970000|2021-10-28 12:59:30|18216.86|18216.86|18216.86|18216.86|18216.86|18216.86|18216.86|18216.86|0
1635425990000|2021-10-28 12:59:50|18218.26|18218.26|18221.52|18221.52|18221.52|18221.52|18218.26|18218.26|0
1635426000000|2021-10-28 13:00:00|18225.48|18225.48|18225.48|18225.48|18225.48|18225.48|18225.48|18225.48|0
1635426020000|2021-10-28 13:00:20|18226.88|18226.88|18225.46|18225.46|18228.26|18228.26|18225.46|18225.46|0
1635426040000|2021-10-28 13:00:40|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|18226.84|0
1635426160000|2021-10-28 13:02:40|18227.76|18227.76|18226.38|18226.38|18227.76|18227.76|18226.38|18226.38|0
1635426170000|2021-10-28 13:02:50|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|0
1635426180000|2021-10-28 13:03:00|18221.95|18221.95|18221.95|18221.95|18221.95|18221.95|18221.95|18221.95|0
1635426230000|2021-10-28 13:03:50|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|18225.92|0
1635426260000|2021-10-28 13:04:20|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|0
1635426290000|2021-10-28 13:04:50|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|0
1635426360000|2021-10-28 13:06:00|18221.26|18221.26|18220.8|18220.8|18221.26|18221.26|18220.8|18220.8|0
1635426380000|2021-10-28 13:06:20|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|0
1635426400000|2021-10-28 13:06:40|18220.8|18220.8|18220.8|18220.8|18220.8|18220.8|18220.8|18220.8|0
1635426410000|2021-10-28 13:06:50|18222.2|18222.2|18222.2|18222.2|18222.2|18222.2|18222.2|18222.2|0
1635426440000|2021-10-28 13:07:20|18226.17|18226.17|18226.17|18226.17|18226.17|18226.17|18226.17|18226.17|0
1635426450000|2021-10-28 13:07:30|18230.13|18230.13|18230.13|18230.13|18230.13|18230.13|18230.13|18230.13|0
1635426460000|2021-10-28 13:07:40|18231.05|18231.05|18231.05|18231.05|18231.05|18231.05|18231.05|18231.05|0
1635426590000|2021-10-28 13:09:50|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|0
1635426610000|2021-10-28 13:10:10|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|0
1635426650000|2021-10-28 13:10:50|18222.89|18222.89|18222.89|18222.89|18222.89|18222.89|18222.89|18222.89|0
1635426710000|2021-10-28 13:11:50|18221.97|18221.97|18221.51|18221.51|18221.97|18221.97|18221.51|18221.51|0
1635426720000|2021-10-28 13:12:00|18222.91|18222.91|18222.91|18222.91|18222.91|18222.91|18222.91|18222.91|0
1635426760000|2021-10-28 13:12:40|18223.83|18223.83|18223.83|18223.83|18223.83|18223.83|18223.83|18223.83|0
1635426770000|2021-10-28 13:12:50|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|0
1635426790000|2021-10-28 13:13:10|18216.36|18216.36|18216.36|18216.36|18216.36|18216.36|18216.36|18216.36|0
1635426820000|2021-10-28 13:13:40|18214.96|18214.96|18216.36|18216.36|18216.36|18216.36|18214.96|18214.96|0
1635426860000|2021-10-28 13:14:20|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|0
1635426870000|2021-10-28 13:14:30|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|0
1635426920000|2021-10-28 13:15:20|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|18220.32|0
1635426960000|2021-10-28 13:16:00|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|18221.72|0
1635426970000|2021-10-28 13:16:10|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|18225.69|0
1635427010000|2021-10-28 13:16:50|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|0
1635427050000|2021-10-28 13:17:30|18233.62|18233.62|18237.58|18237.58|18237.58|18237.58|18233.62|18233.62|0
1635427070000|2021-10-28 13:17:50|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|0
1635427160000|2021-10-28 13:19:20|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|0
1635427260000|2021-10-28 13:21:00|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|0
1635427270000|2021-10-28 13:21:10|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|0
1635427290000|2021-10-28 13:21:30|18238.75|18238.75|18238.75|18238.75|18238.75|18238.75|18238.75|18238.75|0
1635427320000|2021-10-28 13:22:00|18240.15|18240.15|18240.15|18240.15|18241.07|18241.07|18240.15|18240.15|0
1635427390000|2021-10-28 13:23:10|18244.11|18244.11|18246.91|18246.91|18246.91|18246.91|18244.11|18244.11|0
1635427400000|2021-10-28 13:23:20|18245.51|18245.51|18246.91|18246.91|18246.91|18246.91|18245.51|18245.51|0
1635427420000|2021-10-28 13:23:40|18245.51|18245.51|18244.11|18244.11|18245.51|18245.51|18244.11|18244.11|0
1635427440000|2021-10-28 13:24:00|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|0
1635427450000|2021-10-28 13:24:10|18241.55|18241.55|18241.55|18241.55|18241.55|18241.55|18241.55|18241.55|0
1635427490000|2021-10-28 13:24:50|18242.95|18242.95|18242.95|18242.95|18242.95|18242.95|18242.95|18242.95|0
1635427500000|2021-10-28 13:25:00|18244.35|18244.35|18244.35|18244.35|18244.35|18244.35|18236.42|18236.42|0
1635427600000|2021-10-28 13:26:40|18245.75|18245.75|18248.55|18248.55|18248.55|18248.55|18245.75|18245.75|0
1635427700000|2021-10-28 13:28:20|18252.51|18252.51|18252.51|18252.51|18252.51|18252.51|18252.51|18252.51|0
1635427760000|2021-10-28 13:29:20|18253.89|18253.89|18253.89|18253.89|18253.89|18253.89|18253.89|18253.89|0
1635427800000|2021-10-28 13:30:00|18257.85|18257.85|18257.85|18257.85|18257.85|18257.85|18257.85|18257.85|0
1635427820000|2021-10-28 13:30:20|18259.25|18259.25|18259.25|18259.25|18259.25|18259.25|18259.25|18259.25|0
1635427830000|2021-10-28 13:30:30|18263.22|18263.22|18263.22|18263.22|18263.22|18263.22|18263.22|18263.22|0
1635427840000|2021-10-28 13:30:40|18259.25|18259.25|18253.91|18253.91|18259.25|18259.25|18251.32|18251.32|0
1635427870000|2021-10-28 13:31:10|18252.51|18252.51|18252.28|18252.28|18256.48|18256.48|18252.28|18252.28|0
1635427890000|2021-10-28 13:31:30|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|0
1635427920000|2021-10-28 13:32:00|18264.17|18264.17|18272.1|18272.1|18272.1|18272.1|18264.17|18264.17|0
1635427930000|2021-10-28 13:32:10|18276.07|18276.07|18276.07|18276.07|18276.07|18276.07|18276.07|18276.07|0
1635427940000|2021-10-28 13:32:20|18272.1|18272.1|18272.1|18272.1|18272.1|18272.1|18272.1|18272.1|0
1635427950000|2021-10-28 13:32:30|18273.5|18273.5|18277.47|18277.47|18277.47|18277.47|18273.5|18273.5|0
1635427970000|2021-10-28 13:32:50|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|0
1635427980000|2021-10-28 13:33:00|18268.14|18268.14|18267.22|18267.22|18268.14|18268.14|18267.22|18267.22|0
1635427990000|2021-10-28 13:33:10|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|0
1635428020000|2021-10-28 13:33:40|18267.22|18267.22|18271.18|18271.18|18271.18|18271.18|18267.22|18267.22|0
1635428030000|2021-10-28 13:33:50|18275.15|18275.15|18275.15|18275.15|18275.15|18275.15|18275.15|18275.15|0
1635428040000|2021-10-28 13:34:00|18276.55|18276.55|18279.11|18279.11|18279.11|18279.11|18275.15|18275.15|0
1635428060000|2021-10-28 13:34:20|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|0
1635428070000|2021-10-28 13:34:30|18268.62|18268.62|18268.62|18268.62|18268.62|18268.62|18268.62|18268.62|0
1635428110000|2021-10-28 13:35:10|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|0
1635428120000|2021-10-28 13:35:20|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|18276.55|0
1635428140000|2021-10-28 13:35:40|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|0
1635428150000|2021-10-28 13:35:50|18271.18|18271.18|18259.29|18259.29|18271.18|18271.18|18259.29|18259.29|0
1635428160000|2021-10-28 13:36:00|18258.83|18258.83|18260.23|18260.23|18260.23|18260.23|18258.83|18258.83|0
1635428240000|2021-10-28 13:37:20|18258.83|18258.83|18260.23|18260.23|18260.23|18260.23|18258.83|18258.83|0
1635428280000|2021-10-28 13:38:00|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|0
1635428310000|2021-10-28 13:38:30|18248.33|18248.33|18248.33|18248.33|18248.33|18248.33|18248.33|18248.33|0
1635428340000|2021-10-28 13:39:00|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|0
1635428370000|2021-10-28 13:39:30|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|0
1635428460000|2021-10-28 13:41:00|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|0
1635428470000|2021-10-28 13:41:10|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|0
1635428500000|2021-10-28 13:41:40|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|0
1635428520000|2021-10-28 13:42:00|18238.76|18238.76|18237.36|18237.36|18238.76|18238.76|18237.36|18237.36|0
1635428530000|2021-10-28 13:42:10|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|18238.76|0
1635428550000|2021-10-28 13:42:30|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|0
1635428560000|2021-10-28 13:42:40|18241.55|18241.55|18241.55|18241.55|18241.55|18241.55|18241.55|18241.55|0
1635428580000|2021-10-28 13:43:00|18240.64|18240.64|18248.57|18248.57|18248.57|18248.57|18240.64|18240.64|0
1635428590000|2021-10-28 13:43:10|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|0
1635428620000|2021-10-28 13:43:40|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|0
1635428630000|2021-10-28 13:43:50|18255.33|18255.33|18255.33|18255.33|18255.33|18255.33|18255.33|18255.33|0
1635428640000|2021-10-28 13:44:00|18259.29|18259.29|18259.29|18259.29|18259.29|18259.29|18259.29|18259.29|0
1635428660000|2021-10-28 13:44:20|18259.75|18259.75|18261.15|18261.15|18261.15|18261.15|18259.75|18259.75|0
1635428700000|2021-10-28 13:45:00|18269.08|18269.08|18273.05|18273.05|18273.05|18273.05|18269.08|18269.08|0
1635428710000|2021-10-28 13:45:10|18277.25|18277.25|18277.25|18277.25|18277.25|18277.25|18277.25|18277.25|0
1635428780000|2021-10-28 13:46:20|18278.65|18278.65|18278.65|18278.65|18278.65|18278.65|18278.65|18278.65|0
1635428790000|2021-10-28 13:46:30|18274.68|18274.68|18275.85|18275.85|18278.65|18278.65|18274.68|18274.68|0
1635428860000|2021-10-28 13:47:40|18274.45|18274.45|18274.43|18274.43|18274.45|18274.45|18273.05|18273.05|0
1635428890000|2021-10-28 13:48:10|18270.46|18270.46|18270.46|18270.46|18270.46|18270.46|18270.46|18270.46|0
1635429000000|2021-10-28 13:50:00|18262.53|18262.53|18262.53|18262.53|18262.53|18262.53|18262.53|18262.53|0
1635429110000|2021-10-28 13:51:50|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|18255.54|0
1635429120000|2021-10-28 13:52:00|18247.61|18247.61|18247.61|18247.61|18247.61|18247.61|18247.61|18247.61|0
1635429160000|2021-10-28 13:52:40|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|0
1635429190000|2021-10-28 13:53:10|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|0
1635429210000|2021-10-28 13:53:30|18237.82|18237.82|18241.78|18241.78|18241.78|18241.78|18237.82|18237.82|0
1635429260000|2021-10-28 13:54:20|18242.24|18242.24|18246.44|18246.44|18246.44|18246.44|18242.24|18242.24|0
1635429270000|2021-10-28 13:54:30|18250.4|18250.4|18249.48|18249.48|18250.4|18250.4|18249.48|18249.48|0
1635429280000|2021-10-28 13:54:40|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|0
1635429320000|2021-10-28 13:55:20|18245.06|18245.06|18245.06|18245.06|18245.06|18245.06|18245.06|18245.06|0
1635429350000|2021-10-28 13:55:50|18243.66|18243.66|18243.66|18243.66|18243.66|18243.66|18243.66|18243.66|0
1635429360000|2021-10-28 13:56:00|18239.7|18239.7|18240.15|18240.15|18240.15|18240.15|18239.7|18239.7|0
1635429370000|2021-10-28 13:56:10|18236.19|18236.19|18236.19|18236.19|18236.19|18236.19|18236.19|18236.19|0
1635429380000|2021-10-28 13:56:20|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|0
1635429390000|2021-10-28 13:56:30|18241.79|18241.79|18243.19|18243.19|18243.19|18243.19|18241.79|18241.79|0
1635429400000|2021-10-28 13:56:40|18244.59|18244.59|18244.59|18244.59|18244.59|18244.59|18244.59|18244.59|0
1635429410000|2021-10-28 13:56:50|18243.19|18243.19|18243.19|18243.19|18243.19|18243.19|18243.19|18243.19|0
1635429440000|2021-10-28 13:57:20|18241.79|18241.79|18241.79|18241.79|18241.79|18241.79|18241.79|18241.79|0
1635429450000|2021-10-28 13:57:30|18240.39|18240.39|18240.39|18240.39|18240.39|18240.39|18240.39|18240.39|0
1635429460000|2021-10-28 13:57:40|18244.35|18244.35|18244.81|18244.81|18244.81|18244.81|18244.35|18244.35|0
1635429560000|2021-10-28 13:59:20|18246.19|18246.19|18246.19|18246.19|18246.19|18246.19|18246.19|18246.19|0
1635429570000|2021-10-28 13:59:30|18244.79|18244.79|18244.79|18244.79|18244.79|18244.79|18244.79|18244.79|0
1635429590000|2021-10-28 13:59:50|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|0
1635429670000|2021-10-28 14:01:10|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|18239.43|0
1635429680000|2021-10-28 14:01:20|18240.83|18240.83|18244.79|18244.79|18244.79|18244.79|18240.83|18240.83|0
1635429730000|2021-10-28 14:02:10|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|0
1635429740000|2021-10-28 14:02:20|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|0
1635429770000|2021-10-28 14:02:50|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|0
1635429820000|2021-10-28 14:03:40|18249.68|18249.68|18250.6|18250.6|18250.6|18250.6|18249.68|18249.68|0
1635429840000|2021-10-28 14:04:00|18254.56|18254.56|18254.56|18254.56|18254.56|18254.56|18254.56|18254.56|0
1635429870000|2021-10-28 14:04:30|18262.49|18262.49|18262.49|18262.49|18262.49|18262.49|18262.49|18262.49|0
1635429930000|2021-10-28 14:05:30|18258.53|18258.53|18258.53|18258.53|18258.53|18258.53|18258.53|18258.53|0
1635429980000|2021-10-28 14:06:20|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|0
1635430000000|2021-10-28 14:06:40|18253.64|18253.64|18249.68|18249.68|18253.64|18253.64|18249.68|18249.68|0
1635430020000|2021-10-28 14:07:00|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|0
1635430040000|2021-10-28 14:07:20|18260.41|18260.41|18260.41|18260.41|18260.41|18260.41|18260.41|18260.41|0
1635430060000|2021-10-28 14:07:40|18262.71|18262.71|18262.71|18262.71|18262.71|18262.71|18262.71|18262.71|0
1635430070000|2021-10-28 14:07:50|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|18266.67|0
1635430080000|2021-10-28 14:08:00|18267.13|18267.13|18267.13|18267.13|18267.13|18267.13|18267.13|18267.13|0
1635430090000|2021-10-28 14:08:10|18275.06|18275.06|18273.68|18273.68|18275.06|18275.06|18273.68|18273.68|0
1635430100000|2021-10-28 14:08:20|18265.75|18265.75|18265.75|18265.75|18265.75|18265.75|18265.75|18265.75|0
1635430150000|2021-10-28 14:09:10|18265.29|18265.29|18265.29|18265.29|18265.29|18265.29|18265.29|18265.29|0
1635430170000|2021-10-28 14:09:30|18269.26|18269.26|18269.26|18269.26|18269.26|18269.26|18269.26|18269.26|0
1635430190000|2021-10-28 14:09:50|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|0
1635430200000|2021-10-28 14:10:00|18271.14|18271.14|18272.54|18272.54|18272.54|18272.54|18271.14|18271.14|0
1635430230000|2021-10-28 14:10:30|18268.57|18268.57|18268.57|18268.57|18268.57|18268.57|18268.57|18268.57|0
1635430290000|2021-10-28 14:11:30|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|0
1635430340000|2021-10-28 14:12:20|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|0
1635430400000|2021-10-28 14:13:20|18272.54|18272.54|18268.57|18268.57|18272.54|18272.54|18268.57|18268.57|0
1635430440000|2021-10-28 14:14:00|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|0
1635430460000|2021-10-28 14:14:20|18276.5|18276.5|18283.75|18283.75|18284.66|18284.66|18276.5|18276.5|0
1635430540000|2021-10-28 14:15:40|18279.78|18279.78|18274.42|18274.42|18279.78|18279.78|18274.42|18274.42|0
1635430580000|2021-10-28 14:16:20|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|0
1635430590000|2021-10-28 14:16:30|18275.58|18275.58|18275.58|18275.58|18275.58|18275.58|18275.58|18275.58|0
1635430610000|2021-10-28 14:16:50|18279.78|18279.78|18279.78|18279.78|18279.78|18279.78|18279.78|18279.78|0
1635430620000|2021-10-28 14:17:00|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|18283.75|0
1635430700000|2021-10-28 14:18:20|18279.78|18279.78|18279.78|18279.78|18279.78|18279.78|18279.78|18279.78|0
1635430750000|2021-10-28 14:19:10|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|0
1635430800000|2021-10-28 14:20:00|18274.42|18274.42|18273.02|18273.02|18274.42|18274.42|18273.02|18273.02|0
1635430820000|2021-10-28 14:20:20|18274.42|18274.42|18283.72|18283.72|18283.72|18283.72|18274.42|18274.42|0
1635430860000|2021-10-28 14:21:00|18282.81|18282.81|18283.27|18283.27|18283.27|18283.27|18282.81|18282.81|0
1635430880000|2021-10-28 14:21:20|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|0
1635430910000|2021-10-28 14:21:50|18286.31|18286.31|18286.31|18286.31|18286.31|18286.31|18286.31|18286.31|0
1635430920000|2021-10-28 14:22:00|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|0
1635430950000|2021-10-28 14:22:30|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|0
1635430960000|2021-10-28 14:22:40|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|0
1635430980000|2021-10-28 14:23:00|18296.33|18296.33|18296.33|18296.33|18296.33|18296.33|18296.33|18296.33|0
1635431000000|2021-10-28 14:23:20|18297.73|18297.73|18297.73|18297.73|18297.73|18297.73|18297.73|18297.73|0
1635431040000|2021-10-28 14:24:00|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|0
1635431090000|2021-10-28 14:24:50|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|18297.5|0
1635431110000|2021-10-28 14:25:10|18293.54|18293.54|18285.6|18285.6|18293.54|18293.54|18285.6|18285.6|0
1635431160000|2021-10-28 14:26:00|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|0
1635431180000|2021-10-28 14:26:20|18293.54|18293.54|18290.74|18290.74|18293.54|18293.54|18290.74|18290.74|0
1635431190000|2021-10-28 14:26:30|18294.7|18294.7|18294.7|18294.7|18294.7|18294.7|18294.7|18294.7|0
1635431240000|2021-10-28 14:27:20|18296.1|18296.1|18296.1|18296.1|18296.1|18296.1|18296.1|18296.1|0
1635431260000|2021-10-28 14:27:40|18292.14|18292.14|18292.14|18292.14|18292.14|18292.14|18292.14|18292.14|0
1635431290000|2021-10-28 14:28:10|18289.34|18289.34|18286.29|18286.29|18290.26|18290.26|18286.29|18286.29|0
1635431310000|2021-10-28 14:28:30|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|18278.36|0
1635431460000|2021-10-28 14:31:00|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|18270.43|0
1635431470000|2021-10-28 14:31:10|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|0
1635431480000|2021-10-28 14:31:20|18268.57|18268.57|18268.57|18268.57|18268.57|18268.57|18268.57|18268.57|0
1635431500000|2021-10-28 14:31:40|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|18269.97|0
1635431510000|2021-10-28 14:31:50|18269.51|18269.51|18269.51|18269.51|18269.51|18269.51|18269.51|18269.51|0
1635431590000|2021-10-28 14:33:10|18277.44|18277.44|18281.41|18281.41|18281.41|18281.41|18277.44|18277.44|0
1635431640000|2021-10-28 14:34:00|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|0
1635431660000|2021-10-28 14:34:20|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|18281.41|0
1635431730000|2021-10-28 14:35:30|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|0
1635431760000|2021-10-28 14:36:00|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|0
1635431790000|2021-10-28 14:36:30|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|18280.01|0
1635431820000|2021-10-28 14:37:00|18283.97|18283.97|18286.77|18286.77|18286.77|18286.77|18283.97|18283.97|0
1635431830000|2021-10-28 14:37:10|18290.74|18290.74|18290.28|18290.28|18290.74|18290.74|18290.28|18290.28|0
1635431840000|2021-10-28 14:37:20|18289.82|18289.82|18293.78|18293.78|18293.78|18293.78|18289.82|18289.82|0
1635431860000|2021-10-28 14:37:40|18297.75|18297.75|18297.75|18297.75|18297.75|18297.75|18297.75|18297.75|0
1635431870000|2021-10-28 14:37:50|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|0
1635431900000|2021-10-28 14:38:20|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|0
1635431930000|2021-10-28 14:38:50|18307.08|18307.08|18311.28|18311.28|18311.28|18311.28|18307.08|18307.08|0
1635431940000|2021-10-28 14:39:00|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|0
1635431950000|2021-10-28 14:39:10|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|0
1635431960000|2021-10-28 14:39:20|18312.9|18312.9|18312.9|18312.9|18312.9|18312.9|18312.9|18312.9|0
1635432040000|2021-10-28 14:40:40|18308.94|18308.94|18308.94|18308.94|18308.94|18308.94|18308.94|18308.94|0
1635432120000|2021-10-28 14:42:00|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|0
1635432130000|2021-10-28 14:42:10|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|18313.82|0
1635432160000|2021-10-28 14:42:40|18315.2|18315.2|18315.2|18315.2|18315.2|18315.2|18315.2|18315.2|0
1635432170000|2021-10-28 14:42:50|18314.74|18314.74|18314.74|18314.74|18314.74|18314.74|18314.74|18314.74|0
1635432180000|2021-10-28 14:43:00|18318.71|18318.71|18318.71|18318.71|18318.71|18318.71|18318.71|18318.71|0
1635432200000|2021-10-28 14:43:20|18314.74|18314.74|18314.74|18314.74|18314.74|18314.74|18314.74|18314.74|0
1635432210000|2021-10-28 14:43:30|18313.36|18313.36|18312.9|18312.9|18313.36|18313.36|18312.9|18312.9|0
1635432260000|2021-10-28 14:44:20|18311.5|18311.5|18310.1|18310.1|18311.5|18311.5|18310.1|18310.1|0
1635432370000|2021-10-28 14:46:10|18311.5|18311.5|18311.5|18311.5|18311.5|18311.5|18311.5|18311.5|0
1635432390000|2021-10-28 14:46:30|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|18315.47|0
1635432410000|2021-10-28 14:46:50|18311.5|18311.5|18307.54|18307.54|18311.5|18311.5|18307.54|18307.54|0
1635432550000|2021-10-28 14:49:10|18303.57|18303.57|18303.57|18303.57|18303.57|18303.57|18303.57|18303.57|0
1635432560000|2021-10-28 14:49:20|18304.03|18304.03|18304.03|18304.03|18304.03|18304.03|18304.03|18304.03|0
1635432580000|2021-10-28 14:49:40|18303.11|18303.11|18303.11|18303.11|18303.11|18303.11|18303.11|18303.11|0
1635432630000|2021-10-28 14:50:30|18304.51|18304.51|18304.51|18304.51|18304.51|18304.51|18304.51|18304.51|0
1635432660000|2021-10-28 14:51:00|18305.91|18305.91|18305.91|18305.91|18305.91|18305.91|18305.91|18305.91|0
1635432700000|2021-10-28 14:51:40|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|0
1635432760000|2021-10-28 14:52:40|18302.86|18302.86|18302.86|18302.86|18302.86|18302.86|18302.86|18302.86|0
1635432810000|2021-10-28 14:53:30|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|18298.9|0
1635432820000|2021-10-28 14:53:40|18299.82|18299.82|18299.82|18299.82|18299.82|18299.82|18299.82|18299.82|0
1635432900000|2021-10-28 14:55:00|18298.42|18298.42|18298.42|18298.42|18298.42|18298.42|18298.42|18298.42|0
1635432940000|2021-10-28 14:55:40|18296.58|18296.58|18296.58|18296.58|18296.58|18296.58|18296.58|18296.58|0
1635433030000|2021-10-28 14:57:10|18292.62|18292.62|18292.62|18292.62|18292.62|18292.62|18292.62|18292.62|0
1635433050000|2021-10-28 14:57:30|18289.82|18289.82|18289.82|18289.82|18289.82|18289.82|18289.82|18289.82|0
1635433070000|2021-10-28 14:57:50|18291.22|18291.22|18291.22|18291.22|18291.22|18291.22|18291.22|18291.22|0
1635433080000|2021-10-28 14:58:00|18300.55|18300.55|18304.51|18304.51|18304.51|18304.51|18300.55|18300.55|0
1635433100000|2021-10-28 14:58:20|18300.55|18300.55|18300.55|18300.55|18300.55|18300.55|18300.55|18300.55|0
1635433140000|2021-10-28 14:59:00|18299.15|18299.15|18300.55|18300.55|18300.55|18300.55|18299.15|18299.15|0
1635433280000|2021-10-28 15:01:20|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|0
1635433290000|2021-10-28 15:01:30|18302.84|18302.84|18303.3|18303.3|18303.3|18303.3|18302.84|18302.84|0
1635433300000|2021-10-28 15:01:40|18306.1|18306.1|18306.1|18306.1|18306.1|18306.1|18306.1|18306.1|0
1635433320000|2021-10-28 15:02:00|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|0
1635433330000|2021-10-28 15:02:10|18303.54|18303.54|18303.54|18303.54|18303.54|18303.54|18303.54|18303.54|0
1635433340000|2021-10-28 15:02:20|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|0
1635433350000|2021-10-28 15:02:30|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|0
1635433360000|2021-10-28 15:02:40|18311.01|18311.01|18311.01|18311.01|18311.01|18311.01|18311.01|18311.01|0
1635433370000|2021-10-28 15:02:50|18312.41|18312.41|18312.41|18312.41|18312.41|18312.41|18312.41|18312.41|0
1635433400000|2021-10-28 15:03:20|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|0
1635433410000|2021-10-28 15:03:30|18313.35|18313.35|18313.35|18313.35|18313.35|18313.35|18313.35|18313.35|0
1635433440000|2021-10-28 15:04:00|18309.38|18309.38|18309.38|18309.38|18309.38|18309.38|18309.38|18309.38|0
1635433510000|2021-10-28 15:05:10|18310.76|18310.76|18310.76|18310.76|18310.76|18310.76|18310.76|18310.76|0
1635433560000|2021-10-28 15:06:00|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|0
1635433590000|2021-10-28 15:06:30|18313.56|18313.56|18317.76|18317.76|18317.76|18317.76|18313.56|18313.56|0
1635433620000|2021-10-28 15:07:00|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|18318.68|0
1635433630000|2021-10-28 15:07:10|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|18320.08|0
1635433640000|2021-10-28 15:07:20|18318.68|18318.68|18315.88|18315.88|18318.68|18318.68|18315.88|18315.88|0
1635433660000|2021-10-28 15:07:40|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|0
1635433690000|2021-10-28 15:08:10|18320.3|18320.3|18320.3|18320.3|18320.3|18320.3|18320.3|18320.3|0
1635433700000|2021-10-28 15:08:20|18324.27|18324.27|18332.2|18332.2|18332.2|18332.2|18324.27|18324.27|0
1635433710000|2021-10-28 15:08:30|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|0
1635433720000|2021-10-28 15:08:40|18315.88|18315.88|18315.88|18315.88|18315.88|18315.88|18315.88|18315.88|0
1635433740000|2021-10-28 15:09:00|18311.91|18311.91|18311.91|18311.91|18311.91|18311.91|18311.91|18311.91|0
1635433760000|2021-10-28 15:09:20|18312.37|18312.37|18312.37|18312.37|18312.37|18312.37|18312.37|18312.37|0
1635433790000|2021-10-28 15:09:50|18311.91|18311.91|18311.91|18311.91|18311.91|18311.91|18311.91|18311.91|0
1635433800000|2021-10-28 15:10:00|18315.88|18315.88|18318.93|18318.93|18319.84|18319.84|18315.88|18315.88|0
1635433860000|2021-10-28 15:11:00|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|0
1635433870000|2021-10-28 15:11:10|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|18319.86|0
1635433880000|2021-10-28 15:11:20|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|18318.47|0
1635433890000|2021-10-28 15:11:30|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|0
1635433900000|2021-10-28 15:11:40|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|18314.04|0
1635433940000|2021-10-28 15:12:20|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|0
1635433970000|2021-10-28 15:12:50|18317.55|18317.55|18317.55|18317.55|18317.55|18317.55|18317.55|18317.55|0
1635433980000|2021-10-28 15:13:00|18321.51|18321.51|18321.51|18321.51|18321.51|18321.51|18321.51|18321.51|0
1635434070000|2021-10-28 15:14:30|18317.31|18317.31|18317.31|18317.31|18317.31|18317.31|18317.31|18317.31|0
1635434080000|2021-10-28 15:14:40|18315.91|18315.91|18319.88|18319.88|18319.88|18319.88|18315.91|18315.91|0
1635434140000|2021-10-28 15:15:40|18315.91|18315.91|18315.91|18315.91|18315.91|18315.91|18315.91|18315.91|0
1635434170000|2021-10-28 15:16:10|18313.11|18313.11|18313.11|18313.11|18313.11|18313.11|18313.11|18313.11|0
1635434220000|2021-10-28 15:17:00|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|18317.08|0
1635434230000|2021-10-28 15:17:10|18321.04|18321.04|18323.84|18323.84|18323.84|18323.84|18321.04|18321.04|0
1635434330000|2021-10-28 15:18:50|18319.88|18319.88|18323.84|18323.84|18323.84|18323.84|18319.88|18319.88|0
1635434390000|2021-10-28 15:19:50|18322.44|18322.44|18322.44|18322.44|18322.44|18322.44|18322.44|18322.44|0
1635434400000|2021-10-28 15:20:00|18323.84|18323.84|18322.44|18322.44|18323.84|18323.84|18322.44|18322.44|0
1635434420000|2021-10-28 15:20:20|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|18326.41|0
1635434430000|2021-10-28 15:20:30|18334.34|18334.34|18334.34|18334.34|18335.74|18335.74|18334.34|18334.34|0
1635434440000|2021-10-28 15:20:40|18335.74|18335.74|18335.74|18335.74|18335.74|18335.74|18335.74|18335.74|0
1635434510000|2021-10-28 15:21:50|18332.94|18332.94|18321.04|18321.04|18332.94|18332.94|18321.04|18321.04|0
1635434550000|2021-10-28 15:22:30|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|0
1635434580000|2021-10-28 15:23:00|18320.11|18320.11|18320.11|18320.11|18320.11|18320.11|18320.11|18320.11|0
1635434600000|2021-10-28 15:23:20|18318.71|18318.71|18314.74|18314.74|18318.71|18318.71|18314.74|18314.74|0
1635434610000|2021-10-28 15:23:30|18310.78|18310.78|18310.78|18310.78|18310.78|18310.78|18310.78|18310.78|0
1635434630000|2021-10-28 15:23:50|18307.98|18307.98|18307.98|18307.98|18307.98|18307.98|18307.98|18307.98|0
1635434650000|2021-10-28 15:24:10|18307.52|18307.52|18310.32|18310.32|18310.32|18310.32|18307.52|18307.52|0
1635434710000|2021-10-28 15:25:10|18302.38|18302.38|18299.59|18299.59|18302.38|18302.38|18299.59|18299.59|0
1635434780000|2021-10-28 15:26:20|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|18300.99|0
1635434790000|2021-10-28 15:26:30|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|18302.38|0
1635434820000|2021-10-28 15:27:00|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|0
1635434830000|2021-10-28 15:27:10|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|18307.75|0
1635434850000|2021-10-28 15:27:30|18303.78|18303.78|18303.78|18303.78|18303.78|18303.78|18303.78|18303.78|0
1635434870000|2021-10-28 15:27:50|18304.24|18304.24|18299.82|18299.82|18304.24|18304.24|18299.82|18299.82|0
1635434890000|2021-10-28 15:28:10|18295.62|18295.62|18295.62|18295.62|18295.62|18295.62|18295.62|18295.62|0
1635434910000|2021-10-28 15:28:30|18296.54|18296.54|18296.54|18296.54|18296.54|18296.54|18296.54|18296.54|0
1635434920000|2021-10-28 15:28:40|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|0
1635434930000|2021-10-28 15:28:50|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|0
1635434940000|2021-10-28 15:29:00|18301.45|18301.45|18301.45|18301.45|18301.45|18301.45|18301.45|18301.45|0
1635434950000|2021-10-28 15:29:10|18305.41|18305.41|18305.41|18305.41|18305.41|18305.41|18305.41|18305.41|0
1635434960000|2021-10-28 15:29:20|18304.95|18304.95|18304.95|18304.95|18304.95|18304.95|18304.95|18304.95|0
1635434980000|2021-10-28 15:29:40|18300.99|18300.99|18297.02|18297.02|18300.99|18300.99|18297.02|18297.02|0
1635434990000|2021-10-28 15:29:50|18297.94|18297.94|18297.94|18297.94|18297.94|18297.94|18297.94|18297.94|0
1635491700000|2021-10-29 07:15:00|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|0
1635491750000|2021-10-29 07:15:50|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|0
1635491780000|2021-10-29 07:16:20|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|0
1635491790000|2021-10-29 07:16:30|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|0
1635491800000|2021-10-29 07:16:40|18244.11|18244.11|18244.11|18244.11|18244.11|18244.11|18244.11|18244.11|0
1635491820000|2021-10-29 07:17:00|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|18248.07|0
1635491830000|2021-10-29 07:17:10|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|0
1635491860000|2021-10-29 07:17:40|18235.94|18235.94|18235.94|18235.94|18235.94|18235.94|18235.94|18235.94|0
1635491870000|2021-10-29 07:17:50|18240.14|18240.14|18240.14|18240.14|18240.14|18240.14|18240.14|18240.14|0
1635491880000|2021-10-29 07:18:00|18241.54|18241.54|18241.54|18241.54|18241.54|18241.54|18241.54|18241.54|0
1635491890000|2021-10-29 07:18:10|18248.54|18248.54|18248.54|18248.54|18248.54|18248.54|18248.54|18248.54|0
1635491910000|2021-10-29 07:18:30|18249|18249|18249|18249|18249|18249|18249|18249|0
1635491920000|2021-10-29 07:18:40|18248.54|18248.54|18248.54|18248.54|18248.54|18248.54|18248.54|18248.54|0
1635492000000|2021-10-29 07:20:00|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|0
1635492040000|2021-10-29 07:20:40|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|0
1635492090000|2021-10-29 07:21:30|18277.93|18277.93|18277.93|18277.93|18277.93|18277.93|18277.93|18277.93|0
1635492100000|2021-10-29 07:21:40|18278.39|18278.39|18278.39|18278.39|18278.39|18278.39|18278.39|18278.39|0
1635492120000|2021-10-29 07:22:00|18271.39|18271.39|18270.01|18270.01|18271.39|18271.39|18270.01|18270.01|0
1635492180000|2021-10-29 07:23:00|18271.41|18271.41|18271.41|18271.41|18271.41|18271.41|18271.41|18271.41|0
1635492190000|2021-10-29 07:23:10|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|0
1635492230000|2021-10-29 07:23:50|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|0
1635492240000|2021-10-29 07:24:00|18292.64|18292.64|18289.84|18289.84|18292.64|18292.64|18289.84|18289.84|0
1635492260000|2021-10-29 07:24:20|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|0
1635492270000|2021-10-29 07:24:30|18309.66|18309.66|18309.66|18309.66|18309.66|18309.66|18309.66|18309.66|0
1635492280000|2021-10-29 07:24:40|18306.86|18306.86|18302.9|18302.9|18306.86|18306.86|18302.9|18302.9|0
1635492350000|2021-10-29 07:25:50|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|0
1635492360000|2021-10-29 07:26:00|18305.93|18305.93|18303.37|18303.37|18305.93|18305.93|18301.97|18301.97|0
1635492480000|2021-10-29 07:28:00|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|0
1635492570000|2021-10-29 07:29:30|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|0
1635492580000|2021-10-29 07:29:40|18297.73|18297.73|18325.49|18325.49|18325.49|18325.49|18297.73|18297.73|0
1635492600000|2021-10-29 07:30:00|18317.09|18317.09|18305.2|18305.2|18317.09|18317.09|18305.2|18305.2|0
1635492640000|2021-10-29 07:30:40|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|0
1635492690000|2021-10-29 07:31:30|18289.34|18289.34|18289.34|18289.34|18289.34|18289.34|18289.34|18289.34|0
1635492770000|2021-10-29 07:32:50|18288.42|18288.42|18288.42|18288.42|18288.42|18288.42|18288.42|18288.42|0
1635492780000|2021-10-29 07:33:00|18276.52|18276.52|18260.66|18260.66|18276.52|18276.52|18260.66|18260.66|0
1635492790000|2021-10-29 07:33:10|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|0
1635492840000|2021-10-29 07:34:00|18265.56|18265.56|18265.56|18265.56|18265.56|18265.56|18265.56|18265.56|0
1635493000000|2021-10-29 07:36:40|18285.38|18285.38|18289.35|18289.35|18289.35|18289.35|18285.38|18285.38|0
1635493150000|2021-10-29 07:39:10|18285.38|18285.38|18281.42|18281.42|18285.38|18285.38|18281.42|18281.42|0
1635493160000|2021-10-29 07:39:20|18271.62|18271.62|18271.62|18271.62|18271.62|18271.62|18271.62|18271.62|0
1635493230000|2021-10-29 07:40:30|18270.22|18270.22|18268.82|18268.82|18270.22|18270.22|18268.82|18268.82|0
1635493250000|2021-10-29 07:40:50|18266.99|18266.99|18267.45|18267.45|18267.45|18267.45|18266.99|18266.99|0
1635493320000|2021-10-29 07:42:00|18260.45|18260.45|18260.45|18260.45|18260.45|18260.45|18260.45|18260.45|0
1635493350000|2021-10-29 07:42:30|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|0
1635493360000|2021-10-29 07:42:40|18267.45|18267.45|18255.55|18255.55|18267.45|18267.45|18255.55|18255.55|0
1635493380000|2021-10-29 07:43:00|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|0
1635493400000|2021-10-29 07:43:20|18246.24|18246.24|18242.27|18242.27|18246.24|18246.24|18242.27|18242.27|0
1635493420000|2021-10-29 07:43:40|18235.28|18235.28|18246.47|18246.47|18247.87|18247.87|18233.88|18233.88|0
1635493430000|2021-10-29 07:43:50|18252.07|18252.07|18239.48|18239.48|18254.87|18254.87|18239.48|18239.48|0
1635493440000|2021-10-29 07:44:00|18243.67|18243.67|18243.67|18243.67|18243.67|18243.67|18243.67|18243.67|0
1635493450000|2021-10-29 07:44:10|18233.88|18233.88|18233.88|18233.88|18236.68|18236.68|18232.48|18232.48|0
1635493460000|2021-10-29 07:44:20|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|0
1635493480000|2021-10-29 07:44:40|18224.57|18224.57|18212.67|18212.67|18224.57|18224.57|18212.67|18212.67|0
1635493520000|2021-10-29 07:45:20|18209.87|18209.87|18204.28|18204.28|18209.87|18209.87|18204.28|18204.28|0
1635493530000|2021-10-29 07:45:30|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|18212.21|0
1635493540000|2021-10-29 07:45:40|18219.2|18219.2|18219.2|18219.2|18219.2|18219.2|18219.2|18219.2|0
1635493570000|2021-10-29 07:46:10|18220.6|18220.6|18233.2|18233.2|18233.2|18233.2|18220.6|18220.6|0
1635493580000|2021-10-29 07:46:20|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|0
1635493640000|2021-10-29 07:47:20|18246.47|18246.47|18246.47|18246.47|18246.47|18246.47|18246.47|18246.47|0
1635493660000|2021-10-29 07:47:40|18249.27|18249.27|18249.27|18249.27|18249.27|18249.27|18249.27|18249.27|0
1635493670000|2021-10-29 07:47:50|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|18241.34|0
1635493680000|2021-10-29 07:48:00|18249.74|18249.74|18245.54|18245.54|18249.74|18249.74|18245.54|18245.54|0
1635493710000|2021-10-29 07:48:30|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|18248.34|0
1635493720000|2021-10-29 07:48:40|18251.14|18251.14|18255.1|18255.1|18255.1|18255.1|18251.14|18251.14|0
1635493740000|2021-10-29 07:49:00|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|0
1635493780000|2021-10-29 07:49:40|18244.37|18244.37|18243.45|18243.45|18244.37|18244.37|18243.45|18243.45|0
1635493830000|2021-10-29 07:50:30|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|0
1635493840000|2021-10-29 07:50:40|18239.26|18239.26|18242.05|18242.05|18242.05|18242.05|18239.26|18239.26|0
1635493870000|2021-10-29 07:51:10|18234.12|18234.12|18234.12|18234.12|18234.12|18234.12|18234.12|18234.12|0
1635493910000|2021-10-29 07:51:50|18225.73|18225.73|18225.73|18225.73|18225.73|18225.73|18225.73|18225.73|0
1635493920000|2021-10-29 07:52:00|18224.33|18224.33|18221.09|18221.09|18224.33|18224.33|18221.09|18221.09|0
1635493940000|2021-10-29 07:52:20|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|0
1635493960000|2021-10-29 07:52:40|18221.11|18221.11|18222.03|18222.03|18222.03|18222.03|18221.11|18221.11|0
1635493970000|2021-10-29 07:52:50|18223.43|18223.43|18227.39|18227.39|18227.39|18227.39|18223.43|18223.43|0
1635493990000|2021-10-29 07:53:10|18228.31|18228.31|18228.31|18228.31|18228.31|18228.31|18228.31|18228.31|0
1635494000000|2021-10-29 07:53:20|18228.77|18228.77|18226.19|18226.19|18230.15|18230.15|18226.19|18226.19|0
1635494020000|2021-10-29 07:53:40|18224.35|18224.35|18224.35|18224.35|18224.35|18224.35|18224.35|18224.35|0
1635494050000|2021-10-29 07:54:10|18224.81|18224.81|18224.35|18224.35|18224.81|18224.81|18224.35|18224.35|0
1635494080000|2021-10-29 07:54:40|18225.27|18225.27|18224.81|18224.81|18225.27|18225.27|18224.81|18224.81|0
1635494090000|2021-10-29 07:54:50|18240.67|18240.67|18244.63|18244.63|18244.63|18244.63|18240.67|18240.67|0
1635494100000|2021-10-29 07:55:00|18240.67|18240.67|18236.7|18236.7|18240.67|18240.67|18232.74|18232.74|0
1635494110000|2021-10-29 07:55:10|18237.16|18237.16|18237.16|18237.16|18237.16|18237.16|18237.16|18237.16|0
1635494120000|2021-10-29 07:55:20|18233.2|18233.2|18233.2|18233.2|18233.2|18233.2|18233.2|18233.2|0
1635494180000|2021-10-29 07:56:20|18229.23|18229.23|18229.23|18229.23|18229.23|18229.23|18229.23|18229.23|0
1635494200000|2021-10-29 07:56:40|18229.69|18229.69|18227.85|18227.85|18229.69|18229.69|18227.85|18227.85|0
1635494220000|2021-10-29 07:57:00|18229.23|18229.23|18229.69|18229.69|18229.69|18229.69|18229.23|18229.23|0
1635494270000|2021-10-29 07:57:50|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|18221.76|0
1635494280000|2021-10-29 07:58:00|18219.46|18219.46|18223.43|18223.43|18223.43|18223.43|18219.46|18219.46|0
1635494300000|2021-10-29 07:58:20|18219.23|18219.23|18217.83|18217.83|18219.23|18219.23|18217.83|18217.83|0
1635494330000|2021-10-29 07:58:50|18215.53|18215.53|18215.53|18215.53|18215.53|18215.53|18215.07|18215.07|0
1635494340000|2021-10-29 07:59:00|18215.99|18215.99|18215.99|18215.99|18215.99|18215.99|18215.99|18215.99|0
1635494350000|2021-10-29 07:59:10|18217.39|18217.39|18218.79|18218.79|18221.59|18221.59|18217.39|18217.39|0
1635494370000|2021-10-29 07:59:30|18220.19|18220.19|18221.59|18221.59|18221.59|18221.59|18220.19|18220.19|0
1635494380000|2021-10-29 07:59:40|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|0
1635494390000|2021-10-29 07:59:50|18221.36|18221.36|18221.36|18221.36|18221.36|18221.36|18221.36|18221.36|0
1635494400000|2021-10-29 08:00:00|18222.28|18222.28|18219.23|18219.23|18222.28|18222.28|18218.31|18218.31|0
1635494420000|2021-10-29 08:00:20|18217.39|18217.39|18215.09|18215.09|18217.39|18217.39|18215.09|18215.09|0
1635494450000|2021-10-29 08:00:50|18207.16|18207.16|18208.08|18208.08|18208.08|18208.08|18207.16|18207.16|0
1635494460000|2021-10-29 08:01:00|18207.62|18207.62|18207.62|18207.62|18207.62|18207.62|18207.62|18207.62|0
1635494470000|2021-10-29 08:01:10|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|18207.16|0
1635494490000|2021-10-29 08:01:30|18208.08|18208.08|18207.16|18207.16|18208.08|18208.08|18207.16|18207.16|0
1635494510000|2021-10-29 08:01:50|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|0
1635494520000|2021-10-29 08:02:00|18204.58|18204.58|18208.54|18208.54|18208.54|18208.54|18204.58|18204.58|0
1635494550000|2021-10-29 08:02:30|18209.94|18209.94|18211.34|18211.34|18211.34|18211.34|18209.94|18209.94|0
1635494570000|2021-10-29 08:02:50|18215.54|18215.54|18218.34|18218.34|18218.34|18218.34|18215.54|18215.54|0
1635494580000|2021-10-29 08:03:00|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|0
1635494620000|2021-10-29 08:03:40|18216.46|18216.46|18216.46|18216.46|18216.46|18216.46|18216.46|18216.46|0
1635494630000|2021-10-29 08:03:50|18220.42|18220.42|18221.34|18221.34|18221.34|18221.34|18220.42|18220.42|0
1635494650000|2021-10-29 08:04:10|18219.94|18219.94|18219.94|18219.94|18219.94|18219.94|18219.94|18219.94|0
1635494670000|2021-10-29 08:04:30|18222.74|18222.74|18222.74|18222.74|18222.74|18222.74|18222.74|18222.74|0
1635494680000|2021-10-29 08:04:40|18218.54|18218.54|18224.35|18224.35|18224.35|18224.35|18218.54|18218.54|0
1635494690000|2021-10-29 08:04:50|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|18227.15|0
1635494700000|2021-10-29 08:05:00|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|0
1635494710000|2021-10-29 08:05:10|18224.58|18224.58|18220.62|18220.62|18224.58|18224.58|18220.62|18220.62|0
1635494720000|2021-10-29 08:05:20|18222|18222|18221.54|18221.54|18222|18222|18221.54|18221.54|0
1635494730000|2021-10-29 08:05:30|18221.08|18221.08|18214.6|18214.6|18221.08|18221.08|18214.14|18214.14|0
1635494740000|2021-10-29 08:05:40|18216|18216|18216|18216|18216|18216|18216|18216|0
1635494750000|2021-10-29 08:05:50|18217.4|18217.4|18223|18223|18223|18223|18217.4|18217.4|0
1635494760000|2021-10-29 08:06:00|18219.03|18219.03|18219.03|18219.03|18219.03|18219.03|18219.03|18219.03|0
1635494770000|2021-10-29 08:06:10|18215.07|18215.07|18215.07|18215.07|18215.07|18215.07|18215.07|18215.07|0
1635494780000|2021-10-29 08:06:20|18212.27|18212.27|18212.27|18212.27|18212.27|18212.27|18212.27|18212.27|0
1635494790000|2021-10-29 08:06:30|18210.87|18210.87|18210.87|18210.87|18210.87|18210.87|18210.87|18210.87|0
1635494830000|2021-10-29 08:07:10|18208.07|18208.07|18208.07|18208.07|18208.07|18208.07|18206.67|18206.67|0
1635494840000|2021-10-29 08:07:20|18207.61|18207.61|18206.69|18206.69|18207.61|18207.61|18206.69|18206.69|0
1635494850000|2021-10-29 08:07:30|18205.29|18205.29|18205.29|18205.29|18205.29|18205.29|18205.29|18205.29|0
1635494880000|2021-10-29 08:08:00|18202.49|18202.49|18199.93|18199.93|18202.49|18202.49|18198.53|18198.53|0
1635494890000|2021-10-29 08:08:10|18192.93|18192.93|18188.5|18188.5|18192.93|18192.93|18187.33|18187.33|0
1635494900000|2021-10-29 08:08:20|18189.9|18189.9|18189.9|18189.9|18189.9|18189.9|18189.9|18189.9|0
1635494920000|2021-10-29 08:08:40|18191.3|18191.3|18194.09|18194.09|18194.09|18194.09|18191.3|18191.3|0
1635494940000|2021-10-29 08:09:00|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|18191.3|0
1635494960000|2021-10-29 08:09:20|18185.7|18185.7|18185.7|18185.7|18185.7|18185.7|18185.7|18185.7|0
1635494970000|2021-10-29 08:09:30|18193.63|18193.63|18193.63|18193.63|18193.63|18193.63|18193.63|18193.63|0
1635495050000|2021-10-29 08:10:50|18205.52|18205.52|18208.32|18208.32|18208.32|18208.32|18205.52|18205.52|0
1635495070000|2021-10-29 08:11:10|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|0
1635495150000|2021-10-29 08:12:30|18212.75|18212.75|18212.75|18212.75|18212.75|18212.75|18212.75|18212.75|0
1635495220000|2021-10-29 08:13:40|18210.91|18210.91|18210.91|18210.91|18210.91|18210.91|18210.91|18210.91|0
1635495240000|2021-10-29 08:14:00|18206.94|18206.94|18206.94|18206.94|18206.94|18206.94|18206.94|18206.94|0
1635495290000|2021-10-29 08:14:50|18211.14|18211.14|18225.6|18225.6|18227|18227|18211.14|18211.14|0
1635495350000|2021-10-29 08:15:50|18217.67|18217.67|18213.71|18213.71|18217.67|18217.67|18213.71|18213.71|0
1635495360000|2021-10-29 08:16:00|18209.74|18209.74|18209.74|18209.74|18209.74|18209.74|18209.74|18209.74|0
1635495380000|2021-10-29 08:16:20|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|0
1635495460000|2021-10-29 08:17:40|18212.77|18212.77|18212.77|18212.77|18212.77|18212.77|18212.77|18212.77|0
1635495520000|2021-10-29 08:18:40|18220.7|18220.7|18224.67|18224.67|18224.67|18224.67|18220.7|18220.7|0
1635495550000|2021-10-29 08:19:10|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|18216.74|0
1635495660000|2021-10-29 08:21:00|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|0
1635495670000|2021-10-29 08:21:10|18216.51|18216.51|18208.8|18208.8|18216.51|18216.51|18208.8|18208.8|0
1635495680000|2021-10-29 08:21:20|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|0
1635495730000|2021-10-29 08:22:10|18196.67|18196.67|18192.06|18192.06|18196.67|18196.67|18192.06|18192.06|0
1635495740000|2021-10-29 08:22:20|18190.66|18190.66|18194.86|18194.86|18194.86|18194.86|18190.66|18190.66|0
1635495840000|2021-10-29 08:24:00|18182.96|18182.96|18182.96|18182.96|18182.96|18182.96|18182.96|18182.96|0
1635495870000|2021-10-29 08:24:30|18178.99|18178.99|18186.92|18186.92|18186.92|18186.92|18178.99|18178.99|0
1635495960000|2021-10-29 08:26:00|18182.96|18182.96|18182.96|18182.96|18182.96|18182.96|18182.96|18182.96|0
1635495980000|2021-10-29 08:26:20|18181.58|18181.58|18181.58|18181.58|18181.58|18181.58|18181.58|18181.58|0
1635495990000|2021-10-29 08:26:30|18178.78|18178.78|18184.38|18184.38|18184.38|18184.38|18178.78|18178.78|0
1635496010000|2021-10-29 08:26:50|18183|18183|18180.2|18180.2|18183|18183|18180.2|18180.2|0
1635496020000|2021-10-29 08:27:00|18172.27|18172.27|18172.27|18172.27|18172.27|18172.27|18172.27|18172.27|0
1635496070000|2021-10-29 08:27:50|18170.87|18170.87|18165.97|18165.97|18170.87|18170.87|18165.51|18165.51|0
1635496100000|2021-10-29 08:28:20|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|0
1635496120000|2021-10-29 08:28:40|18161.77|18161.77|18152.44|18152.44|18161.77|18161.77|18152.44|18152.44|0
1635496150000|2021-10-29 08:29:10|18148.47|18148.47|18148.47|18148.47|18148.47|18148.47|18148.47|18148.47|0
1635496210000|2021-10-29 08:30:10|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|18152.44|0
1635496280000|2021-10-29 08:31:20|18151.04|18151.04|18149.64|18149.64|18153.84|18153.84|18149.64|18149.64|0
1635496290000|2021-10-29 08:31:30|18157.57|18157.57|18157.57|18157.57|18157.57|18157.57|18157.57|18157.57|0
1635496320000|2021-10-29 08:32:00|18167.13|18167.13|18163.17|18163.17|18167.13|18167.13|18163.17|18163.17|0
1635496370000|2021-10-29 08:32:50|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|18164.57|0
1635496380000|2021-10-29 08:33:00|18160.6|18160.6|18160.6|18160.6|18160.6|18160.6|18160.6|18160.6|0
1635496400000|2021-10-29 08:33:20|18163.4|18163.4|18164.8|18164.8|18164.8|18164.8|18163.4|18163.4|0
1635496410000|2021-10-29 08:33:30|18166.2|18166.2|18167.6|18167.6|18167.6|18167.6|18166.2|18166.2|0
1635496420000|2021-10-29 08:33:40|18170.4|18170.4|18170.4|18170.4|18170.4|18170.4|18170.4|18170.4|0
1635496460000|2021-10-29 08:34:20|18168.1|18168.1|18168.1|18168.1|18168.1|18168.1|18168.1|18168.1|0
1635496500000|2021-10-29 08:35:00|18164.13|18164.13|18164.13|18164.13|18164.13|18164.13|18164.13|18164.13|0
1635496540000|2021-10-29 08:35:40|18161.34|18161.34|18161.34|18161.34|18161.34|18161.34|18161.34|18161.34|0
1635496550000|2021-10-29 08:35:50|18157.37|18157.37|18157.37|18157.37|18157.37|18157.37|18157.37|18157.37|0
1635496560000|2021-10-29 08:36:00|18155.97|18155.97|18153.67|18153.67|18155.97|18155.97|18153.67|18153.67|0
1635496600000|2021-10-29 08:36:40|18149.71|18149.71|18149.71|18149.71|18149.71|18149.71|18149.71|18149.71|0
1635496610000|2021-10-29 08:36:50|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|18145.74|0
1635496690000|2021-10-29 08:38:10|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|18141.78|0
1635496700000|2021-10-29 08:38:20|18137.81|18137.81|18135.49|18135.49|18137.81|18137.81|18135.01|18135.01|0
1635496710000|2021-10-29 08:38:30|18136.89|18136.89|18136.89|18136.89|18136.89|18136.89|18136.89|18136.89|0
1635496720000|2021-10-29 08:38:40|18135.97|18135.97|18135.97|18135.97|18135.97|18135.97|18135.97|18135.97|0
1635496740000|2021-10-29 08:39:00|18134.57|18134.57|18135.97|18135.97|18135.97|18135.97|18134.57|18134.57|0
1635496750000|2021-10-29 08:39:10|18134.57|18134.57|18134.57|18134.57|18134.57|18134.57|18134.57|18134.57|0
1635496790000|2021-10-29 08:39:50|18135.49|18135.49|18136.41|18136.41|18136.41|18136.41|18135.49|18135.49|0
1635496810000|2021-10-29 08:40:10|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|0
1635496820000|2021-10-29 08:40:20|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|18137.58|0
1635496870000|2021-10-29 08:41:10|18138.98|18138.98|18138.98|18138.98|18138.98|18138.98|18138.98|18138.98|0
1635496910000|2021-10-29 08:41:50|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|18131.05|0
1635496920000|2021-10-29 08:42:00|18129.65|18129.65|18125.45|18125.45|18129.65|18129.65|18125.45|18125.45|0
1635496960000|2021-10-29 08:42:40|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|18122.65|0
1635497070000|2021-10-29 08:44:30|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|18121.25|0
1635497090000|2021-10-29 08:44:50|18125.22|18125.22|18128.01|18128.01|18128.01|18128.01|18125.22|18125.22|0
1635497120000|2021-10-29 08:45:20|18125.72|18125.72|18125.72|18125.72|18125.72|18125.72|18125.72|18125.72|0
1635497130000|2021-10-29 08:45:30|18124.32|18124.32|18120.35|18120.35|18124.32|18124.32|18120.35|18120.35|0
1635497150000|2021-10-29 08:45:50|18119.43|18119.43|18119.43|18119.43|18119.43|18119.43|18119.43|18119.43|0
1635497170000|2021-10-29 08:46:10|18118.97|18118.97|18118.97|18118.97|18118.97|18118.97|18118.97|18118.97|0
1635497200000|2021-10-29 08:46:40|18111.04|18111.04|18111.04|18111.04|18111.04|18111.04|18111.04|18111.04|0
1635497210000|2021-10-29 08:46:50|18108.24|18108.24|18105.44|18105.44|18108.24|18108.24|18105.44|18105.44|0
1635497220000|2021-10-29 08:47:00|18097.51|18097.51|18097.51|18097.51|18097.51|18097.51|18097.51|18097.51|0
1635497290000|2021-10-29 08:48:10|18104.51|18104.51|18105.91|18105.91|18105.91|18105.91|18104.51|18104.51|0
1635497310000|2021-10-29 08:48:30|18107.31|18107.31|18107.31|18107.31|18107.31|18107.31|18107.31|18107.31|0
1635497320000|2021-10-29 08:48:40|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|0
1635497330000|2021-10-29 08:48:50|18107.31|18107.31|18108.71|18108.71|18108.71|18108.71|18107.31|18107.31|0
1635497340000|2021-10-29 08:49:00|18107.31|18107.31|18111.51|18111.51|18111.51|18111.51|18107.31|18107.31|0
1635497370000|2021-10-29 08:49:30|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|0
1635497380000|2021-10-29 08:49:40|18110.11|18110.11|18110.11|18110.11|18110.11|18110.11|18110.11|18110.11|0
1635497390000|2021-10-29 08:49:50|18108.71|18108.71|18107.79|18107.79|18108.71|18108.71|18107.31|18107.31|0
1635497400000|2021-10-29 08:50:00|18106.39|18106.39|18107.79|18107.79|18109.19|18109.19|18106.39|18106.39|0
1635497410000|2021-10-29 08:50:10|18109.19|18109.19|18109.19|18109.19|18109.19|18109.19|18109.19|18109.19|0
1635497420000|2021-10-29 08:50:20|18111.99|18111.99|18110.59|18110.59|18111.99|18111.99|18110.59|18110.59|0
1635497430000|2021-10-29 08:50:30|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|18113.39|0
1635497440000|2021-10-29 08:50:40|18114.79|18114.79|18116.19|18116.19|18116.19|18116.19|18114.79|18114.79|0
1635497450000|2021-10-29 08:50:50|18109.19|18109.19|18105.47|18105.47|18109.19|18109.19|18105.47|18105.47|0
1635497460000|2021-10-29 08:51:00|18102.67|18102.67|18090.08|18090.08|18102.67|18102.67|18090.08|18090.08|0
1635497470000|2021-10-29 08:51:10|18098.47|18098.47|18098.47|18098.47|18098.47|18098.47|18098.47|18098.47|0
1635497480000|2021-10-29 08:51:20|18099.87|18099.87|18101.27|18101.27|18101.27|18101.27|18097.07|18097.07|0
1635497510000|2021-10-29 08:51:50|18095.67|18095.67|18094.28|18094.28|18095.67|18095.67|18091.48|18091.48|0
1635497530000|2021-10-29 08:52:10|18092.9|18092.9|18092.9|18092.9|18092.9|18092.9|18092.9|18092.9|0
1635497540000|2021-10-29 08:52:20|18078.9|18078.9|18076.1|18076.1|18078.9|18078.9|18076.1|18076.1|0
1635497550000|2021-10-29 08:52:30|18077.5|18077.5|18088.7|18088.7|18088.7|18088.7|18077.5|18077.5|0
1635497560000|2021-10-29 08:52:40|18096.63|18096.63|18096.63|18096.63|18096.63|18096.63|18096.63|18096.63|0
1635497670000|2021-10-29 08:54:30|18088.7|18088.7|18088.7|18088.7|18088.7|18088.7|18088.7|18088.7|0
1635497690000|2021-10-29 08:54:50|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|0
1635497710000|2021-10-29 08:55:10|18092.2|18092.2|18092.2|18092.2|18092.2|18092.2|18092.2|18092.2|0
1635497830000|2021-10-29 08:57:10|18096.17|18096.17|18096.17|18096.17|18096.17|18096.17|18096.17|18096.17|0
1635497920000|2021-10-29 08:58:40|18100.13|18100.13|18100.13|18100.13|18100.13|18100.13|18100.13|18100.13|0
1635497930000|2021-10-29 08:58:50|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|18098.73|0
1635497940000|2021-10-29 08:59:00|18102.7|18102.7|18106.66|18106.66|18106.66|18106.66|18102.7|18102.7|0
1635498000000|2021-10-29 09:00:00|18108.04|18108.04|18108.04|18108.04|18108.04|18108.04|18108.04|18108.04|0
1635498090000|2021-10-29 09:01:30|18104.08|18104.08|18100.11|18100.11|18104.08|18104.08|18100.11|18100.11|0
1635498150000|2021-10-29 09:02:30|18097.55|18097.55|18098.95|18098.95|18098.95|18098.95|18097.55|18097.55|0
1635498270000|2021-10-29 09:04:30|18097.55|18097.55|18097.55|18097.55|18097.55|18097.55|18097.55|18097.55|0
1635498280000|2021-10-29 09:04:40|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|0
1635498320000|2021-10-29 09:05:20|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|18104.31|0
1635498430000|2021-10-29 09:07:10|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|0
1635498480000|2021-10-29 09:08:00|18124.14|18124.14|18128.1|18128.1|18128.1|18128.1|18124.14|18124.14|0
1635498580000|2021-10-29 09:09:40|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|0
1635498600000|2021-10-29 09:10:00|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|18120.17|0
1635498650000|2021-10-29 09:10:50|18120.63|18120.63|18120.63|18120.63|18120.63|18120.63|18120.63|18120.63|0
1635498670000|2021-10-29 09:11:10|18124.6|18124.6|18124.6|18124.6|18124.6|18124.6|18124.6|18124.6|0
1635498690000|2021-10-29 09:11:30|18127.82|18127.82|18127.82|18127.82|18127.82|18127.82|18127.82|18127.82|0
1635498720000|2021-10-29 09:12:00|18119.88|18119.88|18119.88|18119.88|18119.88|18119.88|18119.88|18119.88|0
1635498760000|2021-10-29 09:12:40|18122.68|18122.68|18122.68|18122.68|18122.68|18122.68|18122.68|18122.68|0
1635498770000|2021-10-29 09:12:50|18118.72|18118.72|18121.52|18121.52|18121.52|18121.52|18118.72|18118.72|0
1635498900000|2021-10-29 09:15:00|18120.12|18120.12|18120.12|18120.12|18120.12|18120.12|18120.12|18120.12|0
1635498910000|2021-10-29 09:15:10|18128.05|18128.05|18121.28|18121.28|18128.05|18128.05|18121.28|18121.28|0
1635498970000|2021-10-29 09:16:10|18125.25|18125.25|18125.25|18125.25|18125.25|18125.25|18125.25|18125.25|0
1635499010000|2021-10-29 09:16:50|18126.17|18126.17|18126.63|18126.63|18126.63|18126.63|18126.17|18126.17|0
1635499030000|2021-10-29 09:17:10|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|18134.56|0
1635499040000|2021-10-29 09:17:20|18138.52|18138.52|18142.49|18142.49|18142.49|18142.49|18138.52|18138.52|0
1635499060000|2021-10-29 09:17:40|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|18154.39|0
1635499130000|2021-10-29 09:18:50|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|0
1635499190000|2021-10-29 09:19:50|18152.99|18152.99|18152.99|18152.99|18152.99|18152.99|18152.99|18152.99|0
1635499200000|2021-10-29 09:20:00|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|0
1635499240000|2021-10-29 09:20:40|18152.99|18152.99|18145.06|18145.06|18152.99|18152.99|18145.06|18145.06|0
1635499310000|2021-10-29 09:21:50|18147.85|18147.85|18147.85|18147.85|18147.85|18147.85|18147.85|18147.85|0
1635499320000|2021-10-29 09:22:00|18149.25|18149.25|18149.25|18149.25|18149.25|18149.25|18149.25|18149.25|0
1635499330000|2021-10-29 09:22:10|18161.15|18161.15|18161.15|18161.15|18161.15|18161.15|18161.15|18161.15|0
1635499350000|2021-10-29 09:22:30|18165.11|18165.11|18170|18170|18170|18170|18165.11|18165.11|0
1635499400000|2021-10-29 09:23:20|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|18172.76|0
1635499420000|2021-10-29 09:23:40|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|0
1635499430000|2021-10-29 09:23:50|18164.83|18164.83|18160.86|18160.86|18164.83|18164.83|18160.86|18160.86|0
1635499490000|2021-10-29 09:24:50|18156.9|18156.9|18156.9|18156.9|18156.9|18156.9|18156.9|18156.9|0
1635499670000|2021-10-29 09:27:50|18162.49|18162.49|18162.49|18162.49|18162.49|18162.49|18162.49|18162.49|0
1635499680000|2021-10-29 09:28:00|18161.1|18161.1|18161.1|18161.1|18161.1|18161.1|18161.1|18161.1|0
1635499750000|2021-10-29 09:29:10|18162.49|18162.49|18162.49|18162.49|18162.49|18162.49|18162.49|18162.49|0
1635499790000|2021-10-29 09:29:50|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|0
1635499860000|2021-10-29 09:31:00|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|18166.46|0
1635499960000|2021-10-29 09:32:40|18174.39|18174.39|18174.39|18174.39|18174.39|18174.39|18174.39|18174.39|0
1635499980000|2021-10-29 09:33:00|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|0
1635500140000|2021-10-29 09:35:40|18181.86|18181.86|18181.86|18181.86|18181.86|18181.86|18181.86|18181.86|0
1635500160000|2021-10-29 09:36:00|18186.06|18186.06|18186.06|18186.06|18186.06|18186.06|18186.06|18186.06|0
1635500200000|2021-10-29 09:36:40|18183.26|18183.26|18183.26|18183.26|18183.26|18183.26|18183.26|18183.26|0
1635500300000|2021-10-29 09:38:20|18179.3|18179.3|18175.33|18175.33|18179.3|18179.3|18175.33|18175.33|0
1635500330000|2021-10-29 09:38:50|18172.53|18172.53|18172.53|18172.53|18172.53|18172.53|18172.53|18172.53|0
1635500340000|2021-10-29 09:39:00|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|0
1635500350000|2021-10-29 09:39:10|18172.53|18172.53|18175.33|18175.33|18175.33|18175.33|18172.53|18172.53|0
1635500360000|2021-10-29 09:39:20|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|0
1635500450000|2021-10-29 09:40:50|18182.09|18182.09|18182.09|18182.09|18182.09|18182.09|18182.09|18182.09|0
1635500510000|2021-10-29 09:41:50|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|0
1635500520000|2021-10-29 09:42:00|18174.16|18174.16|18174.16|18174.16|18174.16|18174.16|18174.16|18174.16|0
1635500630000|2021-10-29 09:43:50|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|0
1635500650000|2021-10-29 09:44:10|18179.51|18179.51|18179.51|18179.51|18179.51|18179.51|18179.51|18179.51|0
1635500690000|2021-10-29 09:44:50|18180.91|18180.91|18180.91|18180.91|18180.91|18180.91|18180.91|18180.91|0
1635500770000|2021-10-29 09:46:10|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|0
1635500930000|2021-10-29 09:48:50|18174.14|18174.14|18174.14|18174.14|18174.14|18174.14|18174.14|18174.14|0
1635500940000|2021-10-29 09:49:00|18178.11|18178.11|18178.11|18178.11|18178.11|18178.11|18178.11|18178.11|0
1635501030000|2021-10-29 09:50:30|18182.07|18182.07|18182.07|18182.07|18182.07|18182.07|18182.07|18182.07|0
1635501140000|2021-10-29 09:52:20|18179.28|18179.28|18177.88|18177.88|18179.28|18179.28|18177.88|18177.88|0
1635501170000|2021-10-29 09:52:50|18173.91|18173.91|18173.91|18173.91|18173.91|18173.91|18173.91|18173.91|0
1635501190000|2021-10-29 09:53:10|18171.11|18171.11|18171.11|18171.11|18171.11|18171.11|18171.11|18171.11|0
1635501250000|2021-10-29 09:54:10|18163.18|18163.18|18163.18|18163.18|18163.18|18163.18|18163.18|18163.18|0
1635501440000|2021-10-29 09:57:20|18167.15|18167.15|18172.51|18172.51|18172.51|18172.51|18167.15|18167.15|0
1635501450000|2021-10-29 09:57:30|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|0
1635501460000|2021-10-29 09:57:40|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|0
1635501500000|2021-10-29 09:58:20|18164.59|18164.59|18165.99|18165.99|18165.99|18165.99|18164.59|18164.59|0
1635501510000|2021-10-29 09:58:30|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|0
1635501540000|2021-10-29 09:59:00|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|18159.23|0
1635501630000|2021-10-29 10:00:30|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|18162.03|0
1635501640000|2021-10-29 10:00:40|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|18164.83|0
1635501650000|2021-10-29 10:00:50|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|18165.29|0
1635501780000|2021-10-29 10:03:00|18172.28|18172.28|18175.08|18175.08|18175.08|18175.08|18169.49|18169.49|0
1635501790000|2021-10-29 10:03:10|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|0
1635501800000|2021-10-29 10:03:20|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|18176.02|0
1635501820000|2021-10-29 10:03:40|18171.82|18171.82|18173.22|18173.22|18173.22|18173.22|18171.82|18171.82|0
1635501840000|2021-10-29 10:04:00|18172.3|18172.3|18172.3|18172.3|18172.3|18172.3|18172.3|18172.3|0
1635501890000|2021-10-29 10:04:50|18168.11|18168.11|18161.34|18161.34|18168.11|18168.11|18161.34|18161.34|0
1635501950000|2021-10-29 10:05:50|18158.54|18158.54|18158.54|18158.54|18158.54|18158.54|18158.54|18158.54|0
1635502080000|2021-10-29 10:08:00|18162.51|18162.51|18162.51|18162.51|18162.51|18162.51|18162.51|18162.51|0
1635502120000|2021-10-29 10:08:40|18158.54|18158.54|18158.54|18158.54|18158.54|18158.54|18158.54|18158.54|0
1635502310000|2021-10-29 10:11:50|18158.08|18158.08|18162.05|18162.05|18162.05|18162.05|18158.08|18158.08|0
1635502370000|2021-10-29 10:12:50|18158.08|18158.08|18158.08|18158.08|18158.08|18158.08|18158.08|18158.08|0
1635502400000|2021-10-29 10:13:20|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|0
1635502420000|2021-10-29 10:13:40|18151.32|18151.32|18151.32|18151.32|18151.32|18151.32|18151.32|18151.32|0
1635502430000|2021-10-29 10:13:50|18149.92|18149.92|18149.92|18149.92|18149.92|18149.92|18149.92|18149.92|0
1635502450000|2021-10-29 10:14:10|18134.06|18134.06|18134.06|18134.06|18134.06|18134.06|18134.06|18134.06|0
1635502470000|2021-10-29 10:14:30|18133.14|18133.14|18132.22|18132.22|18133.14|18133.14|18132.22|18132.22|0
1635502510000|2021-10-29 10:15:10|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|18133.62|0
1635502560000|2021-10-29 10:16:00|18129.42|18129.42|18126.62|18126.62|18129.42|18129.42|18126.62|18126.62|0
1635502690000|2021-10-29 10:18:10|18132.22|18132.22|18132.22|18132.22|18132.22|18132.22|18132.22|18132.22|0
1635502860000|2021-10-29 10:21:00|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|18128.25|0
1635502970000|2021-10-29 10:22:50|18122.66|18122.66|18124.06|18124.06|18124.06|18124.06|18122.66|18122.66|0
1635503040000|2021-10-29 10:24:00|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|18120.09|0
1635503090000|2021-10-29 10:24:50|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|18122.89|0
1635503110000|2021-10-29 10:25:10|18126.86|18126.86|18126.86|18126.86|18126.86|18126.86|18126.86|18126.86|0
1635503130000|2021-10-29 10:25:30|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|18130.82|0
1635503160000|2021-10-29 10:26:00|18134.79|18134.79|18138.75|18138.75|18138.75|18138.75|18134.79|18134.79|0
1635503220000|2021-10-29 10:27:00|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|0
1635503230000|2021-10-29 10:27:10|18144.12|18144.12|18140.15|18140.15|18144.12|18144.12|18140.15|18140.15|0
1635503240000|2021-10-29 10:27:20|18138.75|18138.75|18135.95|18135.95|18138.75|18138.75|18135.95|18135.95|0
1635503260000|2021-10-29 10:27:40|18131.99|18131.99|18131.99|18131.99|18131.99|18131.99|18131.99|18131.99|0
1635503270000|2021-10-29 10:27:50|18129.19|18129.19|18129.19|18129.19|18129.19|18129.19|18129.19|18129.19|0
1635503280000|2021-10-29 10:28:00|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|18130.59|0
1635503400000|2021-10-29 10:30:00|18134.55|18134.55|18134.55|18134.55|18134.55|18134.55|18134.55|18134.55|0
1635503470000|2021-10-29 10:31:10|18138.52|18138.52|18138.52|18138.52|18138.52|18138.52|18138.52|18138.52|0
1635503500000|2021-10-29 10:31:40|18139.92|18139.92|18143.88|18143.88|18143.88|18143.88|18139.92|18139.92|0
1635503510000|2021-10-29 10:31:50|18145.28|18145.28|18145.28|18145.28|18145.28|18145.28|18145.28|18145.28|0
1635503540000|2021-10-29 10:32:20|18137.35|18137.35|18137.35|18137.35|18137.35|18137.35|18137.35|18137.35|0
1635503550000|2021-10-29 10:32:30|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|18134.09|0
1635503660000|2021-10-29 10:34:20|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|18138.06|0
1635503670000|2021-10-29 10:34:30|18140.86|18140.86|18140.86|18140.86|18140.86|18140.86|18140.86|18140.86|0
1635503690000|2021-10-29 10:34:50|18144.82|18144.82|18144.82|18144.82|18144.82|18144.82|18144.82|18144.82|0
1635503760000|2021-10-29 10:36:00|18148.79|18148.79|18148.79|18148.79|18148.79|18148.79|18148.79|18148.79|0
1635503790000|2021-10-29 10:36:30|18152.75|18152.75|18152.75|18152.75|18152.75|18152.75|18152.75|18152.75|0
1635503940000|2021-10-29 10:39:00|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|18156.95|0
1635504010000|2021-10-29 10:40:10|18161.15|18161.15|18161.15|18161.15|18161.15|18161.15|18161.15|18161.15|0
1635504040000|2021-10-29 10:40:40|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|18159.75|0
1635504070000|2021-10-29 10:41:10|18155.78|18155.78|18155.78|18155.78|18155.78|18155.78|18155.78|18155.78|0
1635504080000|2021-10-29 10:41:20|18152.99|18152.99|18152.99|18152.99|18152.99|18152.99|18152.99|18152.99|0
1635504110000|2021-10-29 10:41:50|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|18151.59|0
1635504200000|2021-10-29 10:43:20|18159.52|18159.52|18159.52|18159.52|18159.52|18159.52|18159.52|18159.52|0
1635504210000|2021-10-29 10:43:30|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|0
1635504250000|2021-10-29 10:44:10|18162.55|18162.55|18158.58|18158.58|18162.55|18162.55|18158.58|18158.58|0
1635504360000|2021-10-29 10:46:00|18170.48|18170.48|18170.48|18170.48|18170.48|18170.48|18170.48|18170.48|0
1635504370000|2021-10-29 10:46:10|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|0
1635504380000|2021-10-29 10:46:20|18173.7|18173.7|18177.66|18177.66|18177.66|18177.66|18173.7|18173.7|0
1635504390000|2021-10-29 10:46:30|18181.63|18181.63|18181.63|18181.63|18181.63|18181.63|18181.63|18181.63|0
1635504470000|2021-10-29 10:47:50|18178.83|18178.83|18178.83|18178.83|18178.83|18178.83|18178.83|18178.83|0
1635504480000|2021-10-29 10:48:00|18190.72|18190.72|18190.72|18190.72|18190.72|18190.72|18190.72|18190.72|0
1635504510000|2021-10-29 10:48:30|18198.66|18198.66|18198.66|18198.66|18198.66|18198.66|18198.66|18198.66|0
1635504550000|2021-10-29 10:49:10|18199.11|18199.11|18199.11|18199.11|18199.11|18199.11|18199.11|18199.11|0
1635504600000|2021-10-29 10:50:00|18197.72|18197.72|18201.68|18201.68|18201.68|18201.68|18197.72|18197.72|0
1635504620000|2021-10-29 10:50:20|18204.48|18204.48|18204.48|18204.48|18204.48|18204.48|18204.48|18204.48|0
1635504660000|2021-10-29 10:51:00|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|0
1635504720000|2021-10-29 10:52:00|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|18202.6|0
1635504730000|2021-10-29 10:52:10|18199.8|18199.8|18199.8|18199.8|18199.8|18199.8|18199.8|18199.8|0
1635504780000|2021-10-29 10:53:00|18197|18197|18197|18197|18197|18197|18197|18197|0
1635504800000|2021-10-29 10:53:20|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|0
1635504850000|2021-10-29 10:54:10|18202.37|18202.37|18202.37|18202.37|18202.37|18202.37|18202.37|18202.37|0
1635504880000|2021-10-29 10:54:40|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|18198.4|0
1635504920000|2021-10-29 10:55:20|18194.44|18194.44|18193.04|18193.04|18194.44|18194.44|18193.04|18193.04|0
1635505000000|2021-10-29 10:56:40|18197|18197|18197|18197|18197|18197|18197|18197|0
1635505010000|2021-10-29 10:56:50|18195.62|18195.62|18195.62|18195.62|18195.62|18195.62|18195.62|18195.62|0
1635505020000|2021-10-29 10:57:00|18197.02|18197.02|18197.02|18197.02|18197.02|18197.02|18197.02|18197.02|0
1635505070000|2021-10-29 10:57:50|18200.7|18200.7|18197.65|18197.65|18201.62|18201.62|18197.65|18197.65|0
1635505110000|2021-10-29 10:58:30|18205.58|18205.58|18205.58|18205.58|18205.58|18205.58|18205.58|18205.58|0
1635505130000|2021-10-29 10:58:50|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|18204.19|0
1635505190000|2021-10-29 10:59:50|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|0
1635505200000|2021-10-29 11:00:00|18212.35|18212.35|18210.51|18210.51|18212.35|18212.35|18210.51|18210.51|0
1635505230000|2021-10-29 11:00:30|18202.58|18202.58|18202.58|18202.58|18202.58|18202.58|18202.58|18202.58|0
1635505240000|2021-10-29 11:00:40|18206.54|18206.54|18217.27|18217.27|18217.27|18217.27|18206.54|18206.54|0
1635505290000|2021-10-29 11:01:30|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|0
1635505300000|2021-10-29 11:01:40|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|0
1635505340000|2021-10-29 11:02:20|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|0
1635505390000|2021-10-29 11:03:10|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|18208.86|0
1635505470000|2021-10-29 11:04:30|18216.79|18216.79|18216.79|18216.79|18216.79|18216.79|18216.79|18216.79|0
1635505480000|2021-10-29 11:04:40|18218.19|18218.19|18220.97|18220.97|18220.97|18220.97|18218.19|18218.19|0
1635505500000|2021-10-29 11:05:00|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|0
1635505510000|2021-10-29 11:05:10|18220.97|18220.97|18220.97|18220.97|18220.97|18220.97|18220.97|18220.97|0
1635505530000|2021-10-29 11:05:30|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|18224.94|0
1635505540000|2021-10-29 11:05:40|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|18225.86|0
1635505570000|2021-10-29 11:06:10|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|0
1635505700000|2021-10-29 11:08:20|18217.93|18217.93|18217.93|18217.93|18217.93|18217.93|18217.93|18217.93|0
1635505810000|2021-10-29 11:10:10|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|18221.89|0
1635505850000|2021-10-29 11:10:50|18217.93|18217.93|18217.93|18217.93|18217.93|18217.93|18217.93|18217.93|0
1635505950000|2021-10-29 11:12:30|18216.53|18216.53|18217.93|18217.93|18217.93|18217.93|18216.53|18216.53|0
1635505960000|2021-10-29 11:12:40|18221.89|18221.89|18227.47|18227.47|18227.47|18227.47|18221.89|18221.89|0
1635505990000|2021-10-29 11:13:10|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|0
1635506000000|2021-10-29 11:13:20|18226.09|18226.09|18226.09|18226.09|18226.09|18226.09|18226.09|18226.09|0
1635506080000|2021-10-29 11:14:40|18230.29|18230.29|18234.25|18234.25|18234.25|18234.25|18230.29|18230.29|0
1635506120000|2021-10-29 11:15:20|18233.33|18233.33|18233.33|18233.33|18233.33|18233.33|18233.33|18233.33|0
1635506160000|2021-10-29 11:16:00|18237.3|18237.3|18234.5|18234.5|18237.3|18237.3|18234.5|18234.5|0
1635506210000|2021-10-29 11:16:50|18230.54|18230.54|18229.14|18229.14|18230.54|18230.54|18229.14|18229.14|0
1635506220000|2021-10-29 11:17:00|18226.34|18226.34|18226.34|18226.34|18226.34|18226.34|18226.34|18226.34|0
1635506280000|2021-10-29 11:18:00|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|0
1635506300000|2021-10-29 11:18:20|18220.97|18220.97|18220.97|18220.97|18220.97|18220.97|18220.97|18220.97|0
1635506310000|2021-10-29 11:18:30|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|0
1635506390000|2021-10-29 11:19:50|18219.81|18219.81|18219.81|18219.81|18219.81|18219.81|18219.81|18219.81|0
1635506450000|2021-10-29 11:20:50|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|0
1635506500000|2021-10-29 11:21:40|18225.17|18225.17|18225.17|18225.17|18225.17|18225.17|18225.17|18225.17|0
1635506540000|2021-10-29 11:22:20|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|0
1635506590000|2021-10-29 11:23:10|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|0
1635506690000|2021-10-29 11:24:50|18227.28|18227.28|18227.28|18227.28|18227.28|18227.28|18227.28|18227.28|0
1635506800000|2021-10-29 11:26:40|18225.88|18225.88|18216.55|18216.55|18225.88|18225.88|18216.55|18216.55|0
1635506820000|2021-10-29 11:27:00|18220.51|18220.51|18220.51|18220.51|18220.51|18220.51|18220.51|18220.51|0
1635506930000|2021-10-29 11:28:50|18224.71|18224.71|18223.31|18223.31|18224.71|18224.71|18223.31|18223.31|0
1635506940000|2021-10-29 11:29:00|18231.24|18231.24|18231.24|18231.24|18231.24|18231.24|18231.24|18231.24|0
1635507050000|2021-10-29 11:30:50|18227.28|18227.28|18227.28|18227.28|18227.28|18227.28|18227.28|18227.28|0
1635507080000|2021-10-29 11:31:20|18223.31|18223.31|18227.28|18227.28|18227.28|18227.28|18223.31|18223.31|0
1635507110000|2021-10-29 11:31:50|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|18223.31|0
1635507120000|2021-10-29 11:32:00|18215.38|18215.38|18211.42|18211.42|18215.38|18215.38|18211.42|18211.42|0
1635507170000|2021-10-29 11:32:50|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|18207.22|0
1635507280000|2021-10-29 11:34:40|18199.29|18199.29|18199.29|18199.29|18199.29|18199.29|18199.29|18199.29|0
1635507310000|2021-10-29 11:35:10|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|0
1635507340000|2021-10-29 11:35:40|18195.32|18195.32|18195.32|18195.32|18195.32|18195.32|18195.32|18195.32|0
1635507510000|2021-10-29 11:38:30|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|0
1635507530000|2021-10-29 11:38:50|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|0
1635507550000|2021-10-29 11:39:10|18202.77|18202.77|18202.77|18202.77|18202.77|18202.77|18202.77|18202.77|0
1635507710000|2021-10-29 11:41:50|18201.37|18201.37|18201.37|18201.37|18201.37|18201.37|18201.37|18201.37|0
1635507720000|2021-10-29 11:42:00|18204.17|18204.17|18205.57|18205.57|18205.57|18205.57|18204.17|18204.17|0
1635507730000|2021-10-29 11:42:10|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|18204.17|0
1635507810000|2021-10-29 11:43:30|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|0
1635507860000|2021-10-29 11:44:20|18212.34|18212.34|18212.79|18212.79|18212.79|18212.79|18212.34|18212.34|0
1635507910000|2021-10-29 11:45:10|18216.76|18216.76|18212.79|18212.79|18216.76|18216.76|18212.79|18212.79|0
1635507950000|2021-10-29 11:45:50|18211.4|18211.4|18211.4|18211.4|18211.4|18211.4|18211.4|18211.4|0
1635507960000|2021-10-29 11:46:00|18215.36|18215.36|18215.36|18215.36|18215.36|18215.36|18215.36|18215.36|0
1635508000000|2021-10-29 11:46:40|18219.33|18219.33|18219.33|18219.33|18219.33|18219.33|18219.33|18219.33|0
1635508010000|2021-10-29 11:46:50|18220.7|18220.7|18220.7|18220.7|18220.7|18220.7|18220.7|18220.7|0
1635508100000|2021-10-29 11:48:20|18220.25|18220.25|18220.25|18220.25|18220.25|18220.25|18220.25|18220.25|0
1635508150000|2021-10-29 11:49:10|18224.21|18224.21|18224.21|18224.21|18224.21|18224.21|18224.21|18224.21|0
1635508200000|2021-10-29 11:50:00|18224.67|18224.67|18224.67|18224.67|18224.67|18224.67|18224.67|18224.67|0
1635508220000|2021-10-29 11:50:20|18225.13|18225.13|18225.13|18225.13|18225.13|18225.13|18225.13|18225.13|0
1635508300000|2021-10-29 11:51:40|18229.1|18229.1|18229.1|18229.1|18229.1|18229.1|18229.1|18229.1|0
1635508310000|2021-10-29 11:51:50|18233.06|18233.06|18234.46|18234.46|18234.46|18234.46|18233.06|18233.06|0
1635508400000|2021-10-29 11:53:20|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|0
1635508420000|2021-10-29 11:53:40|18242.39|18242.39|18242.39|18242.39|18242.39|18242.39|18242.39|18242.39|0
1635508450000|2021-10-29 11:54:10|18240.99|18240.99|18240.99|18240.99|18240.99|18240.99|18240.99|18240.99|0
1635508470000|2021-10-29 11:54:30|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|0
1635508500000|2021-10-29 11:55:00|18236.57|18236.57|18236.57|18236.57|18236.57|18236.57|18236.57|18236.57|0
1635508540000|2021-10-29 11:55:40|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|0
1635508610000|2021-10-29 11:56:50|18233.77|18233.77|18233.77|18233.77|18233.77|18233.77|18233.77|18233.77|0
1635508620000|2021-10-29 11:57:00|18237.73|18237.73|18237.73|18237.73|18237.73|18237.73|18237.73|18237.73|0
1635508730000|2021-10-29 11:58:50|18236.33|18236.33|18236.33|18236.33|18236.33|18236.33|18236.33|18236.33|0
1635508740000|2021-10-29 11:59:00|18232.37|18232.37|18228.4|18228.4|18232.37|18232.37|18228.4|18228.4|0
1635508750000|2021-10-29 11:59:10|18227|18227|18225.6|18225.6|18227|18227|18225.6|18225.6|0
1635508790000|2021-10-29 11:59:50|18224.2|18224.2|18224.2|18224.2|18224.2|18224.2|18224.2|18224.2|0
1635508840000|2021-10-29 12:00:40|18222.8|18222.8|18222.8|18222.8|18222.8|18222.8|18222.8|18222.8|0
1635508860000|2021-10-29 12:01:00|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|18225.6|0
1635508880000|2021-10-29 12:01:20|18221.64|18221.64|18221.64|18221.64|18221.64|18221.64|18221.64|18221.64|0
1635508940000|2021-10-29 12:02:20|18220.24|18220.24|18220.24|18220.24|18220.24|18220.24|18220.24|18220.24|0
1635508950000|2021-10-29 12:02:30|18221.64|18221.64|18221.18|18221.18|18221.64|18221.64|18221.18|18221.18|0
1635508980000|2021-10-29 12:03:00|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|0
1635509030000|2021-10-29 12:03:50|18209.28|18209.28|18209.28|18209.28|18209.28|18209.28|18209.28|18209.28|0
1635509110000|2021-10-29 12:05:10|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|0
1635509120000|2021-10-29 12:05:20|18207.42|18207.42|18207.42|18207.42|18207.42|18207.42|18207.42|18207.42|0
1635509220000|2021-10-29 12:07:00|18211.39|18211.39|18212.79|18212.79|18212.79|18212.79|18211.39|18211.39|0
1635509330000|2021-10-29 12:08:50|18204.86|18204.86|18204.86|18204.86|18204.86|18204.86|18204.86|18204.86|0
1635509340000|2021-10-29 12:09:00|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|18208.82|0
1635509350000|2021-10-29 12:09:10|18210.22|18210.22|18210.22|18210.22|18210.22|18210.22|18210.22|18210.22|0
1635509370000|2021-10-29 12:09:30|18211.62|18211.62|18213.02|18213.02|18214.42|18214.42|18211.62|18211.62|0
1635509420000|2021-10-29 12:10:20|18216.99|18216.99|18216.99|18216.99|18216.99|18216.99|18216.99|18216.99|0
1635509450000|2021-10-29 12:10:50|18215.59|18215.59|18215.59|18215.59|18215.59|18215.59|18215.59|18215.59|0
1635509460000|2021-10-29 12:11:00|18211.62|18211.62|18211.62|18211.62|18211.62|18211.62|18211.62|18211.62|0
1635509580000|2021-10-29 12:13:00|18207.66|18207.66|18207.66|18207.66|18207.66|18207.66|18207.66|18207.66|0
1635509590000|2021-10-29 12:13:10|18204.86|18204.86|18206.26|18206.26|18206.26|18206.26|18204.86|18204.86|0
1635509600000|2021-10-29 12:13:20|18206.72|18206.72|18206.72|18206.72|18206.72|18206.72|18206.72|18206.72|0
1635509640000|2021-10-29 12:14:00|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|0
1635509810000|2021-10-29 12:16:50|18201.12|18201.12|18198.32|18198.32|18201.12|18201.12|18198.32|18198.32|0
1635509870000|2021-10-29 12:17:50|18202.29|18202.29|18202.29|18202.29|18202.29|18202.29|18202.29|18202.29|0
1635509890000|2021-10-29 12:18:10|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|0
1635509940000|2021-10-29 12:19:00|18207.65|18207.65|18211.62|18211.62|18211.62|18211.62|18207.65|18207.65|0
1635509970000|2021-10-29 12:19:30|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|0
1635510000000|2021-10-29 12:20:00|18219.55|18219.55|18219.55|18219.55|18219.55|18219.55|18219.55|18219.55|0
1635510030000|2021-10-29 12:20:30|18223.51|18223.51|18219.55|18219.55|18223.51|18223.51|18219.55|18219.55|0
1635510060000|2021-10-29 12:21:00|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|0
1635510120000|2021-10-29 12:22:00|18219.55|18219.55|18219.55|18219.55|18219.55|18219.55|18219.55|18219.55|0
1635510220000|2021-10-29 12:23:40|18220.01|18220.01|18220.01|18220.01|18220.01|18220.01|18220.01|18220.01|0
1635510260000|2021-10-29 12:24:20|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|0
1635510290000|2021-10-29 12:24:50|18218.84|18218.84|18222.8|18222.8|18222.8|18222.8|18218.84|18218.84|0
1635510300000|2021-10-29 12:25:00|18218.84|18218.84|18218.84|18218.84|18218.84|18218.84|18218.84|18218.84|0
1635510410000|2021-10-29 12:26:50|18217.44|18217.44|18213.47|18213.47|18217.44|18217.44|18213.47|18213.47|0
1635510500000|2021-10-29 12:28:20|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|18209.51|0
1635510600000|2021-10-29 12:30:00|18205.54|18205.54|18197.61|18197.61|18205.54|18205.54|18197.61|18197.61|0
1635510620000|2021-10-29 12:30:20|18201.58|18201.58|18202.98|18202.98|18202.98|18202.98|18201.58|18201.58|0
1635510640000|2021-10-29 12:30:40|18206.94|18206.94|18206.94|18206.94|18206.94|18206.94|18206.94|18206.94|0
1635510690000|2021-10-29 12:31:30|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|0
1635510710000|2021-10-29 12:31:50|18205.54|18205.54|18206.94|18206.94|18206.94|18206.94|18205.54|18205.54|0
1635510740000|2021-10-29 12:32:20|18210.91|18210.91|18210.91|18210.91|18210.91|18210.91|18210.91|18210.91|0
1635510840000|2021-10-29 12:34:00|18212.31|18212.31|18212.31|18212.31|18212.31|18212.31|18212.31|18212.31|0
1635510850000|2021-10-29 12:34:10|18215.11|18215.11|18217.91|18217.91|18217.91|18217.91|18215.11|18215.11|0
1635510890000|2021-10-29 12:34:50|18219.31|18219.31|18219.31|18219.31|18219.31|18219.31|18219.31|18219.31|0
1635510900000|2021-10-29 12:35:00|18222.1|18222.1|18222.1|18222.1|18222.1|18222.1|18222.1|18222.1|0
1635510950000|2021-10-29 12:35:50|18227.47|18227.47|18232.83|18232.83|18232.83|18232.83|18227.47|18227.47|0
1635510960000|2021-10-29 12:36:00|18233.29|18233.29|18233.29|18233.29|18233.29|18233.29|18233.29|18233.29|0
1635511000000|2021-10-29 12:36:40|18234.69|18234.69|18234.69|18234.69|18234.69|18234.69|18234.69|18234.69|0
1635511020000|2021-10-29 12:37:00|18238.66|18238.66|18238.66|18238.66|18238.66|18238.66|18238.66|18238.66|0
1635511230000|2021-10-29 12:40:30|18246.59|18246.59|18246.59|18246.59|18246.59|18246.59|18246.59|18246.59|0
1635511260000|2021-10-29 12:41:00|18246.13|18246.13|18246.13|18246.13|18246.13|18246.13|18246.13|18246.13|0
1635511400000|2021-10-29 12:43:20|18251.73|18251.73|18251.73|18251.73|18251.73|18251.73|18251.73|18251.73|0
1635511410000|2021-10-29 12:43:30|18250.33|18250.33|18250.33|18250.33|18250.33|18250.33|18250.33|18250.33|0
1635511460000|2021-10-29 12:44:20|18248.93|18248.93|18250.33|18250.33|18250.33|18250.33|18247.53|18247.53|0
1635511550000|2021-10-29 12:45:50|18246.13|18246.13|18246.13|18246.13|18246.13|18246.13|18246.13|18246.13|0
1635511560000|2021-10-29 12:46:00|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|18247.53|0
1635511570000|2021-10-29 12:46:10|18244.96|18244.96|18243.56|18243.56|18244.96|18244.96|18243.56|18243.56|0
1635511730000|2021-10-29 12:48:50|18242.16|18242.16|18242.16|18242.16|18242.16|18242.16|18242.16|18242.16|0
1635511830000|2021-10-29 12:50:30|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|18240.76|0
1635511890000|2021-10-29 12:51:30|18237.97|18237.97|18240.76|18240.76|18240.76|18240.76|18237.97|18237.97|0
1635511920000|2021-10-29 12:52:00|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|0
1635511940000|2021-10-29 12:52:20|18234|18234|18234|18234|18234|18234|18234|18234|0
1635512150000|2021-10-29 12:55:50|18235.4|18235.4|18235.4|18235.4|18235.4|18235.4|18235.4|18235.4|0
1635512190000|2021-10-29 12:56:30|18236.8|18236.8|18240.76|18240.76|18240.76|18240.76|18236.8|18236.8|0
1635512290000|2021-10-29 12:58:10|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|0
1635512390000|2021-10-29 12:59:50|18243.81|18243.81|18243.81|18243.81|18243.81|18243.81|18243.81|18243.81|0
1635512410000|2021-10-29 13:00:10|18251.74|18251.74|18247.78|18247.78|18251.74|18251.74|18247.78|18247.78|0
1635512420000|2021-10-29 13:00:20|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|0
1635512470000|2021-10-29 13:01:10|18249.17|18249.17|18247.78|18247.78|18249.17|18249.17|18247.78|18247.78|0
1635512570000|2021-10-29 13:02:50|18246.38|18246.38|18246.38|18246.38|18246.38|18246.38|18246.38|18246.38|0
1635512580000|2021-10-29 13:03:00|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|0
1635512600000|2021-10-29 13:03:20|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|18254.31|0
1635512610000|2021-10-29 13:03:30|18255.71|18255.71|18255.71|18255.71|18255.71|18255.71|18255.71|18255.71|0
1635512620000|2021-10-29 13:03:40|18257.09|18257.09|18257.09|18257.09|18257.09|18257.09|18257.09|18257.09|0
1635512650000|2021-10-29 13:04:10|18255.69|18255.69|18255.69|18255.69|18255.69|18255.69|18255.69|18255.69|0
1635512690000|2021-10-29 13:04:50|18263.62|18263.62|18263.62|18263.62|18263.62|18263.62|18263.62|18263.62|0
1635512700000|2021-10-29 13:05:00|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|0
1635512710000|2021-10-29 13:05:10|18268.5|18268.5|18272.47|18272.47|18272.47|18272.47|18268.5|18268.5|0
1635512750000|2021-10-29 13:05:50|18264.54|18264.54|18260.57|18260.57|18264.54|18264.54|18260.57|18260.57|0
1635512780000|2021-10-29 13:06:20|18257.77|18257.77|18256.37|18256.37|18259.17|18259.17|18256.37|18256.37|0
1635512810000|2021-10-29 13:06:50|18254.97|18254.97|18253.57|18253.57|18254.97|18254.97|18253.57|18253.57|0
1635512840000|2021-10-29 13:07:20|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|0
1635512880000|2021-10-29 13:08:00|18257.08|18257.08|18257.08|18257.08|18257.08|18257.08|18257.08|18257.08|0
1635512900000|2021-10-29 13:08:20|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|0
1635512920000|2021-10-29 13:08:40|18261.04|18261.04|18261.04|18261.04|18261.04|18261.04|18261.04|18261.04|0
1635512930000|2021-10-29 13:08:50|18265.01|18265.01|18270.37|18270.37|18270.37|18270.37|18265.01|18265.01|0
1635513000000|2021-10-29 13:10:00|18262.44|18262.44|18262.44|18262.44|18262.44|18262.44|18262.44|18262.44|0
1635513010000|2021-10-29 13:10:10|18270.37|18270.37|18270.37|18270.37|18270.37|18270.37|18270.37|18270.37|0
1635513140000|2021-10-29 13:12:20|18274.34|18274.34|18275.26|18275.26|18275.26|18275.26|18274.34|18274.34|0
1635513150000|2021-10-29 13:12:30|18283.19|18283.19|18283.19|18283.19|18283.19|18283.19|18283.19|18283.19|0
1635513160000|2021-10-29 13:12:40|18287.15|18287.15|18288.55|18288.55|18289.95|18289.95|18287.15|18287.15|0
1635513210000|2021-10-29 13:13:30|18284.59|18284.59|18284.59|18284.59|18284.59|18284.59|18284.59|18284.59|0
1635513230000|2021-10-29 13:13:50|18287.39|18287.39|18287.39|18287.39|18287.39|18287.39|18287.39|18287.39|0
1635513240000|2021-10-29 13:14:00|18287.85|18287.85|18287.85|18287.85|18287.85|18287.85|18287.85|18287.85|0
1635513250000|2021-10-29 13:14:10|18289.25|18289.25|18289.25|18289.25|18289.25|18289.25|18289.25|18289.25|0
1635513280000|2021-10-29 13:14:40|18294.36|18294.36|18295.76|18295.76|18295.76|18295.76|18294.36|18294.36|0
1635513300000|2021-10-29 13:15:00|18299.73|18299.73|18299.73|18299.73|18299.73|18299.73|18299.73|18299.73|0
1635513310000|2021-10-29 13:15:10|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|0
1635513320000|2021-10-29 13:15:20|18310.46|18310.46|18310.46|18310.46|18310.46|18310.46|18310.46|18310.46|0
1635513330000|2021-10-29 13:15:30|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|0
1635513340000|2021-10-29 13:15:40|18309.06|18309.06|18309.06|18309.06|18309.06|18309.06|18309.06|18309.06|0
1635513380000|2021-10-29 13:16:20|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|18306.26|0
1635513390000|2021-10-29 13:16:30|18304.86|18304.86|18306.26|18306.26|18307.66|18307.66|18304.86|18304.86|0
1635513410000|2021-10-29 13:16:50|18304.86|18304.86|18306.26|18306.26|18306.26|18306.26|18304.86|18304.86|0
1635513430000|2021-10-29 13:17:10|18294.36|18294.36|18294.36|18294.36|18294.36|18294.36|18294.36|18294.36|0
1635513460000|2021-10-29 13:17:40|18286.43|18286.43|18286.43|18286.43|18286.43|18286.43|18286.43|18286.43|0
1635513470000|2021-10-29 13:17:50|18285.03|18285.03|18285.03|18285.03|18285.03|18285.03|18285.03|18285.03|0
1635513540000|2021-10-29 13:19:00|18292.96|18292.96|18291.8|18291.8|18292.96|18292.96|18289|18289|0
1635513560000|2021-10-29 13:19:20|18287.83|18287.83|18287.83|18287.83|18287.83|18287.83|18287.83|18287.83|0
1635513650000|2021-10-29 13:20:50|18286.43|18286.43|18282.01|18282.01|18286.43|18286.43|18282.01|18282.01|0
1635513720000|2021-10-29 13:22:00|18278.04|18278.04|18277.58|18277.58|18278.04|18278.04|18277.58|18277.58|0
1635513810000|2021-10-29 13:23:30|18281.55|18281.55|18281.55|18281.55|18281.55|18281.55|18281.55|18281.55|0
1635513830000|2021-10-29 13:23:50|18280.15|18280.15|18280.15|18280.15|18280.15|18280.15|18280.15|18280.15|0
1635513890000|2021-10-29 13:24:50|18276.18|18276.18|18276.18|18276.18|18276.18|18276.18|18276.18|18276.18|0
1635513900000|2021-10-29 13:25:00|18275.72|18275.72|18275.72|18275.72|18275.72|18275.72|18275.72|18275.72|0
1635513960000|2021-10-29 13:26:00|18279.69|18279.69|18279.69|18279.69|18279.69|18279.69|18279.69|18279.69|0
1635513980000|2021-10-29 13:26:20|18275.72|18275.72|18271.76|18271.76|18275.72|18275.72|18271.76|18271.76|0
1635514030000|2021-10-29 13:27:10|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|0
1635514050000|2021-10-29 13:27:30|18271.76|18271.76|18277.12|18277.12|18277.12|18277.12|18271.76|18271.76|0
1635514070000|2021-10-29 13:27:50|18279.92|18279.92|18285.05|18285.05|18285.05|18285.05|18277.12|18277.12|0
1635514080000|2021-10-29 13:28:00|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|18281.09|0
1635514140000|2021-10-29 13:29:00|18277.12|18277.12|18281.09|18281.09|18281.09|18281.09|18277.12|18277.12|0
1635514190000|2021-10-29 13:29:50|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|0
1635514200000|2021-10-29 13:30:00|18266.39|18266.39|18266.39|18266.39|18266.39|18266.39|18266.39|18266.39|0
1635514210000|2021-10-29 13:30:10|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|0
1635514220000|2021-10-29 13:30:20|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|0
1635514240000|2021-10-29 13:30:40|18266.62|18266.62|18265.45|18265.45|18266.62|18266.62|18262.66|18262.66|0
1635514260000|2021-10-29 13:31:00|18268.25|18268.25|18269.65|18269.65|18269.65|18269.65|18268.25|18268.25|0
1635514270000|2021-10-29 13:31:10|18268.25|18268.25|18272.22|18272.22|18272.22|18272.22|18268.25|18268.25|0
1635514290000|2021-10-29 13:31:30|18268.25|18268.25|18268.25|18268.25|18268.25|18268.25|18268.25|18268.25|0
1635514310000|2021-10-29 13:31:50|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|0
1635514320000|2021-10-29 13:32:00|18274.78|18274.78|18278.75|18278.75|18278.75|18278.75|18274.78|18274.78|0
1635514330000|2021-10-29 13:32:10|18274.78|18274.78|18270.82|18270.82|18274.78|18274.78|18270.82|18270.82|0
1635514390000|2021-10-29 13:33:10|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|18266.85|0
1635514400000|2021-10-29 13:33:20|18268.25|18268.25|18268.25|18268.25|18268.25|18268.25|18268.25|18268.25|0
1635514410000|2021-10-29 13:33:30|18269.65|18269.65|18269.65|18269.65|18269.65|18269.65|18269.65|18269.65|0
1635514430000|2021-10-29 13:33:50|18265.69|18265.69|18262.89|18262.89|18265.69|18265.69|18262.89|18262.89|0
1635514440000|2021-10-29 13:34:00|18258.92|18258.92|18258.92|18258.92|18258.92|18258.92|18258.92|18258.92|0
1635514450000|2021-10-29 13:34:10|18254.96|18254.96|18250.99|18250.99|18254.96|18254.96|18250.99|18250.99|0
1635514460000|2021-10-29 13:34:20|18249.59|18249.59|18250.99|18250.99|18250.99|18250.99|18249.59|18249.59|0
1635514470000|2021-10-29 13:34:30|18252.39|18252.39|18253.79|18253.79|18253.79|18253.79|18252.39|18252.39|0
1635514490000|2021-10-29 13:34:50|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|0
1635514540000|2021-10-29 13:35:40|18245.86|18245.86|18247.26|18247.26|18247.26|18247.26|18245.86|18245.86|0
1635514570000|2021-10-29 13:36:10|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|0
1635514580000|2021-10-29 13:36:20|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|18241.9|0
1635514600000|2021-10-29 13:36:40|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|18245.86|0
1635514620000|2021-10-29 13:37:00|18244.94|18244.94|18244.94|18244.94|18244.94|18244.94|18244.94|18244.94|0
1635514640000|2021-10-29 13:37:20|18248.91|18248.91|18261.5|18261.5|18261.5|18261.5|18248.91|18248.91|0
1635514660000|2021-10-29 13:37:40|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|0
1635514680000|2021-10-29 13:38:00|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|0
1635514730000|2021-10-29 13:38:50|18265.46|18265.46|18262.66|18262.66|18265.46|18265.46|18262.66|18262.66|0
1635514740000|2021-10-29 13:39:00|18258.7|18258.7|18258.7|18258.7|18258.7|18258.7|18258.7|18258.7|0
1635514760000|2021-10-29 13:39:20|18261.5|18261.5|18261.5|18261.5|18261.5|18261.5|18261.5|18261.5|0
1635514770000|2021-10-29 13:39:30|18265.46|18265.46|18269.43|18269.43|18269.43|18269.43|18265.46|18265.46|0
1635514810000|2021-10-29 13:40:10|18268.03|18268.03|18268.03|18268.03|18268.03|18268.03|18268.03|18268.03|0
1635514830000|2021-10-29 13:40:30|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|18266.63|0
1635514860000|2021-10-29 13:41:00|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|18262.66|0
1635514870000|2021-10-29 13:41:10|18261.26|18261.26|18261.26|18261.26|18261.26|18261.26|18261.26|18261.26|0
1635514940000|2021-10-29 13:42:20|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|0
1635514970000|2021-10-29 13:42:50|18256.6|18256.6|18257.3|18257.3|18257.3|18257.3|18255.9|18255.9|0
1635514980000|2021-10-29 13:43:00|18255.9|18255.9|18255.9|18255.9|18255.9|18255.9|18255.9|18255.9|0
1635514990000|2021-10-29 13:43:10|18251.93|18251.93|18251.93|18251.93|18251.93|18251.93|18251.93|18251.93|0
1635515080000|2021-10-29 13:44:40|18247.97|18247.97|18247.97|18247.97|18247.97|18247.97|18247.97|18247.97|0
1635515110000|2021-10-29 13:45:10|18249.37|18249.37|18250.77|18250.77|18250.77|18250.77|18249.37|18249.37|0
1635515150000|2021-10-29 13:45:50|18249.37|18249.37|18249.37|18249.37|18249.37|18249.37|18249.37|18249.37|0
1635515180000|2021-10-29 13:46:20|18247.97|18247.97|18245.17|18245.17|18247.97|18247.97|18245.17|18245.17|0
1635515230000|2021-10-29 13:47:10|18246.57|18246.57|18246.57|18246.57|18246.57|18246.57|18246.57|18246.57|0
1635515260000|2021-10-29 13:47:40|18242.6|18242.6|18241.2|18241.2|18242.6|18242.6|18239.8|18239.8|0
1635515270000|2021-10-29 13:47:50|18239.8|18239.8|18239.8|18239.8|18239.8|18239.8|18239.8|18239.8|0
1635515280000|2021-10-29 13:48:00|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|0
1635515310000|2021-10-29 13:48:30|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|18243.77|0
1635515320000|2021-10-29 13:48:40|18242.37|18242.37|18243.77|18243.77|18243.77|18243.77|18242.37|18242.37|0
1635515330000|2021-10-29 13:48:50|18245.17|18245.17|18245.17|18245.17|18245.17|18245.17|18245.17|18245.17|0
1635515360000|2021-10-29 13:49:20|18244.71|18244.71|18244.71|18244.71|18244.71|18244.71|18244.71|18244.71|0
1635515400000|2021-10-29 13:50:00|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|0
1635515420000|2021-10-29 13:50:20|18244.71|18244.71|18242.85|18242.85|18244.71|18244.71|18242.85|18242.85|0
1635515430000|2021-10-29 13:50:30|18242.39|18242.39|18242.85|18242.85|18242.85|18242.85|18242.39|18242.39|0
1635515440000|2021-10-29 13:50:40|18246.82|18246.82|18246.82|18246.82|18246.82|18246.82|18246.82|18246.82|0
1635515520000|2021-10-29 13:52:00|18246.36|18246.36|18247.76|18247.76|18247.76|18247.76|18246.36|18246.36|0
1635515560000|2021-10-29 13:52:40|18246.36|18246.36|18250.32|18250.32|18250.32|18250.32|18246.36|18246.36|0
1635515570000|2021-10-29 13:52:50|18250.78|18250.78|18256.15|18256.15|18256.15|18256.15|18250.78|18250.78|0
1635515580000|2021-10-29 13:53:00|18260.11|18260.11|18256.15|18256.15|18260.11|18260.11|18256.15|18256.15|0
1635515600000|2021-10-29 13:53:20|18255.69|18255.69|18254.77|18254.77|18255.69|18255.69|18254.77|18254.77|0
1635515610000|2021-10-29 13:53:30|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|0
1635515630000|2021-10-29 13:53:50|18266.66|18266.66|18266.66|18266.66|18266.66|18266.66|18266.66|18266.66|0
1635515660000|2021-10-29 13:54:20|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|0
1635515670000|2021-10-29 13:54:30|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|0
1635515690000|2021-10-29 13:54:50|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|18262.7|0
1635515700000|2021-10-29 13:55:00|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|0
1635515710000|2021-10-29 13:55:10|18257.33|18257.33|18257.33|18257.33|18257.33|18257.33|18257.33|18257.33|0
1635515720000|2021-10-29 13:55:20|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|18258.73|0
1635515760000|2021-10-29 13:56:00|18262.7|18262.7|18266.66|18266.66|18266.66|18266.66|18262.7|18262.7|0
1635515770000|2021-10-29 13:56:10|18262.7|18262.7|18270.63|18270.63|18270.63|18270.63|18258.73|18258.73|0
1635515800000|2021-10-29 13:56:40|18267.83|18267.83|18267.83|18267.83|18267.83|18267.83|18267.83|18267.83|0
1635515810000|2021-10-29 13:56:50|18270.63|18270.63|18265.26|18265.26|18270.63|18270.63|18265.26|18265.26|0
1635515870000|2021-10-29 13:57:50|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|18269.46|0
1635515910000|2021-10-29 13:58:30|18268.06|18268.06|18270.86|18270.86|18270.86|18270.86|18268.06|18268.06|0
1635515940000|2021-10-29 13:59:00|18270.4|18270.4|18270.4|18270.4|18270.4|18270.4|18270.4|18270.4|0
1635515960000|2021-10-29 13:59:20|18266.44|18266.44|18263.64|18263.64|18266.44|18266.44|18263.64|18263.64|0
1635515970000|2021-10-29 13:59:30|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|0
1635516000000|2021-10-29 14:00:00|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|0
1635516010000|2021-10-29 14:00:10|18257.6|18257.6|18256.2|18256.2|18259|18259|18256.2|18256.2|0
1635516030000|2021-10-29 14:00:30|18260.16|18260.16|18260.16|18260.16|18260.16|18260.16|18260.16|18260.16|0
1635516050000|2021-10-29 14:00:50|18268.1|18268.1|18268.1|18268.1|18268.1|18268.1|18268.1|18268.1|0
1635516080000|2021-10-29 14:01:20|18276.03|18276.03|18276.03|18276.03|18276.03|18276.03|18276.03|18276.03|0
1635516100000|2021-10-29 14:01:40|18274.63|18274.63|18274.63|18274.63|18274.63|18274.63|18274.63|18274.63|0
1635516130000|2021-10-29 14:02:10|18270.66|18270.66|18266.46|18266.46|18270.66|18270.66|18266.46|18266.46|0
1635516150000|2021-10-29 14:02:30|18267.86|18267.86|18267.86|18267.86|18267.86|18267.86|18267.86|18267.86|0
1635516170000|2021-10-29 14:02:50|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|0
1635516180000|2021-10-29 14:03:00|18265.06|18265.06|18262.26|18262.26|18265.06|18265.06|18262.26|18262.26|0
1635516190000|2021-10-29 14:03:10|18259.47|18259.47|18256.69|18256.69|18259.47|18259.47|18256.69|18256.69|0
1635516200000|2021-10-29 14:03:20|18260.65|18260.65|18263.45|18263.45|18263.45|18263.45|18260.65|18260.65|0
1635516230000|2021-10-29 14:03:50|18260.65|18260.65|18256.69|18256.69|18260.65|18260.65|18256.69|18256.69|0
1635516240000|2021-10-29 14:04:00|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|0
1635516270000|2021-10-29 14:04:30|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|0
1635516300000|2021-10-29 14:05:00|18252.95|18252.95|18256.92|18256.92|18256.92|18256.92|18252.95|18252.95|0
1635516310000|2021-10-29 14:05:10|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|0
1635516320000|2021-10-29 14:05:20|18259.49|18259.49|18263.45|18263.45|18263.45|18263.45|18259.49|18259.49|0
1635516340000|2021-10-29 14:05:40|18259.25|18259.25|18259.25|18259.25|18259.25|18259.25|18259.25|18259.25|0
1635516350000|2021-10-29 14:05:50|18257.85|18257.85|18255.05|18255.05|18257.85|18257.85|18253.65|18253.65|0
1635516360000|2021-10-29 14:06:00|18254.59|18254.59|18254.59|18254.59|18254.59|18254.59|18254.59|18254.59|0
1635516370000|2021-10-29 14:06:10|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|18255.05|0
1635516390000|2021-10-29 14:06:30|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|0
1635516420000|2021-10-29 14:07:00|18262.98|18262.98|18262.98|18262.98|18262.98|18262.98|18262.98|18262.98|0
1635516480000|2021-10-29 14:08:00|18264.38|18264.38|18264.38|18264.38|18264.38|18264.38|18264.38|18264.38|0
1635516490000|2021-10-29 14:08:10|18260.42|18260.42|18260.42|18260.42|18260.42|18260.42|18260.42|18260.42|0
1635516500000|2021-10-29 14:08:20|18261.82|18261.82|18266|18266|18266|18266|18261.82|18261.82|0
1635516560000|2021-10-29 14:09:20|18262.03|18262.03|18262.03|18262.03|18262.03|18262.03|18262.03|18262.03|0
1635516580000|2021-10-29 14:09:40|18260.63|18260.63|18260.63|18260.63|18260.63|18260.63|18260.63|18260.63|0
1635516610000|2021-10-29 14:10:10|18261.09|18261.09|18262.26|18262.26|18265.06|18265.06|18257.13|18257.13|0
1635516620000|2021-10-29 14:10:20|18266.22|18266.22|18262.26|18262.26|18266.22|18266.22|18262.26|18262.26|0
1635516630000|2021-10-29 14:10:30|18260.86|18260.86|18260.86|18260.86|18260.86|18260.86|18260.86|18260.86|0
1635516650000|2021-10-29 14:10:50|18256.89|18256.89|18256.89|18256.89|18256.89|18256.89|18256.89|18256.89|0
1635516690000|2021-10-29 14:11:30|18255.49|18255.49|18255.49|18255.49|18255.49|18255.49|18255.49|18255.49|0
1635516710000|2021-10-29 14:11:50|18259.46|18259.46|18259.46|18259.46|18259.46|18259.46|18259.46|18259.46|0
1635516740000|2021-10-29 14:12:20|18259|18259|18259|18259|18259|18259|18259|18259|0
1635516800000|2021-10-29 14:13:20|18255.03|18255.03|18255.03|18255.03|18255.03|18255.03|18255.03|18255.03|0
1635516810000|2021-10-29 14:13:30|18259|18259|18259|18259|18259|18259|18259|18259|0
1635516820000|2021-10-29 14:13:40|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|18260.4|0
1635516830000|2021-10-29 14:13:50|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|0
1635516850000|2021-10-29 14:14:10|18251.07|18251.07|18251.07|18251.07|18251.07|18251.07|18251.07|18251.07|0
1635516860000|2021-10-29 14:14:20|18248.77|18248.77|18248.77|18248.77|18248.77|18248.77|18248.77|18248.77|0
1635516900000|2021-10-29 14:15:00|18250.17|18250.17|18247.85|18247.85|18250.17|18250.17|18247.85|18247.85|0
1635516920000|2021-10-29 14:15:20|18255.78|18255.78|18254.86|18254.86|18255.78|18255.78|18254.86|18254.86|0
1635516940000|2021-10-29 14:15:40|18258.83|18258.83|18258.83|18258.83|18258.83|18258.83|18258.83|18258.83|0
1635516950000|2021-10-29 14:15:50|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|0
1635516960000|2021-10-29 14:16:00|18257.66|18257.66|18257.66|18257.66|18257.66|18257.66|18257.66|18257.66|0
1635516970000|2021-10-29 14:16:10|18256.26|18256.26|18256.26|18256.26|18256.26|18256.26|18256.26|18256.26|0
1635516990000|2021-10-29 14:16:30|18257.66|18257.66|18259.06|18259.06|18259.06|18259.06|18257.66|18257.66|0
1635517000000|2021-10-29 14:16:40|18260.46|18260.46|18264.42|18264.42|18264.42|18264.42|18260.46|18260.46|0
1635517050000|2021-10-29 14:17:30|18265.34|18265.34|18261.38|18261.38|18265.34|18265.34|18261.38|18261.38|0
1635517080000|2021-10-29 14:18:00|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|0
1635517140000|2021-10-29 14:19:00|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|0
1635517160000|2021-10-29 14:19:20|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|0
1635517200000|2021-10-29 14:20:00|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|0
1635517250000|2021-10-29 14:20:50|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|0
1635517270000|2021-10-29 14:21:10|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|0
1635517320000|2021-10-29 14:22:00|18270.94|18270.94|18270.94|18270.94|18270.94|18270.94|18270.94|18270.94|0
1635517330000|2021-10-29 14:22:10|18272.34|18272.34|18281.19|18281.19|18281.19|18281.19|18272.34|18272.34|0
1635517360000|2021-10-29 14:22:40|18289.12|18289.12|18289.12|18289.12|18289.12|18289.12|18289.12|18289.12|0
1635517390000|2021-10-29 14:23:10|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|18297.05|0
1635517410000|2021-10-29 14:23:30|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|0
1635517420000|2021-10-29 14:23:40|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|0
1635517450000|2021-10-29 14:24:10|18296.35|18296.35|18288.42|18288.42|18296.35|18296.35|18288.42|18288.42|0
1635517480000|2021-10-29 14:24:40|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|18284.45|0
1635517550000|2021-10-29 14:25:50|18285.85|18285.85|18281.88|18281.88|18285.85|18285.85|18281.88|18281.88|0
1635517560000|2021-10-29 14:26:00|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|18280.48|0
1635517570000|2021-10-29 14:26:10|18281.88|18281.88|18284.68|18284.68|18284.68|18284.68|18281.88|18281.88|0
1635517590000|2021-10-29 14:26:30|18280.72|18280.72|18280.72|18280.72|18280.72|18280.72|18280.72|18280.72|0
1635517650000|2021-10-29 14:27:30|18276.75|18276.75|18276.75|18276.75|18276.75|18276.75|18276.75|18276.75|0
1635517750000|2021-10-29 14:29:10|18280.72|18280.72|18280.72|18280.72|18280.72|18280.72|18280.72|18280.72|0
1635517760000|2021-10-29 14:29:20|18279.34|18279.34|18280.74|18280.74|18280.74|18280.74|18279.34|18279.34|0
1635517790000|2021-10-29 14:29:50|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|0
1635517800000|2021-10-29 14:30:00|18283.78|18283.78|18279.82|18279.82|18283.78|18283.78|18279.82|18279.82|0
1635517810000|2021-10-29 14:30:10|18277.02|18277.02|18278.42|18278.42|18278.42|18278.42|18277.02|18277.02|0
1635517820000|2021-10-29 14:30:20|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|18277.02|0
1635517860000|2021-10-29 14:31:00|18275.62|18275.62|18274.22|18274.22|18275.62|18275.62|18274.22|18274.22|0
1635517920000|2021-10-29 14:32:00|18271.42|18271.42|18270.02|18270.02|18271.42|18271.42|18270.02|18270.02|0
1635517950000|2021-10-29 14:32:30|18272.82|18272.82|18274.22|18274.22|18274.22|18274.22|18270.02|18270.02|0
1635517980000|2021-10-29 14:33:00|18270.26|18270.26|18270.26|18270.26|18270.26|18270.26|18270.26|18270.26|0
1635517990000|2021-10-29 14:33:10|18268.88|18268.88|18270.72|18270.72|18270.72|18270.72|18268.88|18268.88|0
1635518000000|2021-10-29 14:33:20|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|18268.42|0
1635518010000|2021-10-29 14:33:30|18267.02|18267.02|18265.62|18265.62|18267.02|18267.02|18265.62|18265.62|0
1635518070000|2021-10-29 14:34:30|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|0
1635518090000|2021-10-29 14:34:50|18267.94|18267.94|18269.34|18269.34|18269.34|18269.34|18267.94|18267.94|0
1635518120000|2021-10-29 14:35:20|18273.3|18273.3|18273.3|18273.3|18273.3|18273.3|18273.3|18273.3|0
1635518130000|2021-10-29 14:35:30|18271.9|18271.9|18271.9|18271.9|18271.9|18271.9|18271.9|18271.9|0
1635518170000|2021-10-29 14:36:10|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|0
1635518200000|2021-10-29 14:36:40|18268.4|18268.4|18268.4|18268.4|18268.4|18268.4|18268.4|18268.4|0
1635518230000|2021-10-29 14:37:10|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|0
1635518250000|2021-10-29 14:37:30|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|18261.63|0
1635518270000|2021-10-29 14:37:50|18257.67|18257.67|18261.63|18261.63|18261.63|18261.63|18257.67|18257.67|0
1635518290000|2021-10-29 14:38:10|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|0
1635518300000|2021-10-29 14:38:20|18268.4|18268.4|18272.36|18272.36|18272.36|18272.36|18268.4|18268.4|0
1635518310000|2021-10-29 14:38:30|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1635518350000|2021-10-29 14:39:10|18277.73|18277.73|18277.73|18277.73|18277.73|18277.73|18277.73|18277.73|0
1635518360000|2021-10-29 14:39:20|18279.13|18279.13|18279.13|18279.13|18279.13|18279.13|18279.13|18279.13|0
1635518400000|2021-10-29 14:40:00|18275.16|18275.16|18275.16|18275.16|18275.16|18275.16|18275.16|18275.16|0
1635518420000|2021-10-29 14:40:20|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|18275.62|0
1635518430000|2021-10-29 14:40:30|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|0
1635518450000|2021-10-29 14:40:50|18280.99|18280.99|18282.38|18282.38|18282.38|18282.38|18280.99|18280.99|0
1635518480000|2021-10-29 14:41:20|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|18286.35|0
1635518520000|2021-10-29 14:42:00|18290.32|18290.32|18294.74|18294.74|18294.74|18294.74|18290.32|18290.32|0
1635518540000|2021-10-29 14:42:20|18298.71|18298.71|18298.71|18298.71|18298.71|18298.71|18298.71|18298.71|0
1635518570000|2021-10-29 14:42:50|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|0
1635518640000|2021-10-29 14:44:00|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1635518650000|2021-10-29 14:44:10|18296.14|18296.14|18296.14|18296.14|18296.14|18296.14|18296.14|18296.14|0
1635518660000|2021-10-29 14:44:20|18295.68|18295.68|18295.68|18295.68|18295.68|18295.68|18295.68|18295.68|0
1635518690000|2021-10-29 14:44:50|18297.08|18297.08|18298.48|18298.48|18298.48|18298.48|18297.08|18297.08|0
1635518710000|2021-10-29 14:45:10|18302.44|18302.44|18306.41|18306.41|18306.41|18306.41|18302.44|18302.44|0
1635518730000|2021-10-29 14:45:30|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|18310.37|0
1635518740000|2021-10-29 14:45:40|18314.34|18314.34|18310.37|18310.37|18314.34|18314.34|18310.37|18310.37|0
1635518780000|2021-10-29 14:46:20|18302.44|18302.44|18302.44|18302.44|18302.44|18302.44|18302.44|18302.44|0
1635518820000|2021-10-29 14:47:00|18303.84|18303.84|18305.24|18305.24|18305.24|18305.24|18303.84|18303.84|0
1635518860000|2021-10-29 14:47:40|18301.28|18301.28|18301.28|18301.28|18301.28|18301.28|18301.28|18301.28|0
1635518930000|2021-10-29 14:48:50|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|0
1635519010000|2021-10-29 14:50:10|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|18302.66|0
1635519020000|2021-10-29 14:50:20|18301.26|18301.26|18301.26|18301.26|18301.26|18301.26|18301.26|18301.26|0
1635519030000|2021-10-29 14:50:30|18304.06|18304.06|18304.06|18304.06|18304.06|18304.06|18304.06|18304.06|0
1635519070000|2021-10-29 14:51:10|18308.02|18308.02|18308.02|18308.02|18308.02|18308.02|18308.02|18308.02|0
1635519080000|2021-10-29 14:51:20|18307.1|18307.1|18307.1|18307.1|18307.1|18307.1|18307.1|18307.1|0
1635519090000|2021-10-29 14:51:30|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|0
1635519100000|2021-10-29 14:51:40|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|0
1635519150000|2021-10-29 14:52:30|18313.87|18313.87|18313.87|18313.87|18313.87|18313.87|18313.87|18313.87|0
1635519170000|2021-10-29 14:52:50|18321.8|18321.8|18321.8|18321.8|18321.8|18321.8|18321.8|18321.8|0
1635519190000|2021-10-29 14:53:10|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|18317.83|0
1635519210000|2021-10-29 14:53:30|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|18315.03|0
1635519240000|2021-10-29 14:54:00|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|18311.07|0
1635519270000|2021-10-29 14:54:30|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|0
1635519280000|2021-10-29 14:54:40|18309.21|18309.21|18307.81|18307.81|18309.21|18309.21|18307.81|18307.81|0
1635519290000|2021-10-29 14:54:50|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|0
1635519300000|2021-10-29 14:55:00|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1635519340000|2021-10-29 14:55:40|18305.26|18305.26|18305.26|18305.26|18305.26|18305.26|18305.26|18305.26|0
1635519380000|2021-10-29 14:56:20|18309.23|18309.23|18309.23|18309.23|18309.23|18309.23|18309.23|18309.23|0
1635519400000|2021-10-29 14:56:40|18313.19|18313.19|18311.79|18311.79|18313.19|18313.19|18311.79|18311.79|0
1635519410000|2021-10-29 14:56:50|18310.88|18310.88|18310.88|18310.88|18310.88|18310.88|18310.88|18310.88|0
1635519420000|2021-10-29 14:57:00|18314.84|18314.84|18315.76|18315.76|18315.76|18315.76|18314.84|18314.84|0
1635519430000|2021-10-29 14:57:10|18311.79|18311.79|18311.79|18311.79|18311.79|18311.79|18311.79|18311.79|0
1635519460000|2021-10-29 14:57:40|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|0
1635519540000|2021-10-29 14:59:00|18315.76|18315.76|18307.83|18307.83|18315.76|18315.76|18307.83|18307.83|0
1635519610000|2021-10-29 15:00:10|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1635519640000|2021-10-29 15:00:40|18307.83|18307.83|18306.43|18306.43|18307.83|18307.83|18306.43|18306.43|0
1635519650000|2021-10-29 15:00:50|18306.89|18306.89|18307.35|18307.35|18307.35|18307.35|18306.89|18306.89|0
1635519720000|2021-10-29 15:02:00|18308.75|18308.75|18310.15|18310.15|18310.15|18310.15|18308.75|18308.75|0
1635519810000|2021-10-29 15:03:30|18306.18|18306.18|18305.72|18305.72|18306.18|18306.18|18305.72|18305.72|0
1635519910000|2021-10-29 15:05:10|18302.92|18302.92|18301.52|18301.52|18302.92|18302.92|18301.52|18301.52|0
1635519920000|2021-10-29 15:05:20|18297.56|18297.56|18293.59|18293.59|18297.56|18297.56|18292.19|18292.19|0
1635519930000|2021-10-29 15:05:30|18289.63|18289.63|18289.63|18289.63|18289.63|18289.63|18289.63|18289.63|0
1635519940000|2021-10-29 15:05:40|18291.03|18291.03|18292.43|18292.43|18292.43|18292.43|18291.03|18291.03|0
1635519950000|2021-10-29 15:05:50|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|0
1635520110000|2021-10-29 15:08:30|18294.99|18294.99|18295.91|18295.91|18295.91|18295.91|18294.99|18294.99|0
1635520120000|2021-10-29 15:08:40|18291.95|18291.95|18285.18|18285.18|18291.95|18291.95|18285.18|18285.18|0
1635520140000|2021-10-29 15:09:00|18281.22|18281.22|18281.22|18281.22|18281.22|18281.22|18281.22|18281.22|0
1635520150000|2021-10-29 15:09:10|18273.29|18273.29|18281.22|18281.22|18281.22|18281.22|18273.29|18273.29|0
1635520160000|2021-10-29 15:09:20|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|0
1635520170000|2021-10-29 15:09:30|18286.58|18286.58|18282.62|18282.62|18286.58|18286.58|18282.62|18282.62|0
1635520190000|2021-10-29 15:09:50|18286.58|18286.58|18286.58|18286.58|18286.58|18286.58|18286.58|18286.58|0
1635520200000|2021-10-29 15:10:00|18287.98|18287.98|18291.95|18291.95|18291.95|18291.95|18287.98|18287.98|0
1635520260000|2021-10-29 15:11:00|18293.35|18293.35|18293.35|18293.35|18293.35|18293.35|18293.35|18293.35|0
1635520340000|2021-10-29 15:12:20|18290.55|18290.55|18294.51|18294.51|18294.51|18294.51|18290.55|18290.55|0
1635520370000|2021-10-29 15:12:50|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|0
1635520430000|2021-10-29 15:13:50|18298.94|18298.94|18301.74|18301.74|18301.74|18301.74|18298.94|18298.94|0
1635520470000|2021-10-29 15:14:30|18297.77|18297.77|18297.77|18297.77|18297.77|18297.77|18297.77|18297.77|0
1635520510000|2021-10-29 15:15:10|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|0
1635520520000|2021-10-29 15:15:20|18301.28|18301.28|18301.28|18301.28|18301.28|18301.28|18301.28|18301.28|0
1635520550000|2021-10-29 15:15:50|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|0
1635520600000|2021-10-29 15:16:40|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|18298.02|0
1635520640000|2021-10-29 15:17:20|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1635520680000|2021-10-29 15:18:00|18300.59|18300.59|18301.98|18301.98|18301.98|18301.98|18300.59|18300.59|0
1635520690000|2021-10-29 15:18:10|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|0
1635520700000|2021-10-29 15:18:20|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1635520730000|2021-10-29 15:18:50|18300.59|18300.59|18296.62|18296.62|18300.59|18300.59|18296.62|18296.62|0
1635520760000|2021-10-29 15:19:20|18300.59|18300.59|18303.38|18303.38|18303.38|18303.38|18300.59|18300.59|0
1635520770000|2021-10-29 15:19:30|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|18299.42|0
1635520790000|2021-10-29 15:19:50|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|0
1635520860000|2021-10-29 15:21:00|18307.35|18307.35|18307.35|18307.35|18311.31|18311.31|18307.35|18307.35|0
1635520870000|2021-10-29 15:21:10|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|18308.75|0
1635520980000|2021-10-29 15:23:00|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|18304.78|0
1635520990000|2021-10-29 15:23:10|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|18303.38|0
1635521020000|2021-10-29 15:23:40|18304.78|18304.78|18305.24|18305.24|18305.24|18305.24|18304.78|18304.78|0
1635521040000|2021-10-29 15:24:00|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1635521060000|2021-10-29 15:24:20|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|0
1635521070000|2021-10-29 15:24:30|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|0
1635521100000|2021-10-29 15:25:00|18318.54|18318.54|18318.54|18318.54|18318.54|18318.54|18318.54|18318.54|0
1635521150000|2021-10-29 15:25:50|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|18319.94|0
1635521160000|2021-10-29 15:26:00|18323.9|18323.9|18323.9|18323.9|18323.9|18323.9|18323.9|18323.9|0
1635521180000|2021-10-29 15:26:20|18322.5|18322.5|18323.9|18323.9|18323.9|18323.9|18322.5|18322.5|0
1635521190000|2021-10-29 15:26:30|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|0
1635521240000|2021-10-29 15:27:20|18321.34|18321.34|18321.34|18321.34|18321.34|18321.34|18321.34|18321.34|0
1635521280000|2021-10-29 15:28:00|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|0
1635521290000|2021-10-29 15:28:10|18324.84|18324.84|18320.88|18320.88|18324.84|18324.84|18320.88|18320.88|0
1635521310000|2021-10-29 15:28:30|18328.81|18328.81|18324.84|18324.84|18328.81|18328.81|18324.84|18324.84|0
1635521340000|2021-10-29 15:29:00|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|18328.81|0
1635521350000|2021-10-29 15:29:10|18327.41|18327.41|18334.17|18334.17|18334.17|18334.17|18327.41|18327.41|0
1635521360000|2021-10-29 15:29:20|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|0
1635521370000|2021-10-29 15:29:30|18331.61|18331.61|18327.64|18327.64|18331.61|18331.61|18327.64|18327.64|0
1635521380000|2021-10-29 15:29:40|18328.56|18328.56|18329.96|18329.96|18329.96|18329.96|18328.56|18328.56|0
1635521390000|2021-10-29 15:29:50|18332.76|18332.76|18331.13|18331.13|18339.29|18339.29|18331.13|18331.13|0
1635754500000|2021-11-01 08:15:00|18412.26|18412.26|18416.46|18416.46|18416.46|18416.46|18408.29|18408.29|0
1635754560000|2021-11-01 08:16:00|18418.75|18418.75|18402.19|18402.19|18418.75|18418.75|18402.19|18402.19|0
1635754580000|2021-11-01 08:16:20|18398.23|18398.23|18398.23|18398.23|18398.23|18398.23|18398.23|18398.23|0
1635754600000|2021-11-01 08:16:40|18395.43|18395.43|18395.43|18395.43|18395.43|18395.43|18395.43|18395.43|0
1635754610000|2021-11-01 08:16:50|18396.83|18396.83|18396.83|18396.83|18396.83|18396.83|18396.83|18396.83|0
1635754710000|2021-11-01 08:18:30|18392.86|18392.86|18392.86|18392.86|18392.86|18392.86|18392.86|18392.86|0
1635754740000|2021-11-01 08:19:00|18404.06|18404.06|18404.06|18404.06|18404.06|18404.06|18404.06|18404.06|0
1635754780000|2021-11-01 08:19:40|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|0
1635754790000|2021-11-01 08:19:50|18415.96|18415.96|18415.96|18415.96|18417.35|18417.35|18415.96|18415.96|0
1635754840000|2021-11-01 08:20:40|18411.76|18411.76|18411.76|18411.76|18411.76|18411.76|18408.96|18408.96|0
1635754850000|2021-11-01 08:20:50|18408.96|18408.96|18408.96|18408.96|18408.96|18408.96|18408.96|18408.96|0
1635754860000|2021-11-01 08:21:00|18412.92|18412.92|18412.92|18412.92|18412.92|18412.92|18412.92|18412.92|0
1635754880000|2021-11-01 08:21:20|18404.99|18404.99|18404.99|18404.99|18404.99|18404.99|18404.99|18404.99|0
1635754930000|2021-11-01 08:22:10|18401.03|18401.03|18409.42|18409.42|18409.42|18409.42|18401.03|18401.03|0
1635754940000|2021-11-01 08:22:20|18411.26|18411.26|18407.06|18407.06|18411.26|18411.26|18407.06|18407.06|0
1635754980000|2021-11-01 08:23:00|18418.96|18418.96|18418.96|18418.96|18418.96|18418.96|18418.96|18418.96|0
1635754990000|2021-11-01 08:23:10|18421.76|18421.76|18421.76|18421.76|18421.76|18421.76|18421.76|18421.76|0
1635755040000|2021-11-01 08:24:00|18429.69|18429.69|18429.69|18429.69|18429.69|18429.69|18429.69|18429.69|0
1635755120000|2021-11-01 08:25:20|18433.65|18433.65|18433.65|18433.65|18433.65|18433.65|18433.65|18433.65|0
1635755130000|2021-11-01 08:25:30|18442.05|18442.05|18442.05|18442.05|18442.05|18442.05|18442.05|18442.05|0
1635755170000|2021-11-01 08:26:10|18443.45|18443.45|18443.45|18443.45|18443.45|18443.45|18443.45|18443.45|0
1635755210000|2021-11-01 08:26:50|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|0
1635755260000|2021-11-01 08:27:40|18444.38|18444.38|18444.38|18444.38|18444.38|18444.38|18444.38|18444.38|0
1635755270000|2021-11-01 08:27:50|18445.78|18445.78|18449.75|18449.75|18449.75|18449.75|18445.78|18445.78|0
1635755310000|2021-11-01 08:28:30|18445.78|18445.78|18445.78|18445.78|18445.78|18445.78|18445.78|18445.78|0
1635755330000|2021-11-01 08:28:50|18441.82|18441.82|18441.82|18441.82|18441.82|18441.82|18441.82|18441.82|0
1635755390000|2021-11-01 08:29:50|18440.42|18440.42|18441.82|18441.82|18441.82|18441.82|18440.42|18440.42|0
1635755400000|2021-11-01 08:30:00|18453.71|18453.71|18453.71|18453.71|18453.71|18453.71|18453.71|18453.71|0
1635755420000|2021-11-01 08:30:20|18455.11|18455.11|18455.11|18455.11|18455.11|18455.11|18455.11|18455.11|0
1635755440000|2021-11-01 08:30:40|18451.15|18451.15|18451.15|18451.15|18451.15|18451.15|18451.15|18451.15|0
1635755450000|2021-11-01 08:30:50|18443.22|18443.22|18443.22|18443.22|18443.22|18443.22|18443.22|18443.22|0
1635755480000|2021-11-01 08:31:20|18439.25|18439.25|18439.25|18439.25|18439.25|18439.25|18439.25|18439.25|0
1635755490000|2021-11-01 08:31:30|18443.22|18443.22|18443.22|18443.22|18443.22|18443.22|18443.22|18443.22|0
1635755510000|2021-11-01 08:31:50|18440.42|18440.42|18437.62|18437.62|18440.42|18440.42|18437.62|18437.62|0
1635755540000|2021-11-01 08:32:20|18441.59|18441.59|18442.98|18442.98|18442.98|18442.98|18441.59|18441.59|0
1635755560000|2021-11-01 08:32:40|18444.38|18444.38|18444.38|18444.38|18444.38|18444.38|18444.38|18444.38|0
1635755580000|2021-11-01 08:33:00|18448.35|18448.35|18444.38|18444.38|18448.35|18448.35|18444.38|18444.38|0
1635755590000|2021-11-01 08:33:10|18440.42|18440.42|18441.82|18441.82|18441.82|18441.82|18440.42|18440.42|0
1635755620000|2021-11-01 08:33:40|18437.85|18437.85|18437.85|18437.85|18437.85|18437.85|18437.85|18437.85|0
1635755630000|2021-11-01 08:33:50|18433.89|18433.89|18433.89|18433.89|18433.89|18433.89|18433.89|18433.89|0
1635755680000|2021-11-01 08:34:40|18425.96|18425.96|18425.96|18425.96|18425.96|18425.96|18425.96|18425.96|0
1635755730000|2021-11-01 08:35:30|18424.56|18424.56|18420.36|18420.36|18424.56|18424.56|18420.36|18420.36|0
1635755740000|2021-11-01 08:35:40|18424.32|18424.32|18424.32|18424.32|18424.32|18424.32|18424.32|18424.32|0
1635755800000|2021-11-01 08:36:40|18420.36|18420.36|18424.32|18424.32|18424.32|18424.32|18420.36|18420.36|0
1635755850000|2021-11-01 08:37:30|18422.93|18422.93|18422.93|18422.93|18422.93|18422.93|18422.93|18422.93|0
1635755880000|2021-11-01 08:38:00|18421.55|18421.55|18421.55|18421.55|18421.55|18421.55|18421.55|18421.55|0
1635755900000|2021-11-01 08:38:20|18420.63|18420.63|18419.23|18419.23|18420.63|18420.63|18419.23|18419.23|0
1635755930000|2021-11-01 08:38:50|18411.3|18411.3|18411.3|18411.3|18411.3|18411.3|18411.3|18411.3|0
1635755940000|2021-11-01 08:39:00|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|0
1635755980000|2021-11-01 08:39:40|18407.33|18407.33|18415.26|18415.26|18415.26|18415.26|18407.33|18407.33|0
1635756000000|2021-11-01 08:40:00|18419.23|18419.23|18419.23|18419.23|18419.23|18419.23|18419.23|18419.23|0
1635756010000|2021-11-01 08:40:10|18415.26|18415.26|18415.26|18415.26|18415.26|18415.26|18415.26|18415.26|0
1635756040000|2021-11-01 08:40:40|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|18407.33|0
1635756060000|2021-11-01 08:41:00|18410.13|18410.13|18407.33|18407.33|18410.13|18410.13|18407.33|18407.33|0
1635756130000|2021-11-01 08:42:10|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|0
1635756140000|2021-11-01 08:42:20|18407.33|18407.33|18409.9|18409.9|18411.3|18411.3|18407.33|18407.33|0
1635756230000|2021-11-01 08:43:50|18405.93|18405.93|18405.93|18405.93|18405.93|18405.93|18405.93|18405.93|0
1635756250000|2021-11-01 08:44:10|18401.97|18401.97|18401.97|18401.97|18401.97|18401.97|18401.97|18401.97|0
1635756300000|2021-11-01 08:45:00|18400.57|18400.57|18400.57|18400.57|18400.57|18400.57|18400.57|18400.57|0
1635756320000|2021-11-01 08:45:20|18388.67|18388.67|18388.67|18388.67|18388.67|18388.67|18388.67|18388.67|0
1635756340000|2021-11-01 08:45:40|18384.71|18384.71|18390.07|18390.07|18390.07|18390.07|18384.71|18384.71|0
1635756380000|2021-11-01 08:46:20|18378.18|18378.18|18374.21|18374.21|18378.18|18378.18|18374.21|18374.21|0
1635756400000|2021-11-01 08:46:40|18373.75|18373.75|18373.75|18373.75|18373.75|18373.75|18373.75|18373.75|0
1635756450000|2021-11-01 08:47:30|18369.79|18369.79|18365.82|18365.82|18369.79|18369.79|18365.82|18365.82|0
1635756460000|2021-11-01 08:47:40|18361.62|18361.62|18361.62|18361.62|18361.62|18361.62|18361.62|18361.62|0
1635756470000|2021-11-01 08:47:50|18353.69|18353.69|18349.73|18349.73|18353.69|18353.69|18349.73|18349.73|0
1635756480000|2021-11-01 08:48:00|18351.13|18351.13|18351.13|18351.13|18351.13|18351.13|18351.13|18351.13|0
1635756500000|2021-11-01 08:48:20|18350.67|18350.67|18350.67|18350.67|18350.67|18350.67|18350.67|18350.67|0
1635756510000|2021-11-01 08:48:30|18346.7|18346.7|18346.7|18346.7|18346.7|18346.7|18346.7|18346.7|0
1635756530000|2021-11-01 08:48:50|18347.16|18347.16|18347.16|18347.16|18347.16|18347.16|18347.16|18347.16|0
1635756540000|2021-11-01 08:49:00|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|0
1635756560000|2021-11-01 08:49:20|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|0
1635756570000|2021-11-01 08:49:30|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|18355.09|0
1635756580000|2021-11-01 08:49:40|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|18359.06|0
1635756630000|2021-11-01 08:50:30|18363.02|18363.02|18363.02|18363.02|18363.02|18363.02|18363.02|18363.02|0
1635756670000|2021-11-01 08:51:10|18359.06|18359.06|18347.16|18347.16|18359.06|18359.06|18347.16|18347.16|0
1635756700000|2021-11-01 08:51:40|18351.13|18351.13|18351.13|18351.13|18351.13|18351.13|18351.13|18351.13|0
1635756720000|2021-11-01 08:52:00|18350.21|18350.21|18350.21|18350.21|18350.21|18350.21|18350.21|18350.21|0
1635756730000|2021-11-01 08:52:10|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|0
1635756780000|2021-11-01 08:53:00|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|0
1635756790000|2021-11-01 08:53:10|18362.33|18362.33|18360.94|18360.94|18362.33|18362.33|18360.94|18360.94|0
1635756800000|2021-11-01 08:53:20|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|18359.54|0
1635756820000|2021-11-01 08:53:40|18359.08|18359.08|18359.08|18359.08|18359.08|18359.08|18359.08|18359.08|0
1635756880000|2021-11-01 08:54:40|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|18357.68|0
1635756890000|2021-11-01 08:54:50|18359.08|18359.08|18363.27|18363.27|18363.27|18363.27|18359.08|18359.08|0
1635756910000|2021-11-01 08:55:10|18359.31|18359.31|18359.31|18359.31|18359.31|18359.31|18359.31|18359.31|0
1635756920000|2021-11-01 08:55:20|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|0
1635756930000|2021-11-01 08:55:30|18370.02|18370.02|18370.02|18370.02|18370.02|18370.02|18370.02|18370.02|0
1635756960000|2021-11-01 08:56:00|18373.98|18373.98|18373.98|18373.98|18373.98|18373.98|18373.98|18373.98|0
1635756980000|2021-11-01 08:56:20|18377.95|18377.95|18385.88|18385.88|18385.88|18385.88|18377.95|18377.95|0
1635756990000|2021-11-01 08:56:30|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|0
1635757040000|2021-11-01 08:57:20|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|0
1635757100000|2021-11-01 08:58:20|18385.88|18385.88|18381.91|18381.91|18385.88|18385.88|18381.91|18381.91|0
1635757130000|2021-11-01 08:58:50|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|0
1635757160000|2021-11-01 08:59:20|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|0
1635757180000|2021-11-01 08:59:40|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|18377.95|0
1635757210000|2021-11-01 09:00:10|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|0
1635757260000|2021-11-01 09:01:00|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|0
1635757300000|2021-11-01 09:01:40|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|0
1635757330000|2021-11-01 09:02:10|18373.75|18373.75|18377.95|18377.95|18377.95|18377.95|18373.75|18373.75|0
1635757380000|2021-11-01 09:03:00|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|18376.55|0
1635757440000|2021-11-01 09:04:00|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|0
1635757490000|2021-11-01 09:04:50|18379.12|18379.12|18379.12|18379.12|18379.12|18379.12|18379.12|18379.12|0
1635757510000|2021-11-01 09:05:10|18381.91|18381.91|18387.28|18387.28|18387.28|18387.28|18381.91|18381.91|0
1635757550000|2021-11-01 09:05:50|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|0
1635757590000|2021-11-01 09:06:30|18391.24|18391.24|18391.24|18391.24|18391.24|18391.24|18391.24|18391.24|0
1635757600000|2021-11-01 09:06:40|18392.64|18392.64|18392.64|18392.64|18392.64|18392.64|18392.64|18392.64|0
1635757710000|2021-11-01 09:08:30|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|0
1635757720000|2021-11-01 09:08:40|18395.44|18395.44|18392.64|18392.64|18395.44|18395.44|18392.64|18392.64|0
1635757740000|2021-11-01 09:09:00|18404.54|18404.54|18400.57|18400.57|18404.54|18404.54|18400.57|18400.57|0
1635757840000|2021-11-01 09:10:40|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|0
1635757910000|2021-11-01 09:11:50|18398.72|18398.72|18398.72|18398.72|18398.72|18398.72|18398.72|18398.72|0
1635758000000|2021-11-01 09:13:20|18394.52|18394.52|18397.32|18397.32|18397.32|18397.32|18394.52|18394.52|0
1635758010000|2021-11-01 09:13:30|18393.35|18393.35|18393.35|18393.35|18393.35|18393.35|18393.35|18393.35|0
1635758020000|2021-11-01 09:13:40|18394.75|18394.75|18390.78|18390.78|18394.75|18394.75|18390.78|18390.78|0
1635758100000|2021-11-01 09:15:00|18387.99|18387.99|18387.99|18387.99|18387.99|18387.99|18387.99|18387.99|0
1635758210000|2021-11-01 09:16:50|18376.09|18376.09|18376.09|18376.09|18376.09|18376.09|18376.09|18376.09|0
1635758300000|2021-11-01 09:18:20|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|0
1635758310000|2021-11-01 09:18:30|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|0
1635758360000|2021-11-01 09:19:20|18381.22|18381.22|18381.22|18381.22|18381.22|18381.22|18381.22|18381.22|0
1635758420000|2021-11-01 09:20:20|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|0
1635758500000|2021-11-01 09:21:40|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|0
1635758530000|2021-11-01 09:22:10|18380.06|18380.06|18376.09|18376.09|18380.06|18380.06|18376.09|18376.09|0
1635758560000|2021-11-01 09:22:40|18374.69|18374.69|18376.09|18376.09|18376.09|18376.09|18374.69|18374.69|0
1635758640000|2021-11-01 09:24:00|18380.06|18380.06|18381.45|18381.45|18381.45|18381.45|18380.06|18380.06|0
1635758730000|2021-11-01 09:25:30|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|0
1635758800000|2021-11-01 09:26:40|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|0
1635758840000|2021-11-01 09:27:20|18370.73|18370.73|18366.76|18366.76|18370.73|18370.73|18366.76|18366.76|0
1635758880000|2021-11-01 09:28:00|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|0
1635758890000|2021-11-01 09:28:10|18363.96|18363.96|18363.96|18363.96|18363.96|18363.96|18363.96|18363.96|0
1635758900000|2021-11-01 09:28:20|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|0
1635758920000|2021-11-01 09:28:40|18365.82|18365.82|18365.82|18365.82|18365.82|18365.82|18365.82|18365.82|0
1635758940000|2021-11-01 09:29:00|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|0
1635758960000|2021-11-01 09:29:20|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|0
1635759060000|2021-11-01 09:31:00|18370.73|18370.73|18370.73|18370.73|18370.73|18370.73|18370.73|18370.73|0
1635759080000|2021-11-01 09:31:20|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|0
1635759160000|2021-11-01 09:32:40|18370.73|18370.73|18370.73|18370.73|18370.73|18370.73|18370.73|18370.73|0
1635759210000|2021-11-01 09:33:30|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|18373.52|0
1635759250000|2021-11-01 09:34:10|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|0
1635759300000|2021-11-01 09:35:00|18373.52|18373.52|18365.36|18365.36|18373.52|18373.52|18365.36|18365.36|0
1635759340000|2021-11-01 09:35:40|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|0
1635759400000|2021-11-01 09:36:40|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|0
1635759420000|2021-11-01 09:37:00|18369.33|18369.33|18365.36|18365.36|18369.33|18369.33|18365.36|18365.36|0
1635759450000|2021-11-01 09:37:30|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|0
1635759470000|2021-11-01 09:37:50|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|18364.19|0
1635759500000|2021-11-01 09:38:20|18356.26|18356.26|18356.26|18356.26|18356.26|18356.26|18356.26|18356.26|0
1635759590000|2021-11-01 09:39:50|18364.19|18364.19|18368.16|18368.16|18368.16|18368.16|18364.19|18364.19|0
1635759700000|2021-11-01 09:41:40|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|18366.76|0
1635759740000|2021-11-01 09:42:20|18378.66|18378.66|18378.66|18378.66|18378.66|18378.66|18378.66|18378.66|0
1635759800000|2021-11-01 09:43:20|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|0
1635759840000|2021-11-01 09:44:00|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|18384.02|0
1635760000000|2021-11-01 09:46:40|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|18380.06|0
1635760020000|2021-11-01 09:47:00|18376.09|18376.09|18374.69|18374.69|18376.09|18376.09|18374.69|18374.69|0
1635760030000|2021-11-01 09:47:10|18370.73|18370.73|18376.32|18376.32|18376.32|18376.32|18370.73|18370.73|0
1635760040000|2021-11-01 09:47:20|18374.92|18374.92|18374.92|18374.92|18374.92|18374.92|18374.92|18374.92|0
1635760170000|2021-11-01 09:49:30|18378.89|18378.89|18382.85|18382.85|18382.85|18382.85|18378.89|18378.89|0
1635760300000|2021-11-01 09:51:40|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|0
1635760330000|2021-11-01 09:52:10|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|0
1635760380000|2021-11-01 09:53:00|18376.09|18376.09|18376.09|18376.09|18376.09|18376.09|18376.09|18376.09|0
1635760400000|2021-11-01 09:53:20|18374.69|18374.69|18376.09|18376.09|18376.09|18376.09|18374.69|18374.69|0
1635760530000|2021-11-01 09:55:30|18377.01|18377.01|18377.01|18377.01|18377.01|18377.01|18377.01|18377.01|0
1635760540000|2021-11-01 09:55:40|18369.08|18369.08|18369.08|18369.08|18369.08|18369.08|18369.08|18369.08|0
1635760560000|2021-11-01 09:56:00|18367.68|18367.68|18367.68|18367.68|18367.68|18367.68|18367.68|18367.68|0
1635760600000|2021-11-01 09:56:40|18366.3|18366.3|18366.3|18366.3|18366.3|18366.3|18366.3|18366.3|0
1635760610000|2021-11-01 09:56:50|18374.23|18374.23|18374.23|18374.23|18374.23|18374.23|18374.23|18374.23|0
1635760640000|2021-11-01 09:57:20|18375.63|18375.63|18375.63|18375.63|18375.63|18375.63|18375.63|18375.63|0
1635761050000|2021-11-01 10:04:10|18374.23|18374.23|18374.23|18374.23|18374.23|18374.23|18374.23|18374.23|0
1635761060000|2021-11-01 10:04:20|18372.83|18372.83|18372.83|18372.83|18372.83|18372.83|18372.83|18372.83|0
1635761130000|2021-11-01 10:05:30|18371.91|18371.91|18371.91|18371.91|18371.91|18371.91|18371.91|18371.91|0
1635761180000|2021-11-01 10:06:20|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|0
1635761210000|2021-11-01 10:06:50|18358.62|18358.62|18358.62|18358.62|18358.62|18358.62|18358.62|18358.62|0
1635761240000|2021-11-01 10:07:20|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|18354.65|0
1635761280000|2021-11-01 10:08:00|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|0
1635761290000|2021-11-01 10:08:10|18350.93|18350.93|18350.93|18350.93|18350.93|18350.93|18350.93|18350.93|0
1635761340000|2021-11-01 10:09:00|18339.04|18339.04|18339.04|18339.04|18339.04|18339.04|18339.04|18339.04|0
1635761380000|2021-11-01 10:09:40|18343|18343|18343|18343|18343|18343|18343|18343|0
1635761450000|2021-11-01 10:10:50|18339.04|18339.04|18339.04|18339.04|18339.04|18339.04|18339.04|18339.04|0
1635761510000|2021-11-01 10:11:50|18346.97|18346.97|18346.97|18346.97|18346.97|18346.97|18346.97|18346.97|0
1635761580000|2021-11-01 10:13:00|18345.57|18345.57|18345.57|18345.57|18345.57|18345.57|18345.57|18345.57|0
1635761600000|2021-11-01 10:13:20|18348.37|18348.37|18348.37|18348.37|18348.37|18348.37|18348.37|18348.37|0
1635761670000|2021-11-01 10:14:30|18351.17|18351.17|18351.17|18351.17|18351.17|18351.17|18351.17|18351.17|0
1635761700000|2021-11-01 10:15:00|18347.2|18347.2|18347.2|18347.2|18347.2|18347.2|18347.2|18347.2|0
1635761800000|2021-11-01 10:16:40|18351.17|18351.17|18351.17|18351.17|18351.17|18351.17|18351.17|18351.17|0
1635761810000|2021-11-01 10:16:50|18355.13|18355.13|18355.13|18355.13|18359.1|18359.1|18355.13|18355.13|0
1635761890000|2021-11-01 10:18:10|18356.53|18356.53|18356.53|18356.53|18356.53|18356.53|18356.53|18356.53|0
1635761920000|2021-11-01 10:18:40|18357.93|18357.93|18358.85|18358.85|18358.85|18358.85|18357.93|18357.93|0
1635761930000|2021-11-01 10:18:50|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|0
1635761940000|2021-11-01 10:19:00|18357.45|18357.45|18358.85|18358.85|18358.85|18358.85|18357.45|18357.45|0
1635762020000|2021-11-01 10:20:20|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|0
1635762030000|2021-11-01 10:20:30|18364.21|18364.21|18364.21|18364.21|18364.21|18364.21|18364.21|18364.21|0
1635762070000|2021-11-01 10:21:10|18365.13|18365.13|18365.13|18365.13|18365.13|18365.13|18365.13|18365.13|0
1635762080000|2021-11-01 10:21:20|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|18361.17|0
1635762140000|2021-11-01 10:22:20|18359.77|18359.77|18359.77|18359.77|18359.77|18359.77|18359.77|18359.77|0
1635762160000|2021-11-01 10:22:40|18360.69|18360.69|18360.69|18360.69|18360.69|18360.69|18360.69|18360.69|0
1635762190000|2021-11-01 10:23:10|18359.29|18359.29|18359.29|18359.29|18359.29|18359.29|18359.29|18359.29|0
1635762210000|2021-11-01 10:23:30|18355.32|18355.32|18351.36|18351.36|18355.32|18355.32|18351.36|18351.36|0
1635762270000|2021-11-01 10:24:30|18339.46|18339.46|18331.53|18331.53|18339.46|18339.46|18331.53|18331.53|0
1635762290000|2021-11-01 10:24:50|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|0
1635762360000|2021-11-01 10:26:00|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|0
1635762400000|2021-11-01 10:26:40|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|0
1635762410000|2021-11-01 10:26:50|18331.53|18331.53|18327.57|18327.57|18339.46|18339.46|18327.57|18327.57|0
1635762420000|2021-11-01 10:27:00|18323.6|18323.6|18323.6|18323.6|18323.6|18323.6|18323.6|18323.6|0
1635762430000|2021-11-01 10:27:10|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|0
1635762460000|2021-11-01 10:27:40|18331.53|18331.53|18331.53|18331.53|18331.53|18331.53|18331.53|18331.53|0
1635762470000|2021-11-01 10:27:50|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|18335.5|0
1635762480000|2021-11-01 10:28:00|18334.1|18334.1|18331.3|18331.3|18334.1|18334.1|18331.3|18331.3|0
1635762490000|2021-11-01 10:28:10|18335.26|18335.26|18335.26|18335.26|18335.26|18335.26|18335.26|18335.26|0
1635762530000|2021-11-01 10:28:50|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|0
1635762540000|2021-11-01 10:29:00|18331.09|18331.09|18329.69|18329.69|18331.09|18331.09|18329.69|18329.69|0
1635762550000|2021-11-01 10:29:10|18325.72|18325.72|18325.72|18325.72|18325.72|18325.72|18325.72|18325.72|0
1635762560000|2021-11-01 10:29:20|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|0
1635762600000|2021-11-01 10:30:00|18322.92|18322.92|18318.96|18318.96|18322.92|18322.92|18318.96|18318.96|0
1635762620000|2021-11-01 10:30:20|18314.76|18314.76|18317.56|18317.56|18317.56|18317.56|18314.76|18314.76|0
1635762630000|2021-11-01 10:30:30|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|18312.19|18312.19|0
1635762640000|2021-11-01 10:30:40|18312.19|18312.19|18313.59|18313.59|18313.59|18313.59|18312.19|18312.19|0
1635762660000|2021-11-01 10:31:00|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|0
1635762710000|2021-11-01 10:31:50|18322.92|18322.92|18322.92|18322.92|18322.92|18322.92|18322.92|18322.92|0
1635762720000|2021-11-01 10:32:00|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|18321.52|0
1635762750000|2021-11-01 10:32:30|18329.45|18329.45|18325.49|18325.49|18329.45|18329.45|18325.49|18325.49|0
1635762760000|2021-11-01 10:32:40|18324.09|18324.09|18325.49|18325.49|18325.49|18325.49|18324.09|18324.09|0
1635762900000|2021-11-01 10:35:00|18324.09|18324.09|18310.09|18310.09|18325.49|18325.49|18310.09|18310.09|0
1635762910000|2021-11-01 10:35:10|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|0
1635762980000|2021-11-01 10:36:20|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|0
1635762990000|2021-11-01 10:36:30|18310.09|18310.09|18305.9|18305.9|18310.09|18310.09|18305.9|18305.9|0
1635763020000|2021-11-01 10:37:00|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|0
1635763060000|2021-11-01 10:37:40|18314.06|18314.06|18311.49|18311.49|18319.42|18319.42|18311.49|18311.49|0
1635763250000|2021-11-01 10:40:50|18312.89|18312.89|18311.49|18311.49|18312.89|18312.89|18311.49|18311.49|0
1635763310000|2021-11-01 10:41:50|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|0
1635763360000|2021-11-01 10:42:40|18306.84|18306.84|18305.92|18305.92|18306.84|18306.84|18305.46|18305.46|0
1635763370000|2021-11-01 10:42:50|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|18309.88|0
1635763390000|2021-11-01 10:43:10|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|0
1635763400000|2021-11-01 10:43:20|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|18316.89|0
1635763410000|2021-11-01 10:43:30|18318.29|18318.29|18318.29|18318.29|18318.29|18318.29|18318.29|18318.29|0
1635763430000|2021-11-01 10:43:50|18315.49|18315.49|18315.49|18315.49|18315.49|18315.49|18315.49|18315.49|0
1635763440000|2021-11-01 10:44:00|18314.57|18314.57|18312.73|18312.73|18314.57|18314.57|18312.73|18312.73|0
1635763470000|2021-11-01 10:44:30|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|0
1635763500000|2021-11-01 10:45:00|18318.1|18318.1|18318.1|18318.1|18318.1|18318.1|18318.1|18318.1|0
1635763560000|2021-11-01 10:46:00|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|0
1635763670000|2021-11-01 10:47:50|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|0
1635763680000|2021-11-01 10:48:00|18331.63|18331.63|18331.63|18331.63|18331.63|18331.63|18331.63|18331.63|0
1635763740000|2021-11-01 10:49:00|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|0
1635763860000|2021-11-01 10:51:00|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|0
1635763870000|2021-11-01 10:51:10|18325.1|18325.1|18326.5|18326.5|18326.5|18326.5|18325.1|18325.1|0
1635764000000|2021-11-01 10:53:20|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|0
1635764020000|2021-11-01 10:53:40|18321.13|18321.13|18319.73|18319.73|18321.13|18321.13|18319.73|18319.73|0
1635764040000|2021-11-01 10:54:00|18318.81|18318.81|18318.81|18318.81|18318.81|18318.81|18318.81|18318.81|0
1635764130000|2021-11-01 10:55:30|18316.01|18316.01|18316.01|18316.01|18316.01|18316.01|18316.01|18316.01|0
1635764160000|2021-11-01 10:56:00|18315.09|18315.09|18314.63|18314.63|18315.09|18315.09|18314.63|18314.63|0
1635764250000|2021-11-01 10:57:30|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|0
1635764280000|2021-11-01 10:58:00|18316.47|18316.47|18316.47|18316.47|18316.47|18316.47|18316.47|18316.47|0
1635764290000|2021-11-01 10:58:10|18317.87|18317.87|18319.27|18319.27|18319.27|18319.27|18317.87|18317.87|0
1635764300000|2021-11-01 10:58:20|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|0
1635764340000|2021-11-01 10:59:00|18319.27|18319.27|18319.27|18319.27|18319.27|18319.27|18319.27|18319.27|0
1635764360000|2021-11-01 10:59:20|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|0
1635764370000|2021-11-01 10:59:30|18313.91|18313.91|18313.91|18313.91|18313.91|18313.91|18313.91|18313.91|0
1635764380000|2021-11-01 10:59:40|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|0
1635764460000|2021-11-01 11:01:00|18318.79|18318.79|18318.79|18318.79|18318.79|18318.79|18318.79|18318.79|0
1635764500000|2021-11-01 11:01:40|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|0
1635764640000|2021-11-01 11:04:00|18323.68|18323.68|18323.68|18323.68|18323.68|18323.68|18323.68|18323.68|0
1635764700000|2021-11-01 11:05:00|18319.71|18319.71|18319.71|18319.71|18319.71|18319.71|18319.71|18319.71|0
1635764720000|2021-11-01 11:05:20|18323.91|18323.91|18323.91|18323.91|18323.91|18323.91|18323.91|18323.91|0
1635764740000|2021-11-01 11:05:40|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|0
1635764760000|2021-11-01 11:06:00|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|0
1635764840000|2021-11-01 11:07:20|18327.65|18327.65|18327.65|18327.65|18327.65|18327.65|18327.65|18327.65|0
1635765160000|2021-11-01 11:12:40|18322.05|18322.05|18321.59|18321.59|18322.05|18322.05|18321.59|18321.59|0
1635765230000|2021-11-01 11:13:50|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|0
1635765250000|2021-11-01 11:14:10|18317.17|18317.17|18317.17|18317.17|18317.17|18317.17|18317.17|18317.17|0
1635765390000|2021-11-01 11:16:30|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|0
1635765410000|2021-11-01 11:16:50|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|0
1635765470000|2021-11-01 11:17:50|18313.2|18313.2|18311.8|18311.8|18313.2|18313.2|18311.8|18311.8|0
1635765510000|2021-11-01 11:18:30|18314.6|18314.6|18314.6|18314.6|18314.6|18314.6|18314.6|18314.6|0
1635765590000|2021-11-01 11:19:50|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|0
1635765670000|2021-11-01 11:21:10|18311.09|18311.09|18312.93|18312.93|18312.93|18312.93|18311.09|18311.09|0
1635765710000|2021-11-01 11:21:50|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|0
1635765720000|2021-11-01 11:22:00|18312.93|18312.93|18312.93|18312.93|18312.93|18312.93|18312.93|18312.93|0
1635765800000|2021-11-01 11:23:20|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|18310.64|0
1635765810000|2021-11-01 11:23:30|18311.09|18311.09|18311.09|18311.09|18311.09|18311.09|18311.09|18311.09|0
1635765980000|2021-11-01 11:26:20|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|0
1635766010000|2021-11-01 11:26:50|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|0
1635766020000|2021-11-01 11:27:00|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|18310.61|0
1635766100000|2021-11-01 11:28:20|18318.55|18318.55|18314.58|18314.58|18318.55|18318.55|18314.58|18314.58|0
1635766130000|2021-11-01 11:28:50|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|0
1635766260000|2021-11-01 11:31:00|18308.98|18308.98|18308.98|18308.98|18308.98|18308.98|18308.98|18308.98|0
1635766280000|2021-11-01 11:31:20|18305.02|18305.02|18305.02|18305.02|18305.02|18305.02|18305.02|18305.02|0
1635766300000|2021-11-01 11:31:40|18303.62|18303.62|18303.62|18303.62|18303.62|18303.62|18303.62|18303.62|0
1635766320000|2021-11-01 11:32:00|18304.54|18304.54|18303.14|18303.14|18304.54|18304.54|18303.14|18303.14|0
1635766350000|2021-11-01 11:32:30|18304.54|18304.54|18305.94|18305.94|18305.94|18305.94|18304.54|18304.54|0
1635766390000|2021-11-01 11:33:10|18307.34|18307.34|18307.34|18307.34|18307.34|18307.34|18307.34|18307.34|0
1635766490000|2021-11-01 11:34:50|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|0
1635766550000|2021-11-01 11:35:50|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|0
1635766580000|2021-11-01 11:36:20|18301.04|18301.04|18299.64|18299.64|18301.04|18301.04|18299.64|18299.64|0
1635766590000|2021-11-01 11:36:30|18301.04|18301.04|18301.04|18301.04|18301.04|18301.04|18301.04|18301.04|0
1635766620000|2021-11-01 11:37:00|18306.64|18306.64|18306.64|18306.64|18308.04|18308.04|18306.64|18306.64|0
1635766630000|2021-11-01 11:37:10|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|18309.44|0
1635766640000|2021-11-01 11:37:20|18310.83|18310.83|18310.83|18310.83|18310.83|18310.83|18310.83|18310.83|0
1635766650000|2021-11-01 11:37:30|18309.44|18309.44|18312.23|18312.23|18312.23|18312.23|18309.44|18309.44|0
1635766680000|2021-11-01 11:38:00|18316.2|18316.2|18316.2|18316.2|18316.2|18316.2|18316.2|18316.2|0
1635766700000|2021-11-01 11:38:20|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|0
1635766710000|2021-11-01 11:38:30|18320.4|18320.4|18319|18319|18320.4|18320.4|18319|18319|0
1635766720000|2021-11-01 11:38:40|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|0
1635766730000|2021-11-01 11:38:50|18321.8|18321.8|18321.8|18321.8|18321.8|18321.8|18321.8|18321.8|0
1635766740000|2021-11-01 11:39:00|18323.2|18323.2|18323.2|18323.2|18323.2|18323.2|18323.2|18323.2|0
1635766750000|2021-11-01 11:39:10|18324.6|18324.6|18326.92|18326.92|18326.92|18326.92|18324.6|18324.6|0
1635766760000|2021-11-01 11:39:20|18328.31|18328.31|18329.71|18329.71|18329.71|18329.71|18328.31|18328.31|0
1635766800000|2021-11-01 11:40:00|18326.92|18326.92|18325.52|18325.52|18326.92|18326.92|18325.52|18325.52|0
1635766870000|2021-11-01 11:41:10|18321.55|18321.55|18321.55|18321.55|18321.55|18321.55|18321.55|18321.55|0
1635766880000|2021-11-01 11:41:20|18320.15|18320.15|18318.75|18318.75|18320.15|18320.15|18318.75|18318.75|0
1635767040000|2021-11-01 11:44:00|18315.95|18315.95|18315.95|18315.95|18315.95|18315.95|18315.95|18315.95|0
1635767050000|2021-11-01 11:44:10|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|18313.15|0
1635767070000|2021-11-01 11:44:30|18311.75|18311.75|18311.75|18311.75|18311.75|18311.75|18311.75|18311.75|0
1635767080000|2021-11-01 11:44:40|18315.72|18315.72|18311.75|18311.75|18315.72|18315.72|18311.75|18311.75|0
1635767090000|2021-11-01 11:44:50|18310.35|18310.35|18311.75|18311.75|18311.75|18311.75|18310.35|18310.35|0
1635767250000|2021-11-01 11:47:30|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|0
1635767500000|2021-11-01 11:51:40|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|0
1635767510000|2021-11-01 11:51:50|18312.67|18312.67|18308.71|18308.71|18312.67|18312.67|18308.71|18308.71|0
1635767530000|2021-11-01 11:52:10|18307.31|18307.31|18303.34|18303.34|18307.31|18307.31|18303.34|18303.34|0
1635767570000|2021-11-01 11:52:50|18302.42|18302.42|18302.42|18302.42|18302.42|18302.42|18302.42|18302.42|0
1635767670000|2021-11-01 11:54:30|18306.39|18306.39|18306.39|18306.39|18306.39|18306.39|18306.39|18306.39|0
1635767880000|2021-11-01 11:58:00|18298.46|18298.46|18294.49|18294.49|18298.46|18298.46|18294.49|18294.49|0
1635767890000|2021-11-01 11:58:10|18286.56|18286.56|18282.6|18282.6|18286.56|18286.56|18282.6|18282.6|0
1635767980000|2021-11-01 11:59:40|18286.56|18286.56|18286.56|18286.56|18286.56|18286.56|18286.56|18286.56|0
1635768000000|2021-11-01 12:00:00|18282.6|18282.6|18285.4|18285.4|18285.4|18285.4|18282.6|18282.6|0
1635768090000|2021-11-01 12:01:30|18284|18284|18284|18284|18284|18284|18284|18284|0
1635768140000|2021-11-01 12:02:20|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|0
1635768170000|2021-11-01 12:02:50|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|0
1635768200000|2021-11-01 12:03:20|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|0
1635768210000|2021-11-01 12:03:30|18288.68|18288.68|18290.08|18290.08|18290.08|18290.08|18288.68|18288.68|0
1635768230000|2021-11-01 12:03:50|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|0
1635768250000|2021-11-01 12:04:10|18294.27|18294.27|18295.67|18295.67|18295.67|18295.67|18294.27|18294.27|0
1635768300000|2021-11-01 12:05:00|18294.27|18294.27|18294.27|18294.27|18294.27|18294.27|18294.27|18294.27|0
1635768310000|2021-11-01 12:05:10|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|0
1635768430000|2021-11-01 12:07:10|18299.41|18299.41|18299.41|18299.41|18299.41|18299.41|18299.41|18299.41|0
1635768460000|2021-11-01 12:07:40|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|0
1635768710000|2021-11-01 12:11:50|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|0
1635768750000|2021-11-01 12:12:30|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|0
1635768840000|2021-11-01 12:14:00|18294.04|18294.04|18294.04|18294.04|18294.04|18294.04|18294.04|18294.04|0
1635768880000|2021-11-01 12:14:40|18293.58|18293.58|18294.04|18294.04|18294.04|18294.04|18293.58|18293.58|0
1635768890000|2021-11-01 12:14:50|18292.64|18292.64|18292.64|18292.64|18292.64|18292.64|18292.64|18292.64|0
1635768900000|2021-11-01 12:15:00|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|0
1635768910000|2021-11-01 12:15:10|18292.64|18292.64|18292.64|18292.64|18292.64|18292.64|18292.64|18292.64|0
1635768920000|2021-11-01 12:15:20|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|0
1635768930000|2021-11-01 12:15:30|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|0
1635769130000|2021-11-01 12:18:50|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|0
1635769170000|2021-11-01 12:19:30|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|18303.37|0
1635769260000|2021-11-01 12:21:00|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|18301.97|0
1635769470000|2021-11-01 12:24:30|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|0
1635769650000|2021-11-01 12:27:30|18304.54|18304.54|18305.94|18305.94|18305.94|18305.94|18304.54|18304.54|0
1635769710000|2021-11-01 12:28:30|18313.87|18313.87|18317.83|18317.83|18317.83|18317.83|18313.87|18313.87|0
1635769800000|2021-11-01 12:30:00|18313.87|18313.87|18309.67|18309.67|18313.87|18313.87|18309.67|18309.67|0
1635769900000|2021-11-01 12:31:40|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|0
1635770060000|2021-11-01 12:34:20|18304.07|18304.07|18304.07|18304.07|18304.07|18304.07|18304.07|18304.07|0
1635770100000|2021-11-01 12:35:00|18302.67|18302.67|18302.67|18302.67|18302.67|18302.67|18302.67|18302.67|0
1635770120000|2021-11-01 12:35:20|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1635770240000|2021-11-01 12:37:20|18303.84|18303.84|18303.84|18303.84|18303.84|18303.84|18303.84|18303.84|0
1635770250000|2021-11-01 12:37:30|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1635770280000|2021-11-01 12:38:00|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|0
1635770470000|2021-11-01 12:41:10|18309.2|18309.2|18305.24|18305.24|18309.2|18309.2|18305.24|18305.24|0
1635770560000|2021-11-01 12:42:40|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|0
1635770600000|2021-11-01 12:43:20|18304.07|18304.07|18304.07|18304.07|18304.07|18304.07|18304.07|18304.07|0
1635770770000|2021-11-01 12:46:10|18302.67|18302.67|18301.27|18301.27|18302.67|18302.67|18301.27|18301.27|0
1635770830000|2021-11-01 12:47:10|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|0
1635770950000|2021-11-01 12:49:10|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|0
1635771060000|2021-11-01 12:51:00|18298.47|18298.47|18298.47|18298.47|18298.47|18298.47|18298.47|18298.47|0
1635771150000|2021-11-01 12:52:30|18297.07|18297.07|18297.07|18297.07|18297.07|18297.07|18297.07|18297.07|0
1635771350000|2021-11-01 12:55:50|18299.87|18299.87|18299.87|18299.87|18299.87|18299.87|18299.87|18299.87|0
1635771370000|2021-11-01 12:56:10|18307.8|18307.8|18307.8|18307.8|18307.8|18307.8|18307.8|18307.8|0
1635771380000|2021-11-01 12:56:20|18310.6|18310.6|18310.6|18310.6|18310.6|18310.6|18310.6|18310.6|0
1635771430000|2021-11-01 12:57:10|18309.2|18309.2|18309.2|18309.2|18309.2|18309.2|18309.2|18309.2|0
1635771470000|2021-11-01 12:57:50|18312|18312|18312|18312|18312|18312|18312|18312|0
1635771480000|2021-11-01 12:58:00|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|0
1635771490000|2021-11-01 12:58:10|18319.93|18319.93|18319.93|18319.93|18319.93|18319.93|18319.93|18319.93|0
1635771550000|2021-11-01 12:59:10|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|0
1635771600000|2021-11-01 13:00:00|18314.57|18314.57|18311.77|18311.77|18314.57|18314.57|18311.77|18311.77|0
1635771620000|2021-11-01 13:00:20|18314.57|18314.57|18318.53|18318.53|18318.53|18318.53|18314.57|18314.57|0
1635771730000|2021-11-01 13:02:10|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|0
1635771770000|2021-11-01 13:02:50|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|18315.97|0
1635771810000|2021-11-01 13:03:30|18319.93|18319.93|18319.93|18319.93|18319.93|18319.93|18319.93|18319.93|0
1635771820000|2021-11-01 13:03:40|18318.53|18318.53|18318.53|18318.53|18318.53|18318.53|18318.53|18318.53|0
1635771850000|2021-11-01 13:04:10|18322.5|18322.5|18322.5|18322.5|18322.5|18322.5|18322.5|18322.5|0
1635771880000|2021-11-01 13:04:40|18318.53|18318.53|18314.57|18314.57|18318.53|18318.53|18314.57|18314.57|0
1635771900000|2021-11-01 13:05:00|18310.37|18310.37|18311.77|18311.77|18311.77|18311.77|18310.37|18310.37|0
1635771910000|2021-11-01 13:05:10|18307.8|18307.8|18299.87|18299.87|18307.8|18307.8|18299.87|18299.87|0
1635771920000|2021-11-01 13:05:20|18305.47|18305.47|18305.47|18305.47|18305.47|18305.47|18305.47|18305.47|0
1635771930000|2021-11-01 13:05:30|18306.87|18306.87|18306.87|18306.87|18306.87|18306.87|18306.87|18306.87|0
1635771940000|2021-11-01 13:05:40|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|0
1635771960000|2021-11-01 13:06:00|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|0
1635771970000|2021-11-01 13:06:10|18308.5|18308.5|18311.3|18311.3|18311.3|18311.3|18308.5|18308.5|0
1635771980000|2021-11-01 13:06:20|18312.7|18312.7|18312.7|18312.7|18312.7|18312.7|18312.7|18312.7|0
1635771990000|2021-11-01 13:06:30|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|0
1635772000000|2021-11-01 13:06:40|18318.07|18318.07|18320.86|18320.86|18320.86|18320.86|18318.07|18318.07|0
1635772030000|2021-11-01 13:07:10|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|18322.26|0
1635772070000|2021-11-01 13:07:50|18319.46|18319.46|18318.07|18318.07|18319.46|18319.46|18318.07|18318.07|0
1635772090000|2021-11-01 13:08:10|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|18314.1|0
1635772120000|2021-11-01 13:08:40|18306.17|18306.17|18299.17|18299.17|18306.17|18306.17|18299.17|18299.17|0
1635772170000|2021-11-01 13:09:30|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|18294.97|0
1635772260000|2021-11-01 13:11:00|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|0
1635772300000|2021-11-01 13:11:40|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1635772440000|2021-11-01 13:14:00|18301.74|18301.74|18300.34|18300.34|18301.74|18301.74|18300.34|18300.34|0
1635772470000|2021-11-01 13:14:30|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|0
1635772480000|2021-11-01 13:14:40|18306.87|18306.87|18302.9|18302.9|18306.87|18306.87|18302.9|18302.9|0
1635772490000|2021-11-01 13:14:50|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|18301.5|0
1635772670000|2021-11-01 13:17:50|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|0
1635772680000|2021-11-01 13:18:00|18306.85|18306.85|18306.85|18306.85|18306.85|18306.85|18306.85|18306.85|0
1635772720000|2021-11-01 13:18:40|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|0
1635772800000|2021-11-01 13:20:00|18318.74|18318.74|18318.74|18318.74|18318.74|18318.74|18318.74|18318.74|0
1635772850000|2021-11-01 13:20:50|18322.71|18322.71|18322.71|18322.71|18322.71|18322.71|18322.71|18322.71|0
1635772880000|2021-11-01 13:21:20|18326.68|18326.68|18326.68|18326.68|18326.68|18326.68|18326.68|18326.68|0
1635772900000|2021-11-01 13:21:40|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|0
1635772940000|2021-11-01 13:22:20|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|0
1635772980000|2021-11-01 13:23:00|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|0
1635773060000|2021-11-01 13:24:20|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|0
1635773090000|2021-11-01 13:24:50|18344.17|18344.17|18344.17|18344.17|18344.17|18344.17|18344.17|18344.17|0
1635773160000|2021-11-01 13:26:00|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|0
1635773180000|2021-11-01 13:26:20|18338.8|18338.8|18338.8|18338.8|18338.8|18338.8|18338.8|18338.8|0
1635773210000|2021-11-01 13:26:50|18346.73|18346.73|18346.73|18346.73|18346.73|18346.73|18346.73|18346.73|0
1635773290000|2021-11-01 13:28:10|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|0
1635773390000|2021-11-01 13:29:50|18347.9|18347.9|18347.9|18347.9|18347.9|18347.9|18347.9|18347.9|0
1635773410000|2021-11-01 13:30:10|18343.94|18343.94|18339.97|18339.97|18343.94|18343.94|18339.97|18339.97|0
1635773420000|2021-11-01 13:30:20|18338.57|18338.57|18342.77|18342.77|18342.77|18342.77|18338.57|18338.57|0
1635773440000|2021-11-01 13:30:40|18346.73|18346.73|18350.7|18350.7|18350.7|18350.7|18346.73|18346.73|0
1635773460000|2021-11-01 13:31:00|18346.73|18346.73|18342.77|18342.77|18346.73|18346.73|18342.77|18342.77|0
1635773510000|2021-11-01 13:31:50|18346.73|18346.73|18346.73|18346.73|18346.73|18346.73|18346.73|18346.73|0
1635773550000|2021-11-01 13:32:30|18349.53|18349.53|18349.53|18349.53|18349.53|18349.53|18349.53|18349.53|0
1635773560000|2021-11-01 13:32:40|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|0
1635773610000|2021-11-01 13:33:30|18357.46|18357.46|18361.43|18361.43|18361.43|18361.43|18357.46|18357.46|0
1635773620000|2021-11-01 13:33:40|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|0
1635773660000|2021-11-01 13:34:20|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1635773690000|2021-11-01 13:34:50|18374.72|18374.72|18375.64|18375.64|18375.64|18375.64|18374.72|18374.72|0
1635773730000|2021-11-01 13:35:30|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|0
1635773760000|2021-11-01 13:36:00|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|0
1635773830000|2021-11-01 13:37:10|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|18371.68|0
1635773880000|2021-11-01 13:38:00|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|0
1635773890000|2021-11-01 13:38:10|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|0
1635773900000|2021-11-01 13:38:20|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|18371.43|0
1635773960000|2021-11-01 13:39:20|18375.4|18375.4|18375.4|18375.4|18375.4|18375.4|18375.4|18375.4|0
1635773970000|2021-11-01 13:39:30|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|18378.2|0
1635774030000|2021-11-01 13:40:30|18378.66|18378.66|18379.12|18379.12|18379.12|18379.12|18378.66|18378.66|0
1635774060000|2021-11-01 13:41:00|18375.15|18375.15|18376.55|18376.55|18376.55|18376.55|18375.15|18375.15|0
1635774130000|2021-11-01 13:42:10|18372.58|18372.58|18372.58|18372.58|18372.58|18372.58|18372.58|18372.58|0
1635774140000|2021-11-01 13:42:20|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|0
1635774150000|2021-11-01 13:42:30|18374.92|18374.92|18374.92|18374.92|18374.92|18374.92|18374.92|18374.92|0
1635774160000|2021-11-01 13:42:40|18378.89|18378.89|18382.85|18382.85|18382.85|18382.85|18378.89|18378.89|0
1635774220000|2021-11-01 13:43:40|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|0
1635774250000|2021-11-01 13:44:10|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|18377.49|0
1635774320000|2021-11-01 13:45:20|18378.89|18378.89|18377.49|18377.49|18378.89|18378.89|18377.49|18377.49|0
1635774330000|2021-11-01 13:45:30|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|18381.45|0
1635774350000|2021-11-01 13:45:50|18385.42|18385.42|18385.42|18385.42|18385.42|18385.42|18385.42|18385.42|0
1635774360000|2021-11-01 13:46:00|18389.39|18389.39|18389.39|18389.39|18389.39|18389.39|18389.39|18389.39|0
1635774400000|2021-11-01 13:46:40|18390.78|18390.78|18392.16|18392.16|18392.16|18392.16|18390.78|18390.78|0
1635774420000|2021-11-01 13:47:00|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|18393.56|0
1635774450000|2021-11-01 13:47:30|18389.6|18389.6|18389.6|18389.6|18389.6|18389.6|18389.6|18389.6|0
1635774460000|2021-11-01 13:47:40|18385.63|18385.63|18393.56|18393.56|18393.56|18393.56|18385.63|18385.63|0
1635774490000|2021-11-01 13:48:10|18389.6|18389.6|18397.53|18397.53|18397.53|18397.53|18389.6|18389.6|0
1635774530000|2021-11-01 13:48:50|18401.49|18401.49|18401.49|18401.49|18401.49|18401.49|18401.49|18401.49|0
1635774580000|2021-11-01 13:49:40|18401.95|18401.95|18401.95|18401.95|18401.95|18401.95|18401.95|18401.95|0
1635774590000|2021-11-01 13:49:50|18399.15|18399.15|18387.26|18387.26|18399.15|18399.15|18387.26|18387.26|0
1635774690000|2021-11-01 13:51:30|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|0
1635774900000|2021-11-01 13:55:00|18389.82|18389.82|18389.82|18389.82|18389.82|18389.82|18389.82|18389.82|0
1635774910000|2021-11-01 13:55:10|18388.45|18388.45|18388.45|18388.45|18388.45|18388.45|18388.45|18388.45|0
1635775000000|2021-11-01 13:56:40|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|0
1635775210000|2021-11-01 14:00:10|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|0
1635775240000|2021-11-01 14:00:40|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|0
1635775270000|2021-11-01 14:01:10|18393.58|18393.58|18395.44|18395.44|18395.44|18395.44|18393.58|18393.58|0
1635775350000|2021-11-01 14:02:30|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|0
1635775440000|2021-11-01 14:04:00|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|18392.18|0
1635775490000|2021-11-01 14:04:50|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|18400.11|0
1635775520000|2021-11-01 14:05:20|18404.07|18404.07|18404.07|18404.07|18404.07|18404.07|18404.07|18404.07|0
1635775540000|2021-11-01 14:05:40|18405.47|18405.47|18405.47|18405.47|18405.47|18405.47|18405.47|18405.47|0
1635775580000|2021-11-01 14:06:20|18406.87|18406.87|18406.87|18406.87|18406.87|18406.87|18406.87|18406.87|0
1635775640000|2021-11-01 14:07:20|18402.91|18402.91|18402.91|18402.91|18402.91|18402.91|18402.91|18402.91|0
1635775650000|2021-11-01 14:07:30|18398.94|18398.94|18398.94|18398.94|18398.94|18398.94|18398.94|18398.94|0
1635775720000|2021-11-01 14:08:40|18401.74|18401.74|18401.74|18401.74|18401.74|18401.74|18401.74|18401.74|0
1635775750000|2021-11-01 14:09:10|18402.2|18402.2|18402.2|18402.2|18402.2|18402.2|18402.2|18402.2|0
1635775780000|2021-11-01 14:09:40|18406.17|18406.17|18406.17|18406.17|18406.17|18406.17|18406.17|18406.17|0
1635775790000|2021-11-01 14:09:50|18407.56|18407.56|18407.56|18407.56|18407.56|18407.56|18407.56|18407.56|0
1635775840000|2021-11-01 14:10:40|18408.02|18408.02|18408.02|18408.02|18408.02|18408.02|18408.02|18408.02|0
1635775850000|2021-11-01 14:10:50|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|0
1635775860000|2021-11-01 14:11:00|18414.79|18414.79|18414.79|18414.79|18414.79|18414.79|18414.79|18414.79|0
1635775930000|2021-11-01 14:12:10|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|18410.82|0
1635775940000|2021-11-01 14:12:20|18406.86|18406.86|18402.66|18402.66|18406.86|18406.86|18402.66|18402.66|0
1635776010000|2021-11-01 14:13:30|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|0
1635776020000|2021-11-01 14:13:40|18402.66|18402.66|18398.69|18398.69|18402.66|18402.66|18398.69|18398.69|0
1635776100000|2021-11-01 14:15:00|18402.66|18402.66|18402.66|18402.66|18402.66|18402.66|18402.66|18402.66|0
1635776110000|2021-11-01 14:15:10|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|18406.63|0
1635776230000|2021-11-01 14:17:10|18403.83|18403.83|18403.83|18403.83|18403.83|18403.83|18403.83|18403.83|0
1635776270000|2021-11-01 14:17:50|18399.86|18399.86|18399.86|18399.86|18399.86|18399.86|18399.86|18399.86|0
1635776290000|2021-11-01 14:18:10|18395.9|18395.9|18395.9|18395.9|18395.9|18395.9|18395.9|18395.9|0
1635776340000|2021-11-01 14:19:00|18398.69|18398.69|18398.69|18398.69|18398.69|18398.69|18398.69|18398.69|0
1635776350000|2021-11-01 14:19:10|18394.73|18394.73|18394.73|18394.73|18394.73|18394.73|18394.73|18394.73|0
1635776460000|2021-11-01 14:21:00|18398.69|18398.69|18398.69|18398.69|18398.69|18398.69|18398.69|18398.69|0
1635776590000|2021-11-01 14:23:10|18397.3|18397.3|18397.3|18397.3|18397.3|18397.3|18397.3|18397.3|0
1635776700000|2021-11-01 14:25:00|18394.5|18394.5|18393.1|18393.1|18394.5|18394.5|18393.1|18393.1|0
1635776710000|2021-11-01 14:25:10|18394.5|18394.5|18390.53|18390.53|18394.5|18394.5|18390.53|18390.53|0
1635776720000|2021-11-01 14:25:20|18391.93|18391.93|18391.93|18391.93|18391.93|18391.93|18391.93|18391.93|0
1635776730000|2021-11-01 14:25:30|18390.53|18390.53|18390.53|18390.53|18390.53|18390.53|18390.53|18390.53|0
1635776780000|2021-11-01 14:26:20|18398.46|18398.46|18402.43|18402.43|18402.43|18402.43|18398.46|18398.46|0
1635776800000|2021-11-01 14:26:40|18398.46|18398.46|18398.46|18398.46|18398.46|18398.46|18398.46|18398.46|0
1635776860000|2021-11-01 14:27:40|18386.57|18386.57|18386.57|18386.57|18386.57|18386.57|18386.57|18386.57|0
1635776910000|2021-11-01 14:28:30|18386.11|18386.11|18386.11|18386.11|18386.11|18386.11|18386.11|18386.11|0
1635776940000|2021-11-01 14:29:00|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|18380.51|0
1635776990000|2021-11-01 14:29:50|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|18383.31|0
1635777050000|2021-11-01 14:30:50|18381.91|18381.91|18383.31|18383.31|18383.31|18383.31|18380.51|18380.51|0
1635777060000|2021-11-01 14:31:00|18381.91|18381.91|18385.87|18385.87|18385.87|18385.87|18381.91|18381.91|0
1635777140000|2021-11-01 14:32:20|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|18381.91|0
1635777160000|2021-11-01 14:32:40|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|0
1635777180000|2021-11-01 14:33:00|18381.91|18381.91|18385.87|18385.87|18385.87|18385.87|18381.91|18381.91|0
1635777200000|2021-11-01 14:33:20|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|0
1635777230000|2021-11-01 14:33:50|18381.91|18381.91|18380.51|18380.51|18381.91|18381.91|18380.51|18380.51|0
1635777240000|2021-11-01 14:34:00|18376.54|18376.54|18374.7|18374.7|18376.54|18376.54|18374.7|18374.7|0
1635777260000|2021-11-01 14:34:20|18366.77|18366.77|18366.77|18366.77|18366.77|18366.77|18366.77|18366.77|0
1635777280000|2021-11-01 14:34:40|18365.37|18365.37|18363.97|18363.97|18365.37|18365.37|18363.97|18363.97|0
1635777330000|2021-11-01 14:35:30|18360.01|18360.01|18360.01|18360.01|18360.01|18360.01|18360.01|18360.01|0
1635777420000|2021-11-01 14:37:00|18363.97|18363.97|18363.97|18363.97|18363.97|18363.97|18363.97|18363.97|0
1635777430000|2021-11-01 14:37:10|18365.37|18365.37|18365.37|18365.37|18365.37|18365.37|18365.37|18365.37|0
1635777480000|2021-11-01 14:38:00|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|0
1635777540000|2021-11-01 14:39:00|18370.74|18370.74|18378.67|18378.67|18378.67|18378.67|18370.74|18370.74|0
1635777550000|2021-11-01 14:39:10|18382.63|18382.63|18381.24|18381.24|18382.63|18382.63|18381.24|18381.24|0
1635777560000|2021-11-01 14:39:20|18381.69|18381.69|18385.66|18385.66|18385.66|18385.66|18381.69|18381.69|0
1635777610000|2021-11-01 14:40:10|18389.63|18389.63|18389.63|18389.63|18389.63|18389.63|18389.63|18389.63|0
1635777620000|2021-11-01 14:40:20|18393.59|18393.59|18393.59|18393.59|18393.59|18393.59|18393.59|18393.59|0
1635777650000|2021-11-01 14:40:50|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|0
1635777660000|2021-11-01 14:41:00|18393.59|18393.59|18393.59|18393.59|18393.59|18393.59|18393.59|18393.59|0
1635777810000|2021-11-01 14:43:30|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|18397.56|0
1635777840000|2021-11-01 14:44:00|18393.59|18393.59|18397.56|18397.56|18397.56|18397.56|18393.59|18393.59|0
1635777880000|2021-11-01 14:44:40|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|0
1635777910000|2021-11-01 14:45:10|18394.99|18394.99|18391.02|18391.02|18394.99|18394.99|18391.02|18391.02|0
1635777920000|2021-11-01 14:45:20|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|0
1635778030000|2021-11-01 14:47:10|18406.89|18406.89|18406.89|18406.89|18406.89|18406.89|18406.89|18406.89|0
1635778090000|2021-11-01 14:48:10|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|18398.96|0
1635778100000|2021-11-01 14:48:20|18394.76|18394.76|18394.76|18394.76|18394.76|18394.76|18394.76|18394.76|0
1635778160000|2021-11-01 14:49:20|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|0
1635778170000|2021-11-01 14:49:30|18400.35|18400.35|18403.15|18403.15|18403.15|18403.15|18400.35|18400.35|0
1635778180000|2021-11-01 14:49:40|18405.95|18405.95|18405.95|18405.95|18405.95|18405.95|18405.95|18405.95|0
1635778210000|2021-11-01 14:50:10|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|0
1635778220000|2021-11-01 14:50:20|18407.35|18407.35|18407.35|18407.35|18407.35|18407.35|18407.35|18407.35|0
1635778230000|2021-11-01 14:50:30|18403.15|18403.15|18403.15|18403.15|18403.15|18403.15|18403.15|18403.15|0
1635778280000|2021-11-01 14:51:20|18407.12|18407.12|18407.12|18407.12|18407.12|18407.12|18407.12|18407.12|0
1635778320000|2021-11-01 14:52:00|18408.52|18408.52|18408.52|18408.52|18408.52|18408.52|18408.52|18408.52|0
1635778400000|2021-11-01 14:53:20|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|0
1635778500000|2021-11-01 14:55:00|18400.59|18400.59|18400.59|18400.59|18400.59|18400.59|18400.59|18400.59|0
1635778550000|2021-11-01 14:55:50|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|0
1635778620000|2021-11-01 14:57:00|18400.59|18400.59|18396.62|18396.62|18400.59|18400.59|18396.62|18396.62|0
1635778640000|2021-11-01 14:57:20|18398.46|18398.46|18396.58|18396.58|18399.38|18399.38|18396.58|18396.58|0
1635778690000|2021-11-01 14:58:10|18397.04|18397.04|18401.01|18401.01|18401.01|18401.01|18397.04|18397.04|0
1635778710000|2021-11-01 14:58:30|18402.41|18402.41|18402.41|18402.41|18402.41|18402.41|18402.41|18402.41|0
1635778720000|2021-11-01 14:58:40|18403.33|18403.33|18403.33|18403.33|18403.33|18403.33|18403.33|18403.33|0
1635778730000|2021-11-01 14:58:50|18407.29|18407.29|18415.22|18415.22|18415.22|18415.22|18407.29|18407.29|0
1635778750000|2021-11-01 14:59:10|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|18419.19|0
1635778850000|2021-11-01 15:00:50|18423.15|18423.15|18423.61|18423.61|18423.61|18423.61|18423.15|18423.15|0
1635778930000|2021-11-01 15:02:10|18427.58|18427.58|18427.58|18427.58|18427.58|18427.58|18427.58|18427.58|0
1635779000000|2021-11-01 15:03:20|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|0
1635779010000|2021-11-01 15:03:30|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|0
1635779090000|2021-11-01 15:04:50|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|0
1635779100000|2021-11-01 15:05:00|18426.18|18426.18|18427.58|18427.58|18427.58|18427.58|18426.18|18426.18|0
1635779140000|2021-11-01 15:05:40|18435.51|18435.51|18435.51|18435.51|18435.51|18435.51|18435.51|18435.51|0
1635779150000|2021-11-01 15:05:50|18431.54|18431.54|18431.54|18431.54|18431.54|18431.54|18431.54|18431.54|0
1635779160000|2021-11-01 15:06:00|18432|18432|18432|18432|18432|18432|18432|18432|0
1635779180000|2021-11-01 15:06:20|18433.4|18433.4|18437.37|18437.37|18437.37|18437.37|18433.4|18433.4|0
1635779210000|2021-11-01 15:06:50|18441.33|18441.33|18441.33|18441.33|18441.33|18441.33|18441.33|18441.33|0
1635779220000|2021-11-01 15:07:00|18437.37|18437.37|18437.37|18437.37|18437.37|18437.37|18437.37|18437.37|0
1635779250000|2021-11-01 15:07:30|18433.4|18433.4|18433.4|18433.4|18433.4|18433.4|18433.4|18433.4|0
1635779280000|2021-11-01 15:08:00|18434.8|18434.8|18434.8|18434.8|18434.8|18434.8|18434.8|18434.8|0
1635779320000|2021-11-01 15:08:40|18433.4|18433.4|18433.4|18433.4|18433.4|18433.4|18433.4|18433.4|0
1635779340000|2021-11-01 15:09:00|18432.94|18432.94|18432.94|18432.94|18432.94|18432.94|18432.94|18432.94|0
1635779400000|2021-11-01 15:10:00|18428.98|18428.98|18432.94|18432.94|18432.94|18432.94|18428.98|18428.98|0
1635779420000|2021-11-01 15:10:20|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|18428.98|0
1635779460000|2021-11-01 15:11:00|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|18425.01|0
1635779470000|2021-11-01 15:11:10|18423.61|18423.61|18423.61|18423.61|18423.61|18423.61|18423.61|18423.61|0
1635779510000|2021-11-01 15:11:50|18427.58|18427.58|18427.58|18427.58|18427.58|18427.58|18427.58|18427.58|0
1635779580000|2021-11-01 15:13:00|18435.51|18435.51|18435.51|18435.51|18435.51|18435.51|18435.51|18435.51|0
1635779620000|2021-11-01 15:13:40|18439.47|18439.47|18439.47|18439.47|18439.47|18439.47|18439.47|18439.47|0
1635779630000|2021-11-01 15:13:50|18440.87|18440.87|18440.87|18440.87|18440.87|18440.87|18440.87|18440.87|0
1635779660000|2021-11-01 15:14:20|18436.91|18436.91|18436.91|18436.91|18436.91|18436.91|18436.91|18436.91|0
1635779680000|2021-11-01 15:14:40|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|0
1635779710000|2021-11-01 15:15:10|18432.48|18432.48|18432.48|18432.48|18432.48|18432.48|18432.48|18432.48|0
1635779730000|2021-11-01 15:15:30|18431.08|18431.08|18431.08|18431.08|18431.08|18431.08|18431.08|18431.08|0
1635779840000|2021-11-01 15:17:20|18432.48|18432.48|18432.48|18432.48|18432.48|18432.48|18432.48|18432.48|0
1635779850000|2021-11-01 15:17:30|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|0
1635779860000|2021-11-01 15:17:40|18440.41|18440.41|18440.41|18440.41|18440.41|18440.41|18440.41|18440.41|0
1635779900000|2021-11-01 15:18:20|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|18436.45|0
1635779930000|2021-11-01 15:18:50|18432.48|18432.48|18428.52|18428.52|18432.48|18432.48|18428.52|18428.52|0
1635780000000|2021-11-01 15:20:00|18420.59|18420.59|18425.95|18425.95|18425.95|18425.95|18420.59|18420.59|0
1635780010000|2021-11-01 15:20:10|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|0
1635780050000|2021-11-01 15:20:50|18430.84|18430.84|18430.84|18430.84|18430.84|18430.84|18430.84|18430.84|0
1635780070000|2021-11-01 15:21:10|18432.23|18432.23|18432.23|18432.23|18432.23|18432.23|18432.23|18432.23|0
1635780080000|2021-11-01 15:21:20|18436.2|18436.2|18436.2|18436.2|18436.2|18436.2|18436.2|18436.2|0
1635780090000|2021-11-01 15:21:30|18440.17|18440.17|18440.17|18440.17|18440.17|18440.17|18440.17|18440.17|0
1635780170000|2021-11-01 15:22:50|18444.13|18444.13|18444.13|18444.13|18444.13|18444.13|18444.13|18444.13|0
1635780190000|2021-11-01 15:23:10|18442.73|18442.73|18442.73|18442.73|18442.73|18442.73|18442.73|18442.73|0
1635780210000|2021-11-01 15:23:30|18446.7|18446.7|18446.7|18446.7|18446.7|18446.7|18446.7|18446.7|0
1635780240000|2021-11-01 15:24:00|18450.66|18450.66|18454.63|18454.63|18454.63|18454.63|18450.66|18450.66|0
1635780270000|2021-11-01 15:24:30|18458.59|18458.59|18459.05|18459.05|18459.05|18459.05|18458.59|18458.59|0
1635780300000|2021-11-01 15:25:00|18457.65|18457.65|18457.65|18457.65|18457.65|18457.65|18457.65|18457.65|0
1635780310000|2021-11-01 15:25:10|18456.25|18456.25|18452.29|18452.29|18456.25|18456.25|18452.29|18452.29|0
1635780350000|2021-11-01 15:25:50|18453.69|18453.69|18453.69|18453.69|18453.69|18453.69|18453.69|18453.69|0
1635780360000|2021-11-01 15:26:00|18452.29|18452.29|18452.29|18452.29|18452.29|18452.29|18452.29|18452.29|0
1635780390000|2021-11-01 15:26:30|18448.32|18448.32|18448.32|18448.32|18448.32|18448.32|18448.32|18448.32|0
1635780490000|2021-11-01 15:28:10|18448.78|18448.78|18448.78|18448.78|18448.78|18448.78|18448.78|18448.78|0
1635780500000|2021-11-01 15:28:20|18449.24|18449.24|18449.24|18449.24|18449.24|18449.24|18449.24|18449.24|0
1635780520000|2021-11-01 15:28:40|18447.84|18447.84|18448.76|18448.76|18448.76|18448.76|18447.84|18447.84|0
1635780580000|2021-11-01 15:29:40|18447.84|18447.84|18447.84|18447.84|18447.84|18447.84|18447.84|18447.84|0
1635780660000|2021-11-01 15:31:00|18443.88|18443.88|18443.88|18443.88|18443.88|18443.88|18443.88|18443.88|0
1635780680000|2021-11-01 15:31:20|18438.28|18438.28|18438.28|18438.28|18438.28|18438.28|18438.28|18438.28|0
1635780690000|2021-11-01 15:31:30|18436.88|18436.88|18436.88|18436.88|18436.88|18436.88|18436.88|18436.88|0
1635780800000|2021-11-01 15:33:20|18435.48|18435.48|18431.51|18431.51|18435.48|18435.48|18431.51|18431.51|0
1635780830000|2021-11-01 15:33:50|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|0
1635780870000|2021-11-01 15:34:30|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|0
1635780920000|2021-11-01 15:35:20|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|0
1635781000000|2021-11-01 15:36:40|18419.62|18419.62|18419.62|18419.62|18419.62|18419.62|18419.62|18419.62|0
1635781140000|2021-11-01 15:39:00|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|0
1635781160000|2021-11-01 15:39:20|18416.36|18416.36|18416.36|18416.36|18416.36|18416.36|18416.36|18416.36|0
1635781240000|2021-11-01 15:40:40|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|0
1635781260000|2021-11-01 15:41:00|18423.12|18423.12|18423.12|18423.12|18423.12|18423.12|18423.12|18423.12|0
1635781390000|2021-11-01 15:43:10|18424.52|18424.52|18424.52|18424.52|18424.52|18424.52|18424.52|18424.52|0
1635781450000|2021-11-01 15:44:10|18425.92|18425.92|18425.92|18425.92|18425.92|18425.92|18425.92|18425.92|0
1635781510000|2021-11-01 15:45:10|18424.52|18424.52|18424.52|18424.52|18424.52|18424.52|18424.52|18424.52|0
1635781530000|2021-11-01 15:45:30|18420.56|18420.56|18420.56|18420.56|18420.56|18420.56|18420.56|18420.56|0
1635781560000|2021-11-01 15:46:00|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|18419.16|0
1635781580000|2021-11-01 15:46:20|18417.76|18417.76|18417.76|18417.76|18417.76|18417.76|18417.76|18417.76|0
1635781650000|2021-11-01 15:47:30|18421.73|18421.73|18421.73|18421.73|18421.73|18421.73|18421.73|18421.73|0
1635781660000|2021-11-01 15:47:40|18425.69|18425.69|18425.69|18425.69|18425.69|18425.69|18425.69|18425.69|0
1635781670000|2021-11-01 15:47:50|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|18428.49|0
1635781680000|2021-11-01 15:48:00|18427.09|18427.09|18427.09|18427.09|18427.09|18427.09|18427.09|18427.09|0
1635781730000|2021-11-01 15:48:50|18431.06|18431.06|18431.06|18431.06|18431.06|18431.06|18431.06|18431.06|0
1635781790000|2021-11-01 15:49:50|18431.97|18431.97|18431.97|18431.97|18431.97|18431.97|18431.97|18431.97|0
1635781860000|2021-11-01 15:51:00|18435.94|18435.94|18435.94|18435.94|18435.94|18435.94|18435.94|18435.94|0
1635781930000|2021-11-01 15:52:10|18436.86|18436.86|18436.86|18436.86|18436.86|18436.86|18436.86|18436.86|0
1635781980000|2021-11-01 15:53:00|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|0
1635781990000|2021-11-01 15:53:10|18442.22|18442.22|18442.22|18442.22|18442.22|18442.22|18442.22|18442.22|0
1635782010000|2021-11-01 15:53:30|18446.19|18446.19|18446.19|18446.19|18446.19|18446.19|18446.19|18446.19|0
1635782030000|2021-11-01 15:53:50|18450.15|18450.15|18450.15|18450.15|18450.15|18450.15|18450.15|18450.15|0
1635782060000|2021-11-01 15:54:20|18450.61|18450.61|18451.07|18451.07|18451.07|18451.07|18450.61|18450.61|0
1635782080000|2021-11-01 15:54:40|18447.11|18447.11|18447.11|18447.11|18447.11|18447.11|18447.11|18447.11|0
1635782090000|2021-11-01 15:54:50|18451.07|18451.07|18451.07|18451.07|18451.07|18451.07|18451.07|18451.07|0
1635782100000|2021-11-01 15:55:00|18451.53|18451.53|18451.53|18451.53|18451.53|18451.53|18451.53|18451.53|0
1635782110000|2021-11-01 15:55:10|18452.93|18452.93|18451.53|18451.53|18452.93|18452.93|18451.53|18451.53|0
1635782120000|2021-11-01 15:55:20|18447.57|18447.57|18448.97|18448.97|18448.97|18448.97|18447.57|18447.57|0
1635782150000|2021-11-01 15:55:50|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|0
1635782200000|2021-11-01 15:56:40|18456.9|18456.9|18456.9|18456.9|18456.9|18456.9|18456.9|18456.9|0
1635782220000|2021-11-01 15:57:00|18460.86|18460.86|18460.86|18460.86|18460.86|18460.86|18460.86|18460.86|0
1635782280000|2021-11-01 15:58:00|18460.4|18460.4|18459.94|18459.94|18460.4|18460.4|18459.94|18459.94|0
1635782450000|2021-11-01 16:00:50|18458.54|18458.54|18458.54|18458.54|18458.54|18458.54|18458.54|18458.54|0
1635782500000|2021-11-01 16:01:40|18454.58|18454.58|18454.58|18454.58|18454.58|18454.58|18454.58|18454.58|0
1635782530000|2021-11-01 16:02:10|18458.54|18458.54|18458.54|18458.54|18458.54|18458.54|18458.54|18458.54|0
1635782590000|2021-11-01 16:03:10|18459|18459|18459|18459|18459|18459|18459|18459|0
1635782670000|2021-11-01 16:04:30|18457.6|18457.6|18457.6|18457.6|18457.6|18457.6|18457.6|18457.6|0
1635782690000|2021-11-01 16:04:50|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|0
1635782700000|2021-11-01 16:05:00|18448.27|18448.27|18451.07|18451.07|18451.07|18451.07|18448.27|18448.27|0
1635782710000|2021-11-01 16:05:10|18455.04|18455.04|18455.04|18455.04|18455.04|18455.04|18455.04|18455.04|0
1635782760000|2021-11-01 16:06:00|18453.64|18453.64|18453.64|18453.64|18453.64|18453.64|18453.64|18453.64|0
1635782770000|2021-11-01 16:06:10|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|18449.67|0
1635782790000|2021-11-01 16:06:30|18448.27|18448.27|18448.27|18448.27|18448.27|18448.27|18448.27|18448.27|0
1635782810000|2021-11-01 16:06:50|18452.24|18452.24|18444.31|18444.31|18452.24|18452.24|18444.31|18444.31|0
1635782830000|2021-11-01 16:07:10|18447.11|18447.11|18447.11|18447.11|18447.11|18447.11|18447.11|18447.11|0
1635782920000|2021-11-01 16:08:40|18443.14|18443.14|18443.14|18443.14|18443.14|18443.14|18443.14|18443.14|0
1635782930000|2021-11-01 16:08:50|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|18441.74|0
1635782970000|2021-11-01 16:09:30|18437.78|18437.78|18437.78|18437.78|18437.78|18437.78|18437.78|18437.78|0
1635783020000|2021-11-01 16:10:20|18438.24|18438.24|18438.24|18438.24|18438.24|18438.24|18438.24|18438.24|0
1635783080000|2021-11-01 16:11:20|18434.27|18434.27|18434.27|18434.27|18434.27|18434.27|18434.27|18434.27|0
1635783150000|2021-11-01 16:12:30|18438.24|18438.24|18438.24|18438.24|18438.24|18438.24|18438.24|18438.24|0
1635783200000|2021-11-01 16:13:20|18442.2|18442.2|18442.2|18442.2|18442.2|18442.2|18442.2|18442.2|0
1635783210000|2021-11-01 16:13:30|18443.6|18443.6|18443.6|18443.6|18443.6|18443.6|18443.6|18443.6|0
1635783240000|2021-11-01 16:14:00|18445|18445|18448.97|18448.97|18448.97|18448.97|18445|18445|0
1635783290000|2021-11-01 16:14:50|18447.57|18447.57|18447.57|18447.57|18447.57|18447.57|18447.57|18447.57|0
1635783310000|2021-11-01 16:15:10|18451.53|18451.53|18451.53|18451.53|18451.53|18451.53|18451.53|18451.53|0
1635783340000|2021-11-01 16:15:40|18447.57|18447.57|18447.57|18447.57|18447.57|18447.57|18447.57|18447.57|0
1635783350000|2021-11-01 16:15:50|18446.17|18446.17|18446.17|18446.17|18446.17|18446.17|18446.17|18446.17|0
1635783360000|2021-11-01 16:16:00|18450.13|18450.13|18450.13|18450.13|18450.13|18450.13|18450.13|18450.13|0
1635783390000|2021-11-01 16:16:30|18448.3|18448.3|18448.3|18448.3|18448.3|18448.3|18448.3|18448.3|0
1635783400000|2021-11-01 16:16:40|18447.38|18447.38|18446.92|18446.92|18447.38|18447.38|18446.92|18446.92|0
1635783420000|2021-11-01 16:17:00|18447.84|18447.84|18439.9|18439.9|18447.84|18447.84|18439.9|18439.9|0
1635783440000|2021-11-01 16:17:20|18443.87|18443.87|18439.9|18439.9|18443.87|18443.87|18439.9|18439.9|0
1635783470000|2021-11-01 16:17:50|18443.87|18443.87|18443.87|18443.87|18443.87|18443.87|18443.87|18443.87|0
1635783500000|2021-11-01 16:18:20|18439.9|18439.9|18439.9|18439.9|18439.9|18439.9|18439.9|18439.9|0
1635783510000|2021-11-01 16:18:30|18443.87|18443.87|18443.41|18443.41|18443.87|18443.87|18443.41|18443.41|0
1635783560000|2021-11-01 16:19:20|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|0
1635783600000|2021-11-01 16:20:00|18439.9|18439.9|18439.9|18439.9|18439.9|18439.9|18439.9|18439.9|0
1635783630000|2021-11-01 16:20:30|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|0
1635783660000|2021-11-01 16:21:00|18435.48|18435.48|18431.51|18431.51|18435.48|18435.48|18431.51|18431.51|0
1635783700000|2021-11-01 16:21:40|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|18427.55|0
1635783780000|2021-11-01 16:23:00|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|0
1635783830000|2021-11-01 16:23:50|18435.48|18435.48|18435.48|18435.48|18435.48|18435.48|18435.48|18435.48|0
1635783840000|2021-11-01 16:24:00|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|18439.45|0
1635783890000|2021-11-01 16:24:50|18435.48|18435.48|18435.48|18435.48|18435.48|18435.48|18431.51|18431.51|0
1635783910000|2021-11-01 16:25:10|18434.08|18434.08|18434.08|18434.08|18434.08|18434.08|18434.08|18434.08|0
1635783940000|2021-11-01 16:25:40|18434.54|18434.54|18434.54|18434.54|18434.54|18434.54|18434.54|18434.54|0
1635783970000|2021-11-01 16:26:10|18430.58|18430.58|18430.58|18430.58|18430.58|18430.58|18430.58|18430.58|0
1635784050000|2021-11-01 16:27:30|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|0
1635784080000|2021-11-01 16:28:00|18418.68|18418.68|18418.68|18418.68|18418.68|18418.68|18418.68|18418.68|0
1635784120000|2021-11-01 16:28:40|18417.76|18417.76|18418.22|18418.22|18418.22|18418.22|18417.76|18417.76|0
1635784140000|2021-11-01 16:29:00|18422.18|18422.18|18422.18|18422.18|18422.18|18422.18|18422.18|18422.18|0
1635784170000|2021-11-01 16:29:30|18420.79|18420.79|18419.41|18419.41|18422.18|18422.18|18418.22|18418.22|0
1635784180000|2021-11-01 16:29:40|18423.37|18423.37|18419.41|18419.41|18423.37|18423.37|18419.41|18419.41|0
1635784190000|2021-11-01 16:29:50|18418.01|18418.01|18423.81|18423.81|18423.81|18423.81|18418.01|18418.01|0
1635840980000|2021-11-02 08:16:20|18393.56|18393.56|18394.96|18394.96|18394.96|18394.96|18393.56|18393.56|0
1635841010000|2021-11-02 08:16:50|18396.36|18396.36|18394.96|18394.96|18396.36|18396.36|18394.96|18394.96|0
1635841080000|2021-11-02 08:18:00|18396.36|18396.36|18396.36|18396.36|18396.36|18396.36|18396.36|18396.36|0
1635841190000|2021-11-02 08:19:50|18392.16|18392.16|18392.16|18392.16|18392.16|18392.16|18392.16|18392.16|0
1635841210000|2021-11-02 08:20:10|18390.76|18390.76|18390.76|18390.76|18390.76|18390.76|18390.76|18390.76|0
1635841240000|2021-11-02 08:20:40|18388.92|18388.92|18388.92|18388.92|18388.92|18388.92|18388.92|18388.92|0
1635841280000|2021-11-02 08:21:20|18387.52|18387.52|18387.52|18387.52|18387.52|18387.52|18387.52|18387.52|0
1635841300000|2021-11-02 08:21:40|18383.55|18383.55|18383.55|18383.55|18383.55|18383.55|18383.55|18383.55|0
1635841310000|2021-11-02 08:21:50|18395.45|18395.45|18395.45|18395.45|18395.45|18395.45|18395.45|18395.45|0
1635841320000|2021-11-02 08:22:00|18398.25|18398.25|18408.74|18408.74|18408.74|18408.74|18396.85|18396.85|0
1635841400000|2021-11-02 08:23:20|18407.35|18407.35|18407.35|18407.35|18407.35|18407.35|18407.35|18407.35|0
1635841510000|2021-11-02 08:25:10|18419.24|18419.24|18427.17|18427.17|18427.17|18427.17|18419.24|18419.24|0
1635841590000|2021-11-02 08:26:30|18429.97|18429.97|18429.97|18429.97|18429.97|18429.97|18429.97|18429.97|0
1635841620000|2021-11-02 08:27:00|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|0
1635841630000|2021-11-02 08:27:10|18444.67|18444.67|18444.67|18444.67|18444.67|18444.67|18444.67|18444.67|0
1635841700000|2021-11-02 08:28:20|18452.6|18452.6|18452.6|18452.6|18452.6|18452.6|18452.6|18452.6|0
1635841750000|2021-11-02 08:29:10|18448.4|18448.4|18448.4|18448.4|18448.4|18448.4|18448.4|18448.4|0
1635841760000|2021-11-02 08:29:20|18444.43|18444.43|18444.43|18444.43|18444.43|18444.43|18444.43|18444.43|0
1635841790000|2021-11-02 08:29:50|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|0
1635841820000|2021-11-02 08:30:20|18448.63|18448.63|18450.03|18450.03|18450.03|18450.03|18448.63|18448.63|0
1635841840000|2021-11-02 08:30:40|18448.63|18448.63|18448.63|18448.63|18448.63|18448.63|18448.63|18448.63|0
1635841850000|2021-11-02 08:30:50|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|18447.23|0
1635841870000|2021-11-02 08:31:10|18445.83|18445.83|18445.83|18445.83|18445.83|18445.83|18445.83|18445.83|0
1635841890000|2021-11-02 08:31:30|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|0
1635841920000|2021-11-02 08:32:00|18433.94|18433.94|18429.97|18429.97|18433.94|18433.94|18429.97|18429.97|0
1635841940000|2021-11-02 08:32:20|18430.43|18430.43|18430.43|18430.43|18430.43|18430.43|18430.43|18430.43|0
1635841950000|2021-11-02 08:32:30|18428.59|18428.59|18428.59|18428.59|18428.59|18428.59|18428.59|18428.59|0
1635841960000|2021-11-02 08:32:40|18432.56|18432.56|18432.56|18432.56|18432.56|18432.56|18432.56|18432.56|0
1635842020000|2021-11-02 08:33:40|18435.36|18435.36|18435.36|18435.36|18435.36|18435.36|18435.36|18435.36|0
1635842050000|2021-11-02 08:34:10|18434.9|18434.9|18450.76|18450.76|18450.76|18450.76|18434.9|18434.9|0
1635842060000|2021-11-02 08:34:20|18449.36|18449.36|18449.36|18449.36|18449.36|18449.36|18449.36|18449.36|0
1635842070000|2021-11-02 08:34:30|18457.29|18457.29|18457.29|18457.29|18457.29|18457.29|18457.29|18457.29|0
1635842080000|2021-11-02 08:34:40|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|0
1635842100000|2021-11-02 08:35:00|18462.65|18462.65|18462.65|18462.65|18462.65|18462.65|18462.65|18462.65|0
1635842130000|2021-11-02 08:35:30|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|18461.25|0
1635842280000|2021-11-02 08:38:00|18465.22|18465.22|18465.22|18465.22|18465.22|18465.22|18465.22|18465.22|0
1635842350000|2021-11-02 08:39:10|18463.82|18463.82|18463.82|18463.82|18463.82|18463.82|18463.82|18463.82|0
1635842360000|2021-11-02 08:39:20|18470.82|18470.82|18473.62|18473.62|18473.62|18473.62|18470.82|18470.82|0
1635842450000|2021-11-02 08:40:50|18472.22|18472.22|18469.42|18469.42|18472.22|18472.22|18469.42|18469.42|0
1635842460000|2021-11-02 08:41:00|18475.01|18475.01|18475.01|18475.01|18475.01|18475.01|18475.01|18475.01|0
1635842470000|2021-11-02 08:41:10|18476.41|18476.41|18476.41|18476.41|18476.41|18476.41|18476.41|18476.41|0
1635842490000|2021-11-02 08:41:30|18475.01|18475.01|18471.05|18471.05|18475.01|18475.01|18471.05|18471.05|0
1635842540000|2021-11-02 08:42:20|18469.65|18469.65|18469.65|18469.65|18469.65|18469.65|18469.65|18469.65|0
1635842560000|2021-11-02 08:42:40|18472.45|18472.45|18472.45|18472.45|18472.45|18472.45|18472.45|18472.45|0
1635842580000|2021-11-02 08:43:00|18462.65|18462.65|18462.65|18462.65|18462.65|18462.65|18462.65|18462.65|0
1635842650000|2021-11-02 08:44:10|18468.25|18468.25|18468.25|18468.25|18468.25|18468.25|18468.25|18468.25|0
1635842710000|2021-11-02 08:45:10|18472.45|18472.45|18472.45|18472.45|18472.45|18472.45|18472.45|18472.45|0
1635842760000|2021-11-02 08:46:00|18478.05|18478.05|18476.65|18476.65|18478.05|18478.05|18476.65|18476.65|0
1635842770000|2021-11-02 08:46:10|18475.25|18475.25|18475.25|18475.25|18475.25|18475.25|18475.25|18475.25|0
1635842780000|2021-11-02 08:46:20|18473.85|18473.85|18490.88|18490.88|18490.88|18490.88|18471.05|18471.05|0
1635842790000|2021-11-02 08:46:30|18489.96|18489.96|18489.96|18489.96|18489.96|18489.96|18489.96|18489.96|0
1635842810000|2021-11-02 08:46:50|18489.04|18489.04|18489.04|18489.04|18489.04|18489.04|18489.04|18489.04|0
1635842820000|2021-11-02 08:47:00|18487.64|18487.64|18495.57|18495.57|18495.57|18495.57|18487.64|18487.64|0
1635842840000|2021-11-02 08:47:20|18492.77|18492.77|18489.97|18489.97|18492.77|18492.77|18489.97|18489.97|0
1635842880000|2021-11-02 08:48:00|18493.94|18493.94|18493.94|18493.94|18493.94|18493.94|18493.94|18493.94|0
1635842890000|2021-11-02 08:48:10|18501.87|18501.87|18501.87|18501.87|18501.87|18501.87|18501.87|18501.87|0
1635842910000|2021-11-02 08:48:30|18505.83|18505.83|18505.83|18505.83|18505.83|18505.83|18505.83|18505.83|0
1635842940000|2021-11-02 08:49:00|18501.87|18501.87|18501.87|18501.87|18501.87|18501.87|18501.87|18501.87|0
1635843000000|2021-11-02 08:50:00|18499.07|18499.07|18499.07|18499.07|18499.07|18499.07|18499.07|18499.07|0
1635843010000|2021-11-02 08:50:10|18495.1|18495.1|18495.1|18495.1|18495.1|18495.1|18495.1|18495.1|0
1635843020000|2021-11-02 08:50:20|18499.07|18499.07|18499.07|18499.07|18499.07|18499.07|18499.07|18499.07|0
1635843040000|2021-11-02 08:50:40|18503.03|18503.03|18503.03|18503.03|18503.03|18503.03|18503.03|18503.03|0
1635843090000|2021-11-02 08:51:30|18497.43|18497.43|18494.64|18494.64|18497.43|18497.43|18494.64|18494.64|0
1635843130000|2021-11-02 08:52:10|18497.43|18497.43|18497.43|18497.43|18497.43|18497.43|18497.43|18497.43|0
1635843210000|2021-11-02 08:53:30|18500.23|18500.23|18500.23|18500.23|18500.23|18500.23|18500.23|18500.23|0
1635843290000|2021-11-02 08:54:50|18498.83|18498.83|18497.43|18497.43|18498.83|18498.83|18497.43|18497.43|0
1635843360000|2021-11-02 08:56:00|18489.5|18489.5|18489.5|18489.5|18489.5|18489.5|18489.5|18489.5|0
1635843420000|2021-11-02 08:57:00|18497.43|18497.43|18501.4|18501.4|18501.4|18501.4|18497.43|18497.43|0
1635843450000|2021-11-02 08:57:30|18498.6|18498.6|18497.2|18497.2|18498.6|18498.6|18497.2|18497.2|0
1635843490000|2021-11-02 08:58:10|18501.17|18501.17|18501.17|18501.17|18501.17|18501.17|18501.17|18501.17|0
1635843520000|2021-11-02 08:58:40|18499.77|18499.77|18499.77|18499.77|18499.77|18499.77|18499.77|18499.77|0
1635843560000|2021-11-02 08:59:20|18502.57|18502.57|18502.57|18502.57|18502.57|18502.57|18502.57|18502.57|0
1635843620000|2021-11-02 09:00:20|18501.65|18501.65|18501.65|18501.65|18501.65|18501.65|18501.65|18501.65|0
1635843670000|2021-11-02 09:01:10|18497.68|18497.68|18497.68|18497.68|18497.68|18497.68|18497.68|18497.68|0
1635843680000|2021-11-02 09:01:20|18497.22|18497.22|18494.66|18494.66|18498.62|18498.62|18494.66|18494.66|0
1635843720000|2021-11-02 09:02:00|18494.2|18494.2|18490.48|18490.48|18494.2|18494.2|18490.48|18490.48|0
1635843730000|2021-11-02 09:02:10|18491.88|18491.88|18491.88|18491.88|18491.88|18491.88|18491.88|18491.88|0
1635843740000|2021-11-02 09:02:20|18491.42|18491.42|18491.42|18491.42|18491.42|18491.42|18491.42|18491.42|0
1635843750000|2021-11-02 09:02:30|18490.02|18490.02|18490.02|18490.02|18490.02|18490.02|18490.02|18490.02|0
1635843770000|2021-11-02 09:02:50|18488.62|18488.62|18488.62|18488.62|18488.62|18488.62|18488.62|18488.62|0
1635843910000|2021-11-02 09:05:10|18484.65|18484.65|18484.65|18484.65|18484.65|18484.65|18484.65|18484.65|0
1635843920000|2021-11-02 09:05:20|18487.45|18487.45|18487.45|18487.45|18487.45|18487.45|18487.45|18487.45|0
1635843930000|2021-11-02 09:05:30|18490.25|18490.25|18490.25|18490.25|18490.25|18490.25|18490.25|18490.25|0
1635843950000|2021-11-02 09:05:50|18482.32|18482.32|18482.32|18482.32|18482.32|18482.32|18482.32|18482.32|0
1635843960000|2021-11-02 09:06:00|18478.12|18478.12|18475.32|18475.32|18478.12|18478.12|18475.32|18475.32|0
1635844040000|2021-11-02 09:07:20|18476.72|18476.72|18472.52|18472.52|18476.72|18476.72|18472.52|18472.52|0
1635844080000|2021-11-02 09:08:00|18484.42|18484.42|18484.42|18484.42|18484.42|18484.42|18484.42|18484.42|0
1635844120000|2021-11-02 09:08:40|18488.39|18488.39|18488.39|18488.39|18488.39|18488.39|18488.39|18488.39|0
1635844160000|2021-11-02 09:09:20|18498.18|18498.18|18498.18|18498.18|18498.18|18498.18|18498.18|18498.18|0
1635844220000|2021-11-02 09:10:20|18495.38|18495.38|18495.38|18495.38|18495.38|18495.38|18495.38|18495.38|0
1635844310000|2021-11-02 09:11:50|18503.31|18503.31|18503.31|18503.31|18503.31|18503.31|18503.31|18503.31|0
1635844360000|2021-11-02 09:12:40|18502.85|18502.85|18502.39|18502.39|18502.85|18502.85|18502.39|18502.39|0
1635844390000|2021-11-02 09:13:10|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|0
1635844460000|2021-11-02 09:14:20|18493.06|18493.06|18495.86|18495.86|18495.86|18495.86|18493.06|18493.06|0
1635844530000|2021-11-02 09:15:30|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|0
1635844610000|2021-11-02 09:16:50|18497.26|18497.26|18497.26|18497.26|18497.26|18497.26|18497.26|18497.26|0
1635844640000|2021-11-02 09:17:20|18509.16|18509.16|18509.16|18509.16|18509.16|18509.16|18509.16|18509.16|0
1635844680000|2021-11-02 09:18:00|18507.76|18507.76|18507.76|18507.76|18507.76|18507.76|18507.76|18507.76|0
1635844710000|2021-11-02 09:18:30|18509.16|18509.16|18509.16|18509.16|18509.16|18509.16|18509.16|18509.16|0
1635844740000|2021-11-02 09:19:00|18507.76|18507.76|18507.76|18507.76|18507.76|18507.76|18507.76|18507.76|0
1635844800000|2021-11-02 09:20:00|18511.96|18511.96|18511.96|18511.96|18511.96|18511.96|18511.96|18511.96|0
1635844820000|2021-11-02 09:20:20|18513.34|18513.34|18512.42|18512.42|18513.34|18513.34|18512.42|18512.42|0
1635844850000|2021-11-02 09:20:50|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|0
1635844870000|2021-11-02 09:21:10|18533.64|18533.64|18533.64|18533.64|18533.64|18533.64|18533.64|18533.64|0
1635844900000|2021-11-02 09:21:40|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|0
1635844910000|2021-11-02 09:21:50|18533.64|18533.64|18533.64|18533.64|18533.64|18533.64|18533.64|18533.64|0
1635844930000|2021-11-02 09:22:10|18530.84|18530.84|18530.84|18530.84|18530.84|18530.84|18530.84|18530.84|0
1635844970000|2021-11-02 09:22:50|18532.24|18532.24|18534.81|18534.81|18536.21|18536.21|18532.24|18532.24|0
1635845050000|2021-11-02 09:24:10|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|18539.01|0
1635845100000|2021-11-02 09:25:00|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|0
1635845110000|2021-11-02 09:25:10|18531.08|18531.08|18531.08|18531.08|18531.08|18531.08|18531.08|18531.08|0
1635845150000|2021-11-02 09:25:50|18527.11|18527.11|18527.11|18527.11|18527.11|18527.11|18527.11|18527.11|0
1635845240000|2021-11-02 09:27:20|18531.08|18531.08|18536.44|18536.44|18536.44|18536.44|18531.08|18531.08|0
1635845250000|2021-11-02 09:27:30|18537.36|18537.36|18537.36|18537.36|18537.36|18537.36|18537.36|18537.36|0
1635845260000|2021-11-02 09:27:40|18534.56|18534.56|18533.16|18533.16|18534.56|18534.56|18533.16|18533.16|0
1635845270000|2021-11-02 09:27:50|18538.76|18538.76|18541.56|18541.56|18541.56|18541.56|18538.76|18538.76|0
1635845340000|2021-11-02 09:29:00|18540.18|18540.18|18535.3|18535.3|18540.18|18540.18|18535.3|18535.3|0
1635845350000|2021-11-02 09:29:10|18533.9|18533.9|18533.9|18533.9|18533.9|18533.9|18533.9|18533.9|0
1635845390000|2021-11-02 09:29:50|18532.06|18532.06|18532.06|18532.06|18532.06|18532.06|18532.06|18532.06|0
1635845430000|2021-11-02 09:30:30|18536.26|18536.26|18542.79|18542.79|18542.79|18542.79|18534.86|18534.86|0
1635845550000|2021-11-02 09:32:30|18544.19|18544.19|18544.19|18544.19|18544.19|18544.19|18544.19|18544.19|0
1635845580000|2021-11-02 09:33:00|18536.26|18536.26|18536.26|18536.26|18536.26|18536.26|18536.26|18536.26|0
1635845650000|2021-11-02 09:34:10|18541.85|18541.85|18533.92|18533.92|18541.85|18541.85|18533.92|18533.92|0
1635845700000|2021-11-02 09:35:00|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|18531.12|0
1635845710000|2021-11-02 09:35:10|18535.09|18535.09|18533.69|18533.69|18535.09|18535.09|18533.69|18533.69|0
1635845720000|2021-11-02 09:35:20|18535.09|18535.09|18535.09|18535.09|18535.09|18535.09|18535.09|18535.09|0
1635845790000|2021-11-02 09:36:30|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|18534.63|0
1635845800000|2021-11-02 09:36:40|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1635845880000|2021-11-02 09:38:00|18529.26|18529.26|18526.47|18526.47|18529.26|18529.26|18526.47|18526.47|0
1635845900000|2021-11-02 09:38:20|18529.26|18529.26|18530.43|18530.43|18533.23|18533.23|18529.26|18529.26|0
1635845930000|2021-11-02 09:38:50|18529.03|18529.03|18529.03|18529.03|18529.03|18529.03|18529.03|18529.03|0
1635845940000|2021-11-02 09:39:00|18527.63|18527.63|18527.63|18527.63|18527.63|18527.63|18527.63|18527.63|0
1635845970000|2021-11-02 09:39:30|18529.03|18529.03|18529.03|18529.03|18529.03|18529.03|18529.03|18529.03|0
1635846030000|2021-11-02 09:40:30|18525.07|18525.07|18525.07|18525.07|18525.07|18525.07|18525.07|18525.07|0
1635846040000|2021-11-02 09:40:40|18526.47|18526.47|18526.47|18526.47|18526.47|18526.47|18526.47|18526.47|0
1635846110000|2021-11-02 09:41:50|18522.27|18522.27|18522.27|18522.27|18522.27|18522.27|18522.27|18522.27|0
1635846240000|2021-11-02 09:44:00|18519.47|18519.47|18518.09|18518.09|18520.87|18520.87|18518.09|18518.09|0
1635846260000|2021-11-02 09:44:20|18515.29|18515.29|18517.13|18517.13|18517.13|18517.13|18515.29|18515.29|0
1635846280000|2021-11-02 09:44:40|18514.33|18514.33|18514.33|18514.33|18514.33|18514.33|18514.33|18514.33|0
1635846300000|2021-11-02 09:45:00|18510.36|18510.36|18511.33|18511.33|18511.33|18511.33|18508.53|18508.53|0
1635846310000|2021-11-02 09:45:10|18509.93|18509.93|18509.93|18509.93|18509.93|18509.93|18509.93|18509.93|0
1635846320000|2021-11-02 09:45:20|18513.89|18513.89|18517.86|18517.86|18517.86|18517.86|18513.89|18513.89|0
1635846340000|2021-11-02 09:45:40|18521.82|18521.82|18517.86|18517.86|18521.82|18521.82|18517.86|18517.86|0
1635846380000|2021-11-02 09:46:20|18525.79|18525.79|18525.79|18525.79|18525.79|18525.79|18525.79|18525.79|0
1635846430000|2021-11-02 09:47:10|18529.75|18529.75|18525.79|18525.79|18529.75|18529.75|18525.79|18525.79|0
1635846440000|2021-11-02 09:47:20|18527.19|18527.19|18527.19|18527.19|18527.19|18527.19|18527.19|18527.19|0
1635846470000|2021-11-02 09:47:50|18535.12|18535.12|18535.12|18535.12|18535.12|18535.12|18535.12|18535.12|0
1635846490000|2021-11-02 09:48:10|18537.92|18537.92|18537.92|18537.92|18537.92|18537.92|18537.92|18537.92|0
1635846530000|2021-11-02 09:48:50|18536.52|18536.52|18533.72|18533.72|18536.52|18536.52|18533.72|18533.72|0
1635846580000|2021-11-02 09:49:40|18537.92|18537.92|18536.52|18536.52|18537.92|18537.92|18536.52|18536.52|0
1635846600000|2021-11-02 09:50:00|18535.6|18535.6|18536.06|18536.06|18536.06|18536.06|18535.6|18535.6|0
1635846640000|2021-11-02 09:50:40|18537.46|18537.46|18537.46|18537.46|18537.46|18537.46|18537.46|18537.46|0
1635846800000|2021-11-02 09:53:20|18541.65|18541.65|18541.65|18541.65|18541.65|18541.65|18541.65|18541.65|0
1635846820000|2021-11-02 09:53:40|18540.25|18540.25|18538.86|18538.86|18540.25|18540.25|18538.86|18538.86|0
1635846840000|2021-11-02 09:54:00|18534.89|18534.89|18530.92|18530.92|18534.89|18534.89|18530.92|18530.92|0
1635846850000|2021-11-02 09:54:10|18529.53|18529.53|18529.53|18529.53|18529.53|18529.53|18529.53|18529.53|0
1635846870000|2021-11-02 09:54:30|18532.32|18532.32|18532.32|18532.32|18532.32|18532.32|18532.32|18532.32|0
1635846910000|2021-11-02 09:55:10|18528.36|18528.36|18528.36|18528.36|18528.36|18528.36|18528.36|18528.36|0
1635846920000|2021-11-02 09:55:20|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|18524.39|0
1635846970000|2021-11-02 09:56:10|18525.79|18525.79|18525.79|18525.79|18525.79|18525.79|18525.79|18525.79|0
1635847020000|2021-11-02 09:57:00|18520.2|18520.2|18520.2|18520.2|18520.2|18520.2|18520.2|18520.2|0
1635847060000|2021-11-02 09:57:40|18516.23|18516.23|18516.23|18516.23|18516.23|18516.23|18516.23|18516.23|0
1635847090000|2021-11-02 09:58:10|18508.3|18508.3|18508.3|18508.3|18508.3|18508.3|18508.3|18508.3|0
1635847150000|2021-11-02 09:59:10|18509.7|18509.7|18509.7|18509.7|18509.7|18509.7|18509.7|18509.7|0
1635847220000|2021-11-02 10:00:20|18513.66|18513.66|18513.66|18513.66|18513.66|18513.66|18513.66|18513.66|0
1635847250000|2021-11-02 10:00:50|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|0
1635847270000|2021-11-02 10:01:10|18515.79|18515.79|18518.59|18518.59|18518.59|18518.59|18515.79|18515.79|0
1635847280000|2021-11-02 10:01:20|18517.19|18517.19|18514.39|18514.39|18517.19|18517.19|18514.39|18514.39|0
1635847290000|2021-11-02 10:01:30|18512.99|18512.99|18512.99|18512.99|18512.99|18512.99|18512.99|18512.99|0
1635847320000|2021-11-02 10:02:00|18516.96|18516.96|18516.96|18516.96|18516.96|18516.96|18516.96|18516.96|0
1635847340000|2021-11-02 10:02:20|18528.85|18528.85|18536.78|18536.78|18536.78|18536.78|18528.85|18528.85|0
1635847370000|2021-11-02 10:02:50|18538.18|18538.18|18538.18|18538.18|18538.18|18538.18|18538.18|18538.18|0
1635847380000|2021-11-02 10:03:00|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|0
1635847400000|2021-11-02 10:03:20|18531.42|18531.42|18528.62|18528.62|18531.42|18531.42|18528.62|18528.62|0
1635847550000|2021-11-02 10:05:50|18524.65|18524.65|18524.65|18524.65|18524.65|18524.65|18524.65|18524.65|0
1635847570000|2021-11-02 10:06:10|18524.19|18524.19|18524.19|18524.19|18524.19|18524.19|18524.19|18524.19|0
1635847580000|2021-11-02 10:06:20|18520.23|18520.23|18520.23|18520.23|18520.23|18520.23|18520.23|18520.23|0
1635847620000|2021-11-02 10:07:00|18524.19|18524.19|18524.19|18524.19|18524.19|18524.19|18524.19|18524.19|0
1635847630000|2021-11-02 10:07:10|18520|18520|18518.6|18518.6|18520|18520|18518.6|18518.6|0
1635847680000|2021-11-02 10:08:00|18514.63|18514.63|18510.67|18510.67|18514.63|18514.63|18510.67|18510.67|0
1635847950000|2021-11-02 10:12:30|18509.27|18509.27|18509.27|18509.27|18509.27|18509.27|18509.27|18509.27|0
1635848010000|2021-11-02 10:13:30|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|0
1635848020000|2021-11-02 10:13:40|18503.9|18503.9|18503.9|18503.9|18503.9|18503.9|18503.9|18503.9|0
1635848040000|2021-11-02 10:14:00|18502.5|18502.5|18502.5|18502.5|18502.5|18502.5|18502.5|18502.5|0
1635848070000|2021-11-02 10:14:30|18503.9|18503.9|18503.9|18503.9|18503.9|18503.9|18503.9|18503.9|0
1635848120000|2021-11-02 10:15:20|18505.3|18505.3|18505.3|18505.3|18505.3|18505.3|18505.3|18505.3|0
1635848130000|2021-11-02 10:15:30|18506.7|18506.7|18506.7|18506.7|18506.7|18506.7|18506.7|18506.7|0
1635848150000|2021-11-02 10:15:50|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|0
1635848160000|2021-11-02 10:16:00|18501.34|18501.34|18501.34|18501.34|18501.34|18501.34|18501.34|18501.34|0
1635848200000|2021-11-02 10:16:40|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|0
1635848210000|2021-11-02 10:16:50|18505.05|18505.05|18505.05|18505.05|18505.05|18505.05|18505.05|18505.05|0
1635848230000|2021-11-02 10:17:10|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|0
1635848280000|2021-11-02 10:18:00|18507.64|18507.64|18507.64|18507.64|18507.64|18507.64|18507.64|18507.64|0
1635848340000|2021-11-02 10:19:00|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|0
1635848360000|2021-11-02 10:19:20|18501.11|18501.11|18501.11|18501.11|18501.11|18501.11|18501.11|18501.11|0
1635848440000|2021-11-02 10:20:40|18505.08|18505.08|18505.08|18505.08|18505.08|18505.08|18505.08|18505.08|0
1635848470000|2021-11-02 10:21:10|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|18509.04|0
1635848490000|2021-11-02 10:21:30|18511.84|18511.84|18511.84|18511.84|18511.84|18511.84|18511.84|18511.84|0
1635848500000|2021-11-02 10:21:40|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|0
1635848600000|2021-11-02 10:23:20|18509.27|18509.27|18509.27|18509.27|18509.27|18509.27|18509.27|18509.27|0
1635848620000|2021-11-02 10:23:40|18513.24|18513.24|18513.24|18513.24|18513.24|18513.24|18513.24|18513.24|0
1635848720000|2021-11-02 10:25:20|18514.16|18514.16|18514.62|18514.62|18514.62|18514.62|18514.16|18514.16|0
1635848730000|2021-11-02 10:25:30|18515.54|18515.54|18515.54|18515.54|18515.54|18515.54|18515.54|18515.54|0
1635848750000|2021-11-02 10:25:50|18521.14|18521.14|18521.14|18521.14|18521.14|18521.14|18521.14|18521.14|0
1635848760000|2021-11-02 10:26:00|18525.1|18525.1|18529.07|18529.07|18529.07|18529.07|18525.1|18525.1|0
1635848770000|2021-11-02 10:26:10|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|0
1635848780000|2021-11-02 10:26:20|18534.43|18534.43|18534.43|18534.43|18534.43|18534.43|18534.43|18534.43|0
1635848860000|2021-11-02 10:27:40|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|0
1635848890000|2021-11-02 10:28:10|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|18526.5|0
1635848920000|2021-11-02 10:28:40|18525.1|18525.1|18525.1|18525.1|18525.1|18525.1|18525.1|18525.1|0
1635848940000|2021-11-02 10:29:00|18523.7|18523.7|18523.7|18523.7|18523.7|18523.7|18523.7|18523.7|0
1635849000000|2021-11-02 10:30:00|18520.9|18520.9|18518.1|18518.1|18520.9|18520.9|18512.5|18512.5|0
1635849020000|2021-11-02 10:30:20|18519.5|18519.5|18519.5|18519.5|18519.5|18519.5|18519.5|18519.5|0
1635849300000|2021-11-02 10:35:00|18518.1|18518.1|18518.1|18518.1|18518.1|18518.1|18518.1|18518.1|0
1635849350000|2021-11-02 10:35:50|18519.5|18519.5|18518.1|18518.1|18519.5|18519.5|18518.1|18518.1|0
1635849370000|2021-11-02 10:36:10|18517.64|18517.64|18517.64|18517.64|18517.64|18517.64|18517.64|18517.64|0
1635849480000|2021-11-02 10:38:00|18513.68|18513.68|18513.68|18513.68|18513.68|18513.68|18513.68|18513.68|0
1635849500000|2021-11-02 10:38:20|18515.08|18515.08|18517.64|18517.64|18517.64|18517.64|18513.68|18513.68|0
1635849530000|2021-11-02 10:38:50|18521.84|18521.84|18521.84|18521.84|18521.84|18521.84|18521.84|18521.84|0
1635849640000|2021-11-02 10:40:40|18525.81|18525.81|18528.61|18528.61|18528.61|18528.61|18525.81|18525.81|0
1635849750000|2021-11-02 10:42:30|18520.68|18520.68|18520.68|18520.68|18520.68|18520.68|18520.68|18520.68|0
1635849780000|2021-11-02 10:43:00|18520.22|18520.22|18520.22|18520.22|18520.22|18520.22|18520.22|18520.22|0
1635849790000|2021-11-02 10:43:10|18523.01|18523.01|18523.01|18523.01|18523.01|18523.01|18523.01|18523.01|0
1635849800000|2021-11-02 10:43:20|18520.22|18520.22|18518.82|18518.82|18520.22|18520.22|18518.82|18518.82|0
1635849890000|2021-11-02 10:44:50|18517.9|18517.9|18517.44|18517.44|18517.9|18517.9|18517.44|18517.44|0
1635849960000|2021-11-02 10:46:00|18509.51|18509.51|18509.51|18509.51|18509.51|18509.51|18509.51|18509.51|0
1635850090000|2021-11-02 10:48:10|18510.91|18510.91|18508.11|18508.11|18510.91|18510.91|18508.11|18508.11|0
1635850110000|2021-11-02 10:48:30|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|18504.14|0
1635850210000|2021-11-02 10:50:10|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|0
1635850230000|2021-11-02 10:50:30|18498.78|18498.78|18498.78|18498.78|18498.78|18498.78|18498.78|18498.78|0
1635850250000|2021-11-02 10:50:50|18495.98|18495.98|18494.58|18494.58|18495.98|18495.98|18494.58|18494.58|0
1635850300000|2021-11-02 10:51:40|18493.18|18493.18|18493.18|18493.18|18493.18|18493.18|18493.18|18493.18|0
1635850360000|2021-11-02 10:52:40|18493.64|18493.64|18493.64|18493.64|18493.64|18493.64|18493.64|18493.64|0
1635850380000|2021-11-02 10:53:00|18495.04|18495.04|18493.64|18493.64|18495.04|18495.04|18493.64|18493.64|0
1635850400000|2021-11-02 10:53:20|18492.24|18492.24|18492.24|18492.24|18492.24|18492.24|18492.24|18492.24|0
1635850440000|2021-11-02 10:54:00|18484.31|18484.31|18484.31|18484.31|18484.31|18484.31|18484.31|18484.31|0
1635850530000|2021-11-02 10:55:30|18476.38|18476.38|18472.41|18472.41|18476.38|18476.38|18472.41|18472.41|0
1635850560000|2021-11-02 10:56:00|18468.45|18468.45|18468.45|18468.45|18468.45|18468.45|18468.45|18468.45|0
1635850620000|2021-11-02 10:57:00|18472.41|18472.41|18472.41|18472.41|18472.41|18472.41|18472.41|18472.41|0
1635850670000|2021-11-02 10:57:50|18471.49|18471.49|18471.49|18471.49|18471.49|18471.49|18471.49|18471.49|0
1635850800000|2021-11-02 11:00:00|18472.89|18472.89|18472.89|18472.89|18472.89|18472.89|18472.89|18472.89|0
1635850810000|2021-11-02 11:00:10|18475.69|18475.69|18475.69|18475.69|18475.69|18475.69|18475.69|18475.69|0
1635850860000|2021-11-02 11:01:00|18478.49|18478.49|18478.49|18478.49|18478.49|18478.49|18478.49|18478.49|0
1635850880000|2021-11-02 11:01:20|18479.89|18479.89|18480.35|18480.35|18480.35|18480.35|18479.89|18479.89|0
1635850960000|2021-11-02 11:02:40|18483.15|18483.15|18483.15|18483.15|18483.15|18483.15|18483.15|18483.15|0
1635850970000|2021-11-02 11:02:50|18482.69|18482.69|18482.23|18482.23|18482.69|18482.69|18482.23|18482.23|0
1635850990000|2021-11-02 11:03:10|18482.69|18482.69|18482.69|18482.69|18482.69|18482.69|18482.69|18482.69|0
1635851020000|2021-11-02 11:03:40|18490.62|18490.62|18490.62|18490.62|18490.62|18490.62|18490.62|18490.62|0
1635851040000|2021-11-02 11:04:00|18493.42|18493.42|18493.42|18493.42|18493.42|18493.42|18493.42|18493.42|0
1635851080000|2021-11-02 11:04:40|18489.45|18489.45|18489.45|18489.45|18489.45|18489.45|18489.45|18489.45|0
1635851150000|2021-11-02 11:05:50|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|0
1635851170000|2021-11-02 11:06:10|18484.32|18484.32|18484.32|18484.32|18484.32|18484.32|18484.32|18484.32|0
1635851220000|2021-11-02 11:07:00|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|0
1635851310000|2021-11-02 11:08:30|18496.22|18496.22|18496.22|18496.22|18496.22|18496.22|18496.22|18496.22|0
1635851330000|2021-11-02 11:08:50|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|18492.25|0
1635851400000|2021-11-02 11:10:00|18497.85|18497.85|18497.85|18497.85|18497.85|18497.85|18497.85|18497.85|0
1635851420000|2021-11-02 11:10:20|18499.25|18499.25|18499.25|18499.25|18499.25|18499.25|18499.25|18499.25|0
1635851580000|2021-11-02 11:13:00|18503.22|18503.22|18503.22|18503.22|18503.22|18503.22|18503.22|18503.22|0
1635851720000|2021-11-02 11:15:20|18504.62|18504.62|18504.62|18504.62|18504.62|18504.62|18504.62|18504.62|0
1635851730000|2021-11-02 11:15:30|18503.22|18503.22|18504.62|18504.62|18504.62|18504.62|18503.22|18503.22|0
1635851760000|2021-11-02 11:16:00|18500.65|18500.65|18506.71|18506.71|18507.17|18507.17|18500.65|18500.65|0
1635851780000|2021-11-02 11:16:20|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|0
1635851860000|2021-11-02 11:17:40|18501.82|18501.82|18501.82|18501.82|18501.82|18501.82|18501.82|18501.82|0
1635851920000|2021-11-02 11:18:40|18494.83|18494.83|18496.23|18496.23|18496.23|18496.23|18494.83|18494.83|0
1635852020000|2021-11-02 11:20:20|18500.19|18500.19|18500.19|18500.19|18500.19|18500.19|18500.19|18500.19|0
1635852030000|2021-11-02 11:20:30|18504.16|18504.16|18504.16|18504.16|18504.16|18504.16|18504.16|18504.16|0
1635852070000|2021-11-02 11:21:10|18506.95|18506.95|18506.95|18506.95|18506.95|18506.95|18506.95|18506.95|0
1635852130000|2021-11-02 11:22:10|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|18507.87|0
1635852240000|2021-11-02 11:24:00|18506.47|18506.47|18503.68|18503.68|18506.47|18506.47|18503.68|18503.68|0
1635852400000|2021-11-02 11:26:40|18502.28|18502.28|18502.28|18502.28|18502.28|18502.28|18502.28|18502.28|0
1635852430000|2021-11-02 11:27:10|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|0
1635852560000|2021-11-02 11:29:20|18511.61|18511.61|18511.61|18511.61|18511.61|18511.61|18511.61|18511.61|0
1635852570000|2021-11-02 11:29:30|18515.57|18515.57|18515.57|18515.57|18515.57|18515.57|18515.57|18515.57|0
1635852670000|2021-11-02 11:31:10|18511.61|18511.61|18511.61|18511.61|18511.61|18511.61|18511.61|18511.61|0
1635852790000|2021-11-02 11:33:10|18512.07|18512.07|18512.07|18512.07|18512.07|18512.07|18512.07|18512.07|0
1635852800000|2021-11-02 11:33:20|18514.86|18514.86|18514.86|18514.86|18514.86|18514.86|18514.86|18514.86|0
1635852950000|2021-11-02 11:35:50|18519.06|18519.06|18520.46|18520.46|18520.46|18520.46|18519.06|18519.06|0
1635852960000|2021-11-02 11:36:00|18519.06|18519.06|18519.06|18519.06|18519.06|18519.06|18519.06|18519.06|0
1635853000000|2021-11-02 11:36:40|18523.03|18523.03|18524.19|18524.19|18526.99|18526.99|18523.03|18523.03|0
1635853020000|2021-11-02 11:37:00|18525.59|18525.59|18526.05|18526.05|18526.05|18526.05|18525.59|18525.59|0
1635853040000|2021-11-02 11:37:20|18523.25|18523.25|18523.25|18523.25|18523.25|18523.25|18523.25|18523.25|0
1635853100000|2021-11-02 11:38:20|18527.22|18527.22|18531.19|18531.19|18531.19|18531.19|18527.22|18527.22|0
1635853140000|2021-11-02 11:39:00|18523.25|18523.25|18523.25|18523.25|18523.25|18523.25|18523.25|18523.25|0
1635853200000|2021-11-02 11:40:00|18527.22|18527.22|18527.22|18527.22|18527.22|18527.22|18527.22|18527.22|0
1635853250000|2021-11-02 11:40:50|18528.62|18528.62|18528.62|18528.62|18528.62|18528.62|18528.62|18528.62|0
1635853370000|2021-11-02 11:42:50|18527.22|18527.22|18525.82|18525.82|18527.22|18527.22|18524.42|18524.42|0
1635853420000|2021-11-02 11:43:40|18527.22|18527.22|18527.22|18527.22|18527.22|18527.22|18527.22|18527.22|0
1635853460000|2021-11-02 11:44:20|18535.15|18535.15|18539.12|18539.12|18539.12|18539.12|18535.15|18535.15|0
1635853480000|2021-11-02 11:44:40|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|0
1635853510000|2021-11-02 11:45:10|18537.7|18537.7|18537.7|18537.7|18537.7|18537.7|18537.7|18537.7|0
1635853640000|2021-11-02 11:47:20|18533.73|18533.73|18533.73|18533.73|18533.73|18533.73|18533.73|18533.73|0
1635853650000|2021-11-02 11:47:30|18529.77|18529.77|18525.8|18525.8|18529.77|18529.77|18525.8|18525.8|0
1635853660000|2021-11-02 11:47:40|18529.77|18529.77|18529.77|18529.77|18529.77|18529.77|18529.77|18529.77|0
1635853680000|2021-11-02 11:48:00|18530.23|18530.23|18530.23|18530.23|18530.23|18530.23|18530.23|18530.23|0
1635853720000|2021-11-02 11:48:40|18538.16|18538.16|18538.16|18538.16|18538.16|18538.16|18538.16|18538.16|0
1635853820000|2021-11-02 11:50:20|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|0
1635853890000|2021-11-02 11:51:30|18538.16|18538.16|18536.76|18536.76|18538.16|18538.16|18536.76|18536.76|0
1635853900000|2021-11-02 11:51:40|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|0
1635853980000|2021-11-02 11:53:00|18537.7|18537.7|18543.06|18543.06|18543.06|18543.06|18537.7|18537.7|0
1635853990000|2021-11-02 11:53:10|18540.26|18540.26|18540.26|18540.26|18540.26|18540.26|18540.26|18540.26|0
1635854100000|2021-11-02 11:55:00|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|0
1635854190000|2021-11-02 11:56:30|18541.64|18541.64|18541.64|18541.64|18541.64|18541.64|18541.64|18541.64|0
1635854230000|2021-11-02 11:57:10|18543.04|18543.04|18543.04|18543.04|18543.04|18543.04|18543.04|18543.04|0
1635854290000|2021-11-02 11:58:10|18535.11|18535.11|18547.01|18547.01|18547.01|18547.01|18535.11|18535.11|0
1635854330000|2021-11-02 11:58:50|18545.61|18545.61|18544.21|18544.21|18545.61|18545.61|18544.21|18544.21|0
1635854460000|2021-11-02 12:01:00|18543.75|18543.75|18542.37|18542.37|18543.75|18543.75|18542.37|18542.37|0
1635854530000|2021-11-02 12:02:10|18543.77|18543.77|18543.77|18543.77|18543.77|18543.77|18543.77|18543.77|0
1635854550000|2021-11-02 12:02:30|18546.57|18546.57|18546.57|18546.57|18546.57|18546.57|18546.57|18546.57|0
1635854600000|2021-11-02 12:03:20|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|0
1635854640000|2021-11-02 12:04:00|18546.33|18546.33|18546.33|18546.33|18546.33|18546.33|18546.33|18546.33|0
1635854670000|2021-11-02 12:04:30|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|0
1635854730000|2021-11-02 12:05:30|18539.57|18539.57|18539.57|18539.57|18539.57|18539.57|18539.57|18539.57|0
1635854760000|2021-11-02 12:06:00|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|18535.6|0
1635854830000|2021-11-02 12:07:10|18532.8|18532.8|18531.4|18531.4|18532.8|18532.8|18531.4|18531.4|0
1635854840000|2021-11-02 12:07:20|18530.01|18530.01|18530.01|18530.01|18530.01|18530.01|18530.01|18530.01|0
1635854880000|2021-11-02 12:08:00|18533.97|18533.97|18533.97|18533.97|18533.97|18533.97|18533.97|18533.97|0
1635854940000|2021-11-02 12:09:00|18526.04|18526.04|18526.04|18526.04|18526.04|18526.04|18526.04|18526.04|0
1635855040000|2021-11-02 12:10:40|18527.44|18527.44|18527.44|18527.44|18527.44|18527.44|18527.44|18527.44|0
1635855050000|2021-11-02 12:10:50|18528.84|18528.84|18528.84|18528.84|18528.84|18528.84|18528.84|18528.84|0
1635855080000|2021-11-02 12:11:20|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|18527.92|0
1635855130000|2021-11-02 12:12:10|18526.52|18526.52|18526.52|18526.52|18526.52|18526.52|18526.52|18526.52|0
1635855170000|2021-11-02 12:12:50|18534.45|18534.45|18534.45|18534.45|18534.45|18534.45|18534.45|18534.45|0
1635855240000|2021-11-02 12:14:00|18542.38|18542.38|18542.38|18542.38|18542.38|18542.38|18542.38|18542.38|0
1635855280000|2021-11-02 12:14:40|18538.42|18538.42|18538.42|18538.42|18538.42|18538.42|18538.42|18538.42|0
1635855310000|2021-11-02 12:15:10|18535.62|18535.62|18537.02|18537.02|18537.02|18537.02|18535.62|18535.62|0
1635855340000|2021-11-02 12:15:40|18529.09|18529.09|18529.09|18529.09|18529.09|18529.09|18529.09|18529.09|0
1635855380000|2021-11-02 12:16:20|18525.12|18525.12|18525.12|18525.12|18525.12|18525.12|18525.12|18525.12|0
1635855410000|2021-11-02 12:16:50|18522.32|18522.32|18522.32|18522.32|18522.32|18522.32|18522.32|18522.32|0
1635855430000|2021-11-02 12:17:10|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|0
1635855460000|2021-11-02 12:17:40|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|0
1635855500000|2021-11-02 12:18:20|18510.43|18510.43|18513.23|18513.23|18513.23|18513.23|18510.43|18510.43|0
1635855600000|2021-11-02 12:20:00|18516.02|18516.02|18516.02|18516.02|18516.02|18516.02|18516.02|18516.02|0
1635855620000|2021-11-02 12:20:20|18514.65|18514.65|18514.65|18514.65|18514.65|18514.65|18514.65|18514.65|0
1635855650000|2021-11-02 12:20:50|18516.04|18516.04|18511.85|18511.85|18516.04|18516.04|18511.85|18511.85|0
1635855780000|2021-11-02 12:23:00|18515.81|18515.81|18515.81|18515.81|18515.81|18515.81|18515.81|18515.81|0
1635855830000|2021-11-02 12:23:50|18517.21|18517.21|18517.21|18517.21|18517.21|18517.21|18517.21|18517.21|0
1635855950000|2021-11-02 12:25:50|18513.25|18513.25|18513.25|18513.25|18513.25|18513.25|18513.25|18513.25|0
1635856050000|2021-11-02 12:27:30|18509.28|18509.28|18509.28|18509.28|18509.28|18509.28|18509.28|18509.28|0
1635856290000|2021-11-02 12:31:30|18509.74|18509.74|18509.74|18509.74|18509.74|18509.74|18509.74|18509.74|0
1635856310000|2021-11-02 12:31:50|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|0
1635856350000|2021-11-02 12:32:30|18513.94|18513.94|18513.94|18513.94|18513.94|18513.94|18513.94|18513.94|0
1635856530000|2021-11-02 12:35:30|18516.74|18516.74|18516.74|18516.74|18516.74|18516.74|18516.74|18516.74|0
1635856540000|2021-11-02 12:35:40|18520.7|18520.7|18516.74|18516.74|18520.7|18520.7|18516.74|18516.74|0
1635856560000|2021-11-02 12:36:00|18515.34|18515.34|18515.34|18515.34|18515.34|18515.34|18515.34|18515.34|0
1635856580000|2021-11-02 12:36:20|18513.96|18513.96|18513.04|18513.04|18513.96|18513.96|18513.04|18513.04|0
1635856670000|2021-11-02 12:37:50|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|18512.58|0
1635856680000|2021-11-02 12:38:00|18504.65|18504.65|18500.68|18500.68|18504.65|18504.65|18500.68|18500.68|0
1635856710000|2021-11-02 12:38:30|18497.89|18497.89|18496.49|18496.49|18497.89|18497.89|18496.49|18496.49|0
1635856760000|2021-11-02 12:39:20|18497.89|18497.89|18497.89|18497.89|18497.89|18497.89|18497.89|18497.89|0
1635856790000|2021-11-02 12:39:50|18497.43|18497.43|18497.43|18497.43|18497.43|18497.43|18497.43|18497.43|0
1635856960000|2021-11-02 12:42:40|18505.36|18505.36|18501.16|18501.16|18505.36|18505.36|18501.16|18501.16|0
1635856970000|2021-11-02 12:42:50|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|0
1635856980000|2021-11-02 12:43:00|18491.83|18491.83|18491.83|18491.83|18491.83|18491.83|18491.83|18491.83|0
1635857000000|2021-11-02 12:43:20|18490.43|18490.43|18490.43|18490.43|18490.43|18490.43|18490.43|18490.43|0
1635857050000|2021-11-02 12:44:10|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|0
1635857070000|2021-11-02 12:44:30|18494.63|18494.63|18494.63|18494.63|18494.63|18494.63|18494.63|18494.63|0
1635857080000|2021-11-02 12:44:40|18502.56|18502.56|18502.56|18502.56|18502.56|18502.56|18502.56|18502.56|0
1635857240000|2021-11-02 12:47:20|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|0
1635857330000|2021-11-02 12:48:50|18505.12|18505.12|18507.92|18507.92|18507.92|18507.92|18505.12|18505.12|0
1635857350000|2021-11-02 12:49:10|18509.32|18509.32|18509.32|18509.32|18509.32|18509.32|18509.32|18509.32|0
1635857440000|2021-11-02 12:50:40|18510.24|18510.24|18510.24|18510.24|18510.24|18510.24|18510.24|18510.24|0
1635857470000|2021-11-02 12:51:10|18508.84|18508.84|18508.84|18508.84|18508.84|18508.84|18508.84|18508.84|0
1635857480000|2021-11-02 12:51:20|18507.44|18507.44|18507.44|18507.44|18507.44|18507.44|18507.44|18507.44|0
1635857510000|2021-11-02 12:51:50|18508.36|18508.36|18516.29|18516.29|18516.29|18516.29|18508.36|18508.36|0
1635857730000|2021-11-02 12:55:30|18517.69|18517.69|18517.69|18517.69|18517.69|18517.69|18517.69|18517.69|0
1635858000000|2021-11-02 13:00:00|18519.09|18519.09|18519.09|18519.09|18519.09|18519.09|18519.09|18519.09|0
1635858020000|2021-11-02 13:00:20|18515.13|18515.13|18515.13|18515.13|18515.13|18515.13|18515.13|18515.13|0
1635858110000|2021-11-02 13:01:50|18516.52|18516.52|18516.52|18516.52|18516.52|18516.52|18516.52|18516.52|0
1635858150000|2021-11-02 13:02:30|18517.92|18517.92|18517.92|18517.92|18517.92|18517.92|18517.92|18517.92|0
1635858190000|2021-11-02 13:03:10|18519.32|18519.32|18519.32|18519.32|18519.32|18519.32|18519.32|18519.32|0
1635858200000|2021-11-02 13:03:20|18516.52|18516.52|18516.52|18516.52|18516.52|18516.52|18516.52|18516.52|0
1635858240000|2021-11-02 13:04:00|18515.13|18515.13|18511.16|18511.16|18515.13|18515.13|18511.16|18511.16|0
1635858340000|2021-11-02 13:05:40|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|18503.23|0
1635858360000|2021-11-02 13:06:00|18500.43|18500.43|18500.43|18500.43|18500.43|18500.43|18500.43|18500.43|0
1635858410000|2021-11-02 13:06:50|18496.47|18496.47|18496.47|18496.47|18496.47|18496.47|18496.47|18496.47|0
1635858440000|2021-11-02 13:07:20|18495.07|18495.07|18495.07|18495.07|18495.07|18495.07|18495.07|18495.07|0
1635858470000|2021-11-02 13:07:50|18493.67|18493.67|18493.67|18493.67|18493.67|18493.67|18493.67|18493.67|0
1635858480000|2021-11-02 13:08:00|18492.75|18492.75|18492.75|18492.75|18492.75|18492.75|18492.75|18492.75|0
1635858670000|2021-11-02 13:11:10|18492.29|18492.29|18492.29|18492.29|18492.29|18492.29|18492.29|18492.29|0
1635858710000|2021-11-02 13:11:50|18488.32|18488.32|18484.36|18484.36|18488.32|18488.32|18484.36|18484.36|0
1635858850000|2021-11-02 13:14:10|18480.39|18480.39|18480.39|18480.39|18480.39|18480.39|18480.39|18480.39|0
1635858890000|2021-11-02 13:14:50|18481.79|18481.79|18483.19|18483.19|18483.19|18483.19|18481.79|18481.79|0
1635858900000|2021-11-02 13:15:00|18484.59|18484.59|18485.99|18485.99|18485.99|18485.99|18484.59|18484.59|0
1635858940000|2021-11-02 13:15:40|18489.95|18489.95|18489.95|18489.95|18489.95|18489.95|18489.95|18489.95|0
1635859000000|2021-11-02 13:16:40|18497.89|18497.89|18497.89|18497.89|18497.89|18497.89|18497.89|18497.89|0
1635859030000|2021-11-02 13:17:10|18493.69|18493.69|18492.29|18492.29|18493.69|18493.69|18492.29|18492.29|0
1635859060000|2021-11-02 13:17:40|18488.32|18488.32|18484.36|18484.36|18488.32|18488.32|18484.36|18484.36|0
1635859070000|2021-11-02 13:17:50|18488.32|18488.32|18488.32|18488.32|18488.32|18488.32|18488.32|18488.32|0
1635859120000|2021-11-02 13:18:40|18486.92|18486.92|18486.92|18486.92|18486.92|18486.92|18486.92|18486.92|0
1635859130000|2021-11-02 13:18:50|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|0
1635859190000|2021-11-02 13:19:50|18484.36|18484.36|18484.36|18484.36|18484.36|18484.36|18484.36|18484.36|0
1635859430000|2021-11-02 13:23:50|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|18482.96|0
1635859470000|2021-11-02 13:24:30|18485.76|18485.76|18485.76|18485.76|18485.76|18485.76|18485.76|18485.76|0
1635859500000|2021-11-02 13:25:00|18477.83|18477.83|18477.83|18477.83|18477.83|18477.83|18477.83|18477.83|0
1635859550000|2021-11-02 13:25:50|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|0
1635859580000|2021-11-02 13:26:20|18472.46|18472.46|18472.46|18472.46|18472.46|18472.46|18472.46|18472.46|0
1635859610000|2021-11-02 13:26:50|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|0
1635859670000|2021-11-02 13:27:50|18465.93|18465.93|18465.93|18465.93|18465.93|18465.93|18465.93|18465.93|0
1635859680000|2021-11-02 13:28:00|18469.9|18469.9|18469.9|18469.9|18469.9|18469.9|18469.9|18469.9|0
1635859740000|2021-11-02 13:29:00|18465.93|18465.93|18461.96|18461.96|18465.93|18465.93|18461.96|18461.96|0
1635859780000|2021-11-02 13:29:40|18458|18458|18458|18458|18458|18458|18458|18458|0
1635859800000|2021-11-02 13:30:00|18456.6|18456.6|18456.14|18456.14|18456.6|18456.6|18456.14|18456.14|0
1635859810000|2021-11-02 13:30:10|18460.11|18460.11|18456.14|18456.14|18460.11|18460.11|18456.14|18456.14|0
1635859830000|2021-11-02 13:30:30|18460.11|18460.11|18460.11|18460.11|18460.11|18460.11|18460.11|18460.11|0
1635859850000|2021-11-02 13:30:50|18456.14|18456.14|18456.14|18456.14|18456.14|18456.14|18456.14|18456.14|0
1635859860000|2021-11-02 13:31:00|18464.07|18464.07|18464.07|18464.07|18464.07|18464.07|18464.07|18464.07|0
1635859870000|2021-11-02 13:31:10|18462.67|18462.67|18462.67|18462.67|18462.67|18462.67|18462.67|18462.67|0
1635859880000|2021-11-02 13:31:20|18458.71|18458.71|18458.71|18458.71|18458.71|18458.71|18458.71|18458.71|0
1635859900000|2021-11-02 13:31:40|18457.79|18457.79|18457.79|18457.79|18457.79|18457.79|18457.79|18457.79|0
1635859910000|2021-11-02 13:31:50|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|0
1635859920000|2021-11-02 13:32:00|18465.72|18465.72|18465.72|18465.72|18465.72|18465.72|18465.72|18465.72|0
1635859930000|2021-11-02 13:32:10|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|0
1635859970000|2021-11-02 13:32:50|18465.72|18465.72|18465.72|18465.72|18465.72|18465.72|18465.72|18465.72|0
1635859990000|2021-11-02 13:33:10|18466.18|18466.18|18466.18|18466.18|18466.18|18466.18|18466.18|18466.18|0
1635860020000|2021-11-02 13:33:40|18462.21|18462.21|18458.25|18458.25|18462.21|18462.21|18458.25|18458.25|0
1635860030000|2021-11-02 13:33:50|18454.28|18454.28|18454.28|18454.28|18454.28|18454.28|18454.28|18454.28|0
1635860070000|2021-11-02 13:34:30|18450.32|18450.32|18450.32|18450.32|18450.32|18450.32|18450.32|18450.32|0
1635860080000|2021-11-02 13:34:40|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|0
1635860100000|2021-11-02 13:35:00|18447.75|18447.75|18447.75|18447.75|18447.75|18447.75|18447.75|18447.75|0
1635860120000|2021-11-02 13:35:20|18455.68|18455.68|18455.68|18455.68|18455.68|18455.68|18455.68|18455.68|0
1635860150000|2021-11-02 13:35:50|18451.72|18451.72|18451.72|18451.72|18451.72|18451.72|18451.72|18451.72|0
1635860290000|2021-11-02 13:38:10|18455.68|18455.68|18455.68|18455.68|18455.68|18455.68|18455.68|18455.68|0
1635860300000|2021-11-02 13:38:20|18454.28|18454.28|18455.68|18455.68|18455.68|18455.68|18454.28|18454.28|0
1635860360000|2021-11-02 13:39:20|18459.65|18459.65|18459.65|18459.65|18459.65|18459.65|18459.65|18459.65|0
1635860370000|2021-11-02 13:39:30|18461.05|18461.05|18458.25|18458.25|18461.05|18461.05|18458.25|18458.25|0
1635860400000|2021-11-02 13:40:00|18457.33|18457.33|18457.33|18457.33|18457.33|18457.33|18457.33|18457.33|0
1635860410000|2021-11-02 13:40:10|18453.36|18453.36|18453.36|18453.36|18453.36|18453.36|18453.36|18453.36|0
1635860420000|2021-11-02 13:40:20|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|0
1635860430000|2021-11-02 13:40:30|18457.33|18457.33|18453.36|18453.36|18457.33|18457.33|18453.36|18453.36|0
1635860470000|2021-11-02 13:41:10|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|18449.4|0
1635860480000|2021-11-02 13:41:20|18448.94|18448.94|18448.48|18448.48|18448.94|18448.94|18448.48|18448.48|0
1635860510000|2021-11-02 13:41:50|18460.37|18460.37|18461.77|18461.77|18461.77|18461.77|18460.37|18460.37|0
1635860540000|2021-11-02 13:42:20|18460.37|18460.37|18460.37|18460.37|18460.37|18460.37|18460.37|18460.37|0
1635860650000|2021-11-02 13:44:10|18464.34|18464.34|18465.74|18465.74|18465.74|18465.74|18464.34|18464.34|0
1635860660000|2021-11-02 13:44:20|18469.7|18469.7|18469.7|18469.7|18469.7|18469.7|18469.7|18469.7|0
1635860670000|2021-11-02 13:44:30|18473.67|18473.67|18475.07|18475.07|18475.07|18475.07|18473.67|18473.67|0
1635860700000|2021-11-02 13:45:00|18477.87|18477.87|18477.87|18477.87|18477.87|18477.87|18477.87|18477.87|0
1635860740000|2021-11-02 13:45:40|18485.8|18485.8|18485.8|18485.8|18485.8|18485.8|18485.8|18485.8|0
1635860750000|2021-11-02 13:45:50|18487.2|18487.2|18491.16|18491.16|18491.16|18491.16|18487.2|18487.2|0
1635860790000|2021-11-02 13:46:30|18492.56|18492.56|18492.56|18492.56|18492.56|18492.56|18492.56|18492.56|0
1635860800000|2021-11-02 13:46:40|18484.63|18484.63|18484.63|18484.63|18484.63|18484.63|18484.63|18484.63|0
1635860810000|2021-11-02 13:46:50|18485.09|18485.09|18487.87|18487.87|18487.87|18487.87|18485.09|18485.09|0
1635860820000|2021-11-02 13:47:00|18491.83|18491.83|18493.69|18493.69|18493.69|18493.69|18491.83|18491.83|0
1635860880000|2021-11-02 13:48:00|18495.09|18495.09|18495.09|18495.09|18495.09|18495.09|18495.09|18495.09|0
1635860890000|2021-11-02 13:48:10|18492.29|18492.29|18490.89|18490.89|18492.29|18492.29|18490.89|18490.89|0
1635860900000|2021-11-02 13:48:20|18494.86|18494.86|18494.86|18494.86|18494.86|18494.86|18494.86|18494.86|0
1635860940000|2021-11-02 13:49:00|18493.46|18493.46|18489.26|18489.26|18493.46|18493.46|18489.26|18489.26|0
1635860960000|2021-11-02 13:49:20|18493.23|18493.23|18497.19|18497.19|18497.19|18497.19|18493.23|18493.23|0
1635860970000|2021-11-02 13:49:30|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|18493.23|0
1635860980000|2021-11-02 13:49:40|18489.26|18489.26|18489.26|18489.26|18489.26|18489.26|18489.26|18489.26|0
1635860990000|2021-11-02 13:49:50|18487.42|18487.42|18486.96|18486.96|18487.42|18487.42|18486.96|18486.96|0
1635861010000|2021-11-02 13:50:10|18490.93|18490.93|18490.93|18490.93|18490.93|18490.93|18490.93|18490.93|0
1635861030000|2021-11-02 13:50:30|18495.13|18495.13|18497.43|18497.43|18497.43|18497.43|18495.13|18495.13|0
1635861040000|2021-11-02 13:50:40|18505.36|18505.36|18505.36|18505.36|18505.36|18505.36|18505.36|18505.36|0
1635861060000|2021-11-02 13:51:00|18503.96|18503.96|18503.96|18503.96|18503.96|18503.96|18503.96|18503.96|0
1635861070000|2021-11-02 13:51:10|18505.36|18505.36|18505.36|18505.36|18505.36|18505.36|18505.36|18505.36|0
1635861090000|2021-11-02 13:51:30|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|0
1635861160000|2021-11-02 13:52:40|18515.87|18515.87|18515.87|18515.87|18515.87|18515.87|18515.87|18515.87|0
1635861210000|2021-11-02 13:53:30|18511.91|18511.91|18511.91|18511.91|18511.91|18511.91|18511.91|18511.91|0
1635861220000|2021-11-02 13:53:40|18515.87|18515.87|18511.91|18511.91|18515.87|18515.87|18511.91|18511.91|0
1635861240000|2021-11-02 13:54:00|18515.87|18515.87|18515.87|18515.87|18515.87|18515.87|18515.87|18515.87|0
1635861250000|2021-11-02 13:54:10|18531.73|18531.73|18527.77|18527.77|18531.73|18531.73|18527.77|18527.77|0
1635861260000|2021-11-02 13:54:20|18531.73|18531.73|18531.73|18531.73|18531.73|18531.73|18531.73|18531.73|0
1635861270000|2021-11-02 13:54:30|18535.7|18535.7|18539.66|18539.66|18539.66|18539.66|18535.7|18535.7|0
1635861280000|2021-11-02 13:54:40|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|0
1635861290000|2021-11-02 13:54:50|18553.19|18553.19|18554.59|18554.59|18554.59|18554.59|18553.19|18553.19|0
1635861300000|2021-11-02 13:55:00|18558.56|18558.56|18554.59|18554.59|18558.56|18558.56|18554.59|18554.59|0
1635861310000|2021-11-02 13:55:10|18550.63|18550.63|18550.63|18550.63|18550.63|18550.63|18550.63|18550.63|0
1635861340000|2021-11-02 13:55:40|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|0
1635861400000|2021-11-02 13:56:40|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|0
1635861440000|2021-11-02 13:57:20|18549.23|18549.23|18545.26|18545.26|18549.23|18549.23|18545.26|18545.26|0
1635861510000|2021-11-02 13:58:30|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|18549.23|0
1635861560000|2021-11-02 13:59:20|18557.16|18557.16|18561.12|18561.12|18561.12|18561.12|18557.16|18557.16|0
1635861600000|2021-11-02 14:00:00|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|0
1635861630000|2021-11-02 14:00:30|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|0
1635861730000|2021-11-02 14:02:10|18566.49|18566.49|18566.49|18566.49|18566.49|18566.49|18566.49|18566.49|0
1635861740000|2021-11-02 14:02:20|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|0
1635861750000|2021-11-02 14:02:30|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|0
1635861810000|2021-11-02 14:03:30|18559.48|18559.48|18559.48|18559.48|18559.48|18559.48|18559.48|18559.48|0
1635861820000|2021-11-02 14:03:40|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|0
1635861870000|2021-11-02 14:04:30|18562.04|18562.04|18562.04|18562.04|18562.04|18562.04|18562.04|18562.04|0
1635861880000|2021-11-02 14:04:40|18566.01|18566.01|18564.61|18564.61|18566.01|18566.01|18564.61|18564.61|0
1635861890000|2021-11-02 14:04:50|18563.69|18563.69|18563.69|18563.69|18563.69|18563.69|18563.69|18563.69|0
1635861940000|2021-11-02 14:05:40|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|0
1635861950000|2021-11-02 14:05:50|18560.89|18560.89|18560.89|18560.89|18560.89|18560.89|18560.89|18560.89|0
1635861990000|2021-11-02 14:06:30|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|18562.29|0
1635862020000|2021-11-02 14:07:00|18563.69|18563.69|18562.29|18562.29|18563.69|18563.69|18562.29|18562.29|0
1635862090000|2021-11-02 14:08:10|18558.32|18558.32|18554.36|18554.36|18558.32|18558.32|18554.36|18554.36|0
1635862150000|2021-11-02 14:09:10|18550.39|18550.39|18550.39|18550.39|18550.39|18550.39|18550.39|18550.39|0
1635862320000|2021-11-02 14:12:00|18542.46|18542.46|18536.86|18536.86|18542.46|18542.46|18536.86|18536.86|0
1635862500000|2021-11-02 14:15:00|18538.26|18538.26|18542.23|18542.23|18542.23|18542.23|18538.26|18538.26|0
1635862590000|2021-11-02 14:16:30|18543.63|18543.63|18543.63|18543.63|18543.63|18543.63|18543.63|18543.63|0
1635862690000|2021-11-02 14:18:10|18542.23|18542.23|18542.23|18542.23|18542.23|18542.23|18542.23|18542.23|0
1635862750000|2021-11-02 14:19:10|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|0
1635862870000|2021-11-02 14:21:10|18550.16|18550.16|18550.16|18550.16|18550.16|18550.16|18550.16|18550.16|0
1635862980000|2021-11-02 14:23:00|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|0
1635863000000|2021-11-02 14:23:20|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|18543.4|0
1635863010000|2021-11-02 14:23:30|18540.6|18540.6|18540.6|18540.6|18540.6|18540.6|18540.6|18540.6|0
1635863030000|2021-11-02 14:23:50|18542|18542|18542|18542|18542|18542|18542|18542|0
1635863060000|2021-11-02 14:24:20|18538.03|18538.03|18538.03|18538.03|18538.03|18538.03|18538.03|18538.03|0
1635863090000|2021-11-02 14:24:50|18542|18542|18542|18542|18542|18542|18542|18542|0
1635863100000|2021-11-02 14:25:00|18540.6|18540.6|18540.6|18540.6|18540.6|18540.6|18540.6|18540.6|0
1635863130000|2021-11-02 14:25:30|18544.56|18544.56|18544.56|18544.56|18544.56|18544.56|18544.56|18544.56|0
1635863160000|2021-11-02 14:26:00|18545.48|18545.48|18549.45|18549.45|18549.45|18549.45|18545.48|18545.48|0
1635863170000|2021-11-02 14:26:10|18549.91|18549.91|18549.91|18549.91|18549.91|18549.91|18549.91|18549.91|0
1635863180000|2021-11-02 14:26:20|18553.87|18553.87|18553.87|18553.87|18553.87|18553.87|18553.87|18553.87|0
1635863260000|2021-11-02 14:27:40|18552.47|18552.47|18552.47|18552.47|18552.47|18552.47|18552.47|18552.47|0
1635863270000|2021-11-02 14:27:50|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|0
1635863300000|2021-11-02 14:28:20|18555.04|18555.04|18553.64|18553.64|18555.04|18555.04|18553.64|18553.64|0
1635863400000|2021-11-02 14:30:00|18549.67|18549.67|18557.6|18557.6|18557.6|18557.6|18549.67|18549.67|0
1635863410000|2021-11-02 14:30:10|18559|18559|18559|18559|18559|18559|18559|18559|0
1635863460000|2021-11-02 14:31:00|18562.97|18562.97|18562.97|18562.97|18562.97|18562.97|18562.97|18562.97|0
1635863500000|2021-11-02 14:31:40|18566.93|18566.93|18566.93|18566.93|18566.93|18566.93|18566.93|18566.93|0
1635863550000|2021-11-02 14:32:30|18567.39|18567.39|18567.39|18567.39|18567.39|18567.39|18567.39|18567.39|0
1635863580000|2021-11-02 14:33:00|18568.79|18568.79|18568.79|18568.79|18568.79|18568.79|18568.79|18568.79|0
1635863590000|2021-11-02 14:33:10|18580.69|18580.69|18580.69|18580.69|18580.69|18580.69|18580.69|18580.69|0
1635863610000|2021-11-02 14:33:30|18579.29|18579.29|18579.29|18579.29|18579.29|18579.29|18579.29|18579.29|0
1635863650000|2021-11-02 14:34:10|18575.32|18575.32|18575.32|18575.32|18575.32|18575.32|18575.32|18575.32|0
1635863670000|2021-11-02 14:34:30|18573.92|18573.92|18573.92|18573.92|18573.92|18573.92|18573.92|18573.92|0
1635863680000|2021-11-02 14:34:40|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|0
1635863700000|2021-11-02 14:35:00|18578.35|18578.35|18579.75|18579.75|18579.75|18579.75|18578.35|18578.35|0
1635863760000|2021-11-02 14:36:00|18575.78|18575.78|18575.78|18575.78|18575.78|18575.78|18575.78|18575.78|0
1635863770000|2021-11-02 14:36:10|18574.86|18574.86|18574.86|18574.86|18574.86|18574.86|18574.86|18574.86|0
1635863800000|2021-11-02 14:36:40|18578.83|18578.83|18578.83|18578.83|18578.83|18578.83|18578.83|18578.83|0
1635863820000|2021-11-02 14:37:00|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|0
1635863920000|2021-11-02 14:38:40|18578.83|18578.83|18580.23|18580.23|18580.23|18580.23|18570.9|18570.9|0
1635863930000|2021-11-02 14:38:50|18584.19|18584.19|18584.19|18584.19|18584.19|18584.19|18584.19|18584.19|0
1635864000000|2021-11-02 14:40:00|18588.16|18588.16|18588.16|18588.16|18588.16|18588.16|18588.16|18588.16|0
1635864010000|2021-11-02 14:40:10|18584.19|18584.19|18580.23|18580.23|18584.19|18584.19|18579.77|18579.77|0
1635864120000|2021-11-02 14:42:00|18578.83|18578.83|18578.83|18578.83|18578.83|18578.83|18578.83|18578.83|0
1635864130000|2021-11-02 14:42:10|18574.86|18574.86|18574.86|18574.86|18574.86|18574.86|18574.86|18574.86|0
1635864140000|2021-11-02 14:42:20|18573.46|18573.46|18573.46|18573.46|18573.46|18573.46|18573.46|18573.46|0
1635864150000|2021-11-02 14:42:30|18569.5|18569.5|18569.5|18569.5|18569.5|18569.5|18569.5|18569.5|0
1635864200000|2021-11-02 14:43:20|18573.46|18573.46|18573.46|18573.46|18577.43|18577.43|18573.46|18573.46|0
1635864300000|2021-11-02 14:45:00|18572.07|18572.07|18570.67|18570.67|18572.07|18572.07|18570.67|18570.67|0
1635864330000|2021-11-02 14:45:30|18566.7|18566.7|18565.3|18565.3|18566.7|18566.7|18565.3|18565.3|0
1635864350000|2021-11-02 14:45:50|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|18563.92|0
1635864380000|2021-11-02 14:46:20|18567.89|18567.89|18563.92|18563.92|18567.89|18567.89|18563.92|18563.92|0
1635864390000|2021-11-02 14:46:30|18561.12|18561.12|18561.12|18561.12|18561.12|18561.12|18561.12|18561.12|0
1635864400000|2021-11-02 14:46:40|18559.74|18559.74|18558.34|18558.34|18563.71|18563.71|18558.34|18558.34|0
1635864410000|2021-11-02 14:46:50|18562.31|18562.31|18562.31|18562.31|18562.31|18562.31|18562.31|18562.31|0
1635864550000|2021-11-02 14:49:10|18560.91|18560.91|18559.51|18559.51|18560.91|18560.91|18559.51|18559.51|0
1635864780000|2021-11-02 14:53:00|18558.59|18558.59|18558.59|18558.59|18558.59|18558.59|18558.59|18558.59|0
1635864810000|2021-11-02 14:53:30|18557.19|18557.19|18555.79|18555.79|18557.19|18557.19|18555.79|18555.79|0
1635864820000|2021-11-02 14:53:40|18554.39|18554.39|18550.43|18550.43|18554.39|18554.39|18550.43|18550.43|0
1635864830000|2021-11-02 14:53:50|18549.97|18549.97|18549.97|18549.97|18549.97|18549.97|18549.97|18549.97|0
1635864860000|2021-11-02 14:54:20|18548.57|18548.57|18548.57|18548.57|18548.57|18548.57|18548.57|18548.57|0
1635864900000|2021-11-02 14:55:00|18549.97|18549.97|18551.37|18551.37|18551.37|18551.37|18549.97|18549.97|0
1635864980000|2021-11-02 14:56:20|18555.33|18555.33|18559.3|18559.3|18559.3|18559.3|18555.33|18555.33|0
1635865070000|2021-11-02 14:57:50|18560.7|18560.7|18560.7|18560.7|18560.7|18560.7|18560.7|18560.7|0
1635865080000|2021-11-02 14:58:00|18562.1|18562.1|18560.7|18560.7|18562.1|18562.1|18560.7|18560.7|0
1635865090000|2021-11-02 14:58:10|18564.66|18564.66|18560.7|18560.7|18564.66|18564.66|18560.7|18560.7|0
1635865100000|2021-11-02 14:58:20|18559.3|18559.3|18556.5|18556.5|18559.3|18559.3|18556.5|18556.5|0
1635865120000|2021-11-02 14:58:40|18559.3|18559.3|18559.3|18559.3|18559.3|18559.3|18559.3|18559.3|0
1635865180000|2021-11-02 14:59:40|18563.26|18563.26|18563.26|18563.26|18563.26|18563.26|18563.26|18563.26|0
1635865190000|2021-11-02 14:59:50|18562.34|18562.34|18562.34|18562.34|18562.34|18562.34|18562.34|18562.34|0
1635865230000|2021-11-02 15:00:30|18566.31|18566.31|18566.31|18566.31|18566.31|18566.31|18566.31|18566.31|0
1635865250000|2021-11-02 15:00:50|18564.91|18564.91|18564.91|18564.91|18564.91|18564.91|18564.91|18564.91|0
1635865260000|2021-11-02 15:01:00|18560.94|18560.94|18560.94|18560.94|18560.94|18560.94|18560.94|18560.94|0
1635865330000|2021-11-02 15:02:10|18556.98|18556.98|18553.01|18553.01|18556.98|18556.98|18553.01|18553.01|0
1635865370000|2021-11-02 15:02:50|18551.63|18551.63|18552.55|18552.55|18552.55|18552.55|18551.63|18551.63|0
1635865400000|2021-11-02 15:03:20|18553.95|18553.95|18553.95|18553.95|18553.95|18553.95|18553.95|18553.95|0
1635865450000|2021-11-02 15:04:10|18551.15|18551.15|18551.15|18551.15|18551.15|18551.15|18551.15|18551.15|0
1635865460000|2021-11-02 15:04:20|18549.75|18549.75|18549.75|18549.75|18549.75|18549.75|18549.75|18549.75|0
1635865530000|2021-11-02 15:05:30|18545.79|18545.79|18545.79|18545.79|18549.75|18549.75|18545.79|18545.79|0
1635865540000|2021-11-02 15:05:40|18553.72|18553.72|18553.72|18553.72|18553.72|18553.72|18553.72|18553.72|0
1635865580000|2021-11-02 15:06:20|18549.75|18549.75|18549.75|18549.75|18549.75|18549.75|18549.75|18549.75|0
1635865590000|2021-11-02 15:06:30|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|18545.79|0
1635865630000|2021-11-02 15:07:10|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|18544.39|0
1635865660000|2021-11-02 15:07:40|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|0
1635865670000|2021-11-02 15:07:50|18550.92|18550.92|18550.92|18550.92|18550.92|18550.92|18550.92|18550.92|0
1635865690000|2021-11-02 15:08:10|18550.46|18550.46|18551.86|18551.86|18551.86|18551.86|18550.46|18550.46|0
1635865770000|2021-11-02 15:09:30|18547.9|18547.9|18547.9|18547.9|18547.9|18547.9|18547.9|18547.9|0
1635865790000|2021-11-02 15:09:50|18539.97|18539.97|18536|18536|18539.97|18539.97|18536|18536|0
1635865810000|2021-11-02 15:10:10|18532.03|18532.03|18532.03|18532.03|18532.03|18532.03|18532.03|18532.03|0
1635865820000|2021-11-02 15:10:20|18528.07|18528.07|18532.03|18532.03|18532.03|18532.03|18528.07|18528.07|0
1635865930000|2021-11-02 15:12:10|18528.07|18528.07|18528.07|18528.07|18528.07|18528.07|18528.07|18528.07|0
1635865940000|2021-11-02 15:12:20|18529.47|18529.47|18528.3|18528.3|18532.27|18532.27|18526.67|18526.67|0
1635865950000|2021-11-02 15:12:30|18529.22|18529.22|18529.22|18529.22|18529.22|18529.22|18529.22|18529.22|0
1635866050000|2021-11-02 15:14:10|18532.02|18532.02|18532.02|18532.02|18532.02|18532.02|18532.02|18532.02|0
1635866090000|2021-11-02 15:14:50|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|18531.1|0
1635866100000|2021-11-02 15:15:00|18530.64|18530.64|18530.64|18530.64|18532.04|18532.04|18530.64|18530.64|0
1635866170000|2021-11-02 15:16:10|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|0
1635866180000|2021-11-02 15:16:20|18529.48|18529.48|18529.48|18529.48|18529.48|18529.48|18529.48|18529.48|0
1635866300000|2021-11-02 15:18:20|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|0
1635866330000|2021-11-02 15:18:50|18534.84|18534.84|18534.84|18534.84|18534.84|18534.84|18534.84|18534.84|0
1635866410000|2021-11-02 15:20:10|18535.3|18535.3|18535.3|18535.3|18535.3|18535.3|18535.3|18535.3|0
1635866490000|2021-11-02 15:21:30|18539.27|18539.27|18543.23|18543.23|18543.23|18543.23|18539.27|18539.27|0
1635866550000|2021-11-02 15:22:30|18547.2|18547.2|18544.4|18544.4|18547.2|18547.2|18544.4|18544.4|0
1635866560000|2021-11-02 15:22:40|18543|18543|18543|18543|18543|18543|18543|18543|0
1635866570000|2021-11-02 15:22:50|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|0
1635866590000|2021-11-02 15:23:10|18543|18543|18543|18543|18543|18543|18543|18543|0
1635866620000|2021-11-02 15:23:40|18545.8|18545.8|18546.26|18546.26|18546.26|18546.26|18545.8|18545.8|0
1635866630000|2021-11-02 15:23:50|18550.22|18550.22|18550.22|18550.22|18550.22|18550.22|18550.22|18550.22|0
1635866710000|2021-11-02 15:25:10|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|0
1635866740000|2021-11-02 15:25:40|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|18545.8|0
1635866750000|2021-11-02 15:25:50|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|0
1635866760000|2021-11-02 15:26:00|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|18546.26|0
1635866860000|2021-11-02 15:27:40|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|0
1635866880000|2021-11-02 15:28:00|18548.12|18548.12|18550.91|18550.91|18550.91|18550.91|18548.12|18548.12|0
1635866950000|2021-11-02 15:29:10|18554.88|18554.88|18554.88|18554.88|18554.88|18554.88|18554.88|18554.88|0
1635866960000|2021-11-02 15:29:20|18558.84|18558.84|18558.84|18558.84|18558.84|18558.84|18558.84|18558.84|0
1635866980000|2021-11-02 15:29:40|18561.64|18561.64|18562.56|18562.56|18562.56|18562.56|18561.64|18561.64|0
1635867000000|2021-11-02 15:30:00|18561.16|18561.16|18559.76|18559.76|18561.16|18561.16|18559.76|18559.76|0
1635867010000|2021-11-02 15:30:10|18558.36|18558.36|18558.36|18558.36|18558.36|18558.36|18558.36|18558.36|0
1635867030000|2021-11-02 15:30:30|18558.82|18558.82|18557.91|18557.91|18558.82|18558.82|18557.91|18557.91|0
1635867060000|2021-11-02 15:31:00|18559.3|18559.3|18559.3|18559.3|18559.3|18559.3|18559.3|18559.3|0
1635867100000|2021-11-02 15:31:40|18560.22|18560.22|18568.15|18568.15|18568.15|18568.15|18560.22|18560.22|0
1635867220000|2021-11-02 15:33:40|18572.35|18572.35|18572.35|18572.35|18572.35|18572.35|18572.35|18572.35|0
1635867260000|2021-11-02 15:34:20|18576.32|18576.32|18580.28|18580.28|18580.28|18580.28|18576.32|18576.32|0
1635867320000|2021-11-02 15:35:20|18576.32|18576.32|18572.35|18572.35|18576.32|18576.32|18572.35|18572.35|0
1635867350000|2021-11-02 15:35:50|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|18571.89|0
1635867360000|2021-11-02 15:36:00|18569.09|18569.09|18569.09|18569.09|18569.09|18569.09|18569.09|18569.09|0
1635867370000|2021-11-02 15:36:10|18565.13|18565.13|18565.13|18565.13|18565.13|18565.13|18565.13|18565.13|0
1635867400000|2021-11-02 15:36:40|18569.09|18569.09|18569.09|18569.09|18569.09|18569.09|18569.09|18569.09|0
1635867410000|2021-11-02 15:36:50|18567.69|18567.69|18566.3|18566.3|18567.69|18567.69|18566.3|18566.3|0
1635867420000|2021-11-02 15:37:00|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|0
1635867460000|2021-11-02 15:37:40|18574.23|18574.23|18574.23|18574.23|18574.23|18574.23|18574.23|18574.23|0
1635867570000|2021-11-02 15:39:30|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|0
1635867600000|2021-11-02 15:40:00|18566.3|18566.3|18566.3|18566.3|18566.3|18566.3|18566.3|18566.3|0
1635867640000|2021-11-02 15:40:40|18562.33|18562.33|18562.33|18562.33|18562.33|18562.33|18562.33|18562.33|0
1635867730000|2021-11-02 15:42:10|18563.73|18563.73|18563.73|18563.73|18563.73|18563.73|18563.73|18563.73|0
1635867770000|2021-11-02 15:42:50|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|0
1635867820000|2021-11-02 15:43:40|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|0
1635867870000|2021-11-02 15:44:30|18569.55|18569.55|18569.55|18569.55|18569.55|18569.55|18569.55|18569.55|0
1635867920000|2021-11-02 15:45:20|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|0
1635867930000|2021-11-02 15:45:30|18571.41|18571.41|18571.41|18571.41|18571.41|18571.41|18571.41|18571.41|0
1635867940000|2021-11-02 15:45:40|18575.38|18575.38|18583.31|18583.31|18583.31|18583.31|18575.38|18575.38|0
1635868000000|2021-11-02 15:46:40|18584.71|18584.71|18584.71|18584.71|18584.71|18584.71|18584.71|18584.71|0
1635868020000|2021-11-02 15:47:00|18580.74|18580.74|18580.74|18580.74|18580.74|18580.74|18580.74|18580.74|0
1635868050000|2021-11-02 15:47:30|18580.28|18580.28|18580.28|18580.28|18580.28|18580.28|18580.28|18580.28|0
1635868070000|2021-11-02 15:47:50|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|0
1635868090000|2021-11-02 15:48:10|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|0
1635868170000|2021-11-02 15:49:30|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|0
1635868190000|2021-11-02 15:49:50|18570.72|18570.72|18569.32|18569.32|18570.72|18570.72|18569.32|18569.32|0
1635868200000|2021-11-02 15:50:00|18561.39|18561.39|18561.39|18561.39|18561.39|18561.39|18561.39|18561.39|0
1635868250000|2021-11-02 15:50:50|18557.42|18557.42|18558.36|18558.36|18558.82|18558.82|18557.42|18557.42|0
1635868310000|2021-11-02 15:51:50|18555.57|18555.57|18555.57|18555.57|18555.57|18555.57|18555.57|18555.57|0
1635868320000|2021-11-02 15:52:00|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|0
1635868420000|2021-11-02 15:53:40|18555.57|18555.57|18555.57|18555.57|18555.57|18555.57|18555.57|18555.57|0
1635868480000|2021-11-02 15:54:40|18555.11|18555.11|18555.11|18555.11|18555.11|18555.11|18555.11|18555.11|0
1635868530000|2021-11-02 15:55:30|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|0
1635868570000|2021-11-02 15:56:10|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|0
1635868580000|2021-11-02 15:56:20|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|0
1635868620000|2021-11-02 15:57:00|18557.67|18557.67|18557.67|18557.67|18557.67|18557.67|18557.67|18557.67|0
1635868630000|2021-11-02 15:57:10|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|0
1635868660000|2021-11-02 15:57:40|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|18549.74|0
1635868700000|2021-11-02 15:58:20|18548.34|18548.34|18546.94|18546.94|18548.34|18548.34|18546.94|18546.94|0
1635868770000|2021-11-02 15:59:30|18542.98|18542.98|18542.98|18542.98|18542.98|18542.98|18542.98|18542.98|0
1635868790000|2021-11-02 15:59:50|18542.52|18542.52|18542.52|18542.52|18542.52|18542.52|18542.52|18542.52|0
1635868880000|2021-11-02 16:01:20|18542.06|18542.06|18542.06|18542.06|18542.06|18542.06|18542.06|18542.06|0
1635868890000|2021-11-02 16:01:30|18543.46|18543.46|18543.46|18543.46|18543.46|18543.46|18543.46|18543.46|0
1635868940000|2021-11-02 16:02:20|18539.49|18539.49|18539.49|18539.49|18539.49|18539.49|18539.49|18539.49|0
1635869000000|2021-11-02 16:03:20|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|0
1635869100000|2021-11-02 16:05:00|18536.93|18536.93|18536.93|18536.93|18536.93|18536.93|18536.93|18536.93|0
1635869140000|2021-11-02 16:05:40|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|0
1635869150000|2021-11-02 16:05:50|18534.13|18534.13|18534.13|18534.13|18534.13|18534.13|18534.13|18534.13|0
1635869160000|2021-11-02 16:06:00|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|18535.53|0
1635869170000|2021-11-02 16:06:10|18534.13|18534.13|18534.13|18534.13|18534.13|18534.13|18534.13|18534.13|0
1635869190000|2021-11-02 16:06:30|18536.93|18536.93|18536.93|18536.93|18536.93|18536.93|18536.93|18536.93|0
1635869240000|2021-11-02 16:07:20|18532.96|18532.96|18529|18529|18532.96|18532.96|18529|18529|0
1635869400000|2021-11-02 16:10:00|18526.2|18526.2|18526.2|18526.2|18526.2|18526.2|18526.2|18526.2|0
1635869410000|2021-11-02 16:10:10|18522.23|18522.23|18526.2|18526.2|18530.16|18530.16|18522.23|18522.23|0
1635869450000|2021-11-02 16:10:50|18530.16|18530.16|18530.16|18530.16|18530.16|18530.16|18530.16|18530.16|0
1635869480000|2021-11-02 16:11:20|18532.96|18532.96|18534.36|18534.36|18534.36|18534.36|18532.96|18532.96|0
1635869520000|2021-11-02 16:12:00|18531.56|18531.56|18531.56|18531.56|18531.56|18531.56|18531.56|18531.56|0
1635869530000|2021-11-02 16:12:10|18530.16|18530.16|18530.16|18530.16|18530.16|18530.16|18530.16|18530.16|0
1635869630000|2021-11-02 16:13:50|18528.76|18528.76|18534.13|18534.13|18534.13|18534.13|18528.76|18528.76|0
1635869690000|2021-11-02 16:14:50|18538.09|18538.09|18538.09|18538.09|18538.09|18538.09|18538.09|18538.09|0
1635869700000|2021-11-02 16:15:00|18537.63|18537.63|18537.63|18537.63|18537.63|18537.63|18537.63|18537.63|0
1635869810000|2021-11-02 16:16:50|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|0
1635869820000|2021-11-02 16:17:00|18545.56|18545.56|18545.56|18545.56|18545.56|18545.56|18545.56|18545.56|0
1635869860000|2021-11-02 16:17:40|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|0
1635869980000|2021-11-02 16:19:40|18543|18543|18543|18543|18543|18543|18543|18543|0
1635870000000|2021-11-02 16:20:00|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|0
1635870030000|2021-11-02 16:20:30|18544.88|18544.88|18544.88|18544.88|18544.88|18544.88|18544.88|18544.88|0
1635870060000|2021-11-02 16:21:00|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|0
1635870140000|2021-11-02 16:22:20|18547.44|18547.44|18550.24|18550.24|18550.24|18550.24|18547.44|18547.44|0
1635870150000|2021-11-02 16:22:30|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|0
1635870200000|2021-11-02 16:23:20|18548.38|18548.38|18548.38|18548.38|18548.38|18548.38|18548.38|18548.38|0
1635870240000|2021-11-02 16:24:00|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|0
1635870340000|2021-11-02 16:25:40|18545.58|18545.58|18545.58|18545.58|18545.58|18545.58|18545.58|18545.58|0
1635870350000|2021-11-02 16:25:50|18546.04|18546.04|18546.04|18546.04|18546.04|18546.04|18546.04|18546.04|0
1635870380000|2021-11-02 16:26:20|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|18542.08|0
1635870390000|2021-11-02 16:26:30|18538.11|18538.11|18538.11|18538.11|18538.11|18538.11|18538.11|18538.11|0
1635870430000|2021-11-02 16:27:10|18536.71|18536.71|18536.71|18536.71|18536.71|18536.71|18536.71|18536.71|0
1635870480000|2021-11-02 16:28:00|18538.11|18538.11|18538.11|18538.11|18538.11|18538.11|18538.11|18538.11|0
1635870490000|2021-11-02 16:28:10|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|0
1635870500000|2021-11-02 16:28:20|18540.91|18540.91|18539.51|18539.51|18540.91|18540.91|18539.51|18539.51|0
1635870520000|2021-11-02 16:28:40|18535.55|18535.55|18535.55|18535.55|18535.55|18535.55|18535.55|18535.55|0
1635870530000|2021-11-02 16:28:50|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|0
1635870560000|2021-11-02 16:29:20|18543.48|18543.48|18547.44|18547.44|18547.44|18547.44|18543.48|18543.48|0
1635870570000|2021-11-02 16:29:30|18548.84|18548.84|18542.54|18542.54|18548.84|18548.84|18542.54|18542.54|0
1635870590000|2021-11-02 16:29:50|18543.94|18543.94|18548.14|18548.14|18548.14|18548.14|18543.94|18543.94|0
1635927310000|2021-11-03 08:15:10|18557.27|18557.27|18557.27|18557.27|18557.27|18557.27|18557.27|18557.27|0
1635927320000|2021-11-03 08:15:20|18559.57|18559.57|18560.97|18560.97|18560.97|18560.97|18559.57|18559.57|0
1635927330000|2021-11-03 08:15:30|18545.11|18545.11|18545.11|18545.11|18545.11|18545.11|18545.11|18545.11|0
1635927350000|2021-11-03 08:15:50|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|0
1635927370000|2021-11-03 08:16:10|18550|18550|18550|18550|18550|18550|18550|18550|0
1635927380000|2021-11-03 08:16:20|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|0
1635927400000|2021-11-03 08:16:40|18557.69|18557.69|18560.49|18560.49|18560.49|18560.49|18557.69|18557.69|0
1635927410000|2021-11-03 08:16:50|18564.46|18564.46|18564.46|18564.46|18564.46|18564.46|18564.46|18564.46|0
1635927490000|2021-11-03 08:18:10|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|18568.42|0
1635927500000|2021-11-03 08:18:20|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|18569.82|0
1635927530000|2021-11-03 08:18:50|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|18577.75|0
1635927650000|2021-11-03 08:20:50|18602.94|18602.94|18589.37|18589.37|18605.74|18605.74|18586.57|18586.57|0
1635927660000|2021-11-03 08:21:00|18593.33|18593.33|18593.33|18593.33|18593.33|18593.33|18593.33|18593.33|0
1635927670000|2021-11-03 08:21:10|18593.79|18593.79|18593.79|18593.79|18593.79|18593.79|18593.79|18593.79|0
1635927680000|2021-11-03 08:21:20|18592.39|18592.39|18592.39|18592.39|18592.39|18592.39|18592.39|18592.39|0
1635927700000|2021-11-03 08:21:40|18590.55|18590.55|18591.01|18591.01|18591.01|18591.01|18590.55|18590.55|0
1635927770000|2021-11-03 08:22:50|18598.94|18598.94|18598.94|18598.94|18598.94|18598.94|18598.94|18598.94|0
1635927820000|2021-11-03 08:23:40|18604.54|18604.54|18604.54|18604.54|18604.54|18604.54|18604.54|18604.54|0
1635927840000|2021-11-03 08:24:00|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|0
1635927860000|2021-11-03 08:24:20|18612.71|18612.71|18620.64|18620.64|18628.57|18628.57|18612.71|18612.71|0
1635927890000|2021-11-03 08:24:50|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|18608.74|0
1635927910000|2021-11-03 08:25:10|18600.81|18600.81|18600.81|18600.81|18600.81|18600.81|18600.81|18600.81|0
1635927980000|2021-11-03 08:26:20|18607.81|18607.81|18607.81|18607.81|18607.81|18607.81|18607.81|18607.81|0
1635928000000|2021-11-03 08:26:40|18609.19|18609.19|18609.65|18609.65|18609.65|18609.65|18609.19|18609.19|0
1635928020000|2021-11-03 08:27:00|18605.68|18605.68|18605.68|18605.68|18605.68|18605.68|18605.68|18605.68|0
1635928040000|2021-11-03 08:27:20|18613.61|18613.61|18613.61|18613.61|18613.61|18613.61|18613.61|18613.61|0
1635928050000|2021-11-03 08:27:30|18609.41|18609.41|18608.01|18608.01|18609.41|18609.41|18608.01|18608.01|0
1635928130000|2021-11-03 08:28:50|18608.47|18608.47|18608.47|18608.47|18608.47|18608.47|18608.47|18608.47|0
1635928160000|2021-11-03 08:29:20|18608.93|18608.93|18607.53|18607.53|18608.93|18608.93|18607.53|18607.53|0
1635928170000|2021-11-03 08:29:30|18603.57|18603.57|18611.5|18611.5|18611.5|18611.5|18603.57|18603.57|0
1635928190000|2021-11-03 08:29:50|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|0
1635928220000|2021-11-03 08:30:20|18612.44|18612.44|18612.44|18612.44|18612.44|18612.44|18612.44|18612.44|0
1635928230000|2021-11-03 08:30:30|18613.84|18613.84|18613.84|18613.84|18613.84|18613.84|18613.84|18613.84|0
1635928240000|2021-11-03 08:30:40|18609.87|18609.87|18617.8|18617.8|18617.8|18617.8|18609.87|18609.87|0
1635928280000|2021-11-03 08:31:20|18618.72|18618.72|18618.72|18618.72|18618.72|18618.72|18618.72|18618.72|0
1635928370000|2021-11-03 08:32:50|18617.32|18617.32|18617.32|18617.32|18617.32|18617.32|18617.32|18617.32|0
1635928380000|2021-11-03 08:33:00|18615.92|18615.92|18615.92|18615.92|18615.92|18615.92|18615.92|18615.92|0
1635928400000|2021-11-03 08:33:20|18621.52|18621.52|18621.52|18621.52|18621.52|18621.52|18621.52|18621.52|0
1635928430000|2021-11-03 08:33:50|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|18625.72|0
1635928450000|2021-11-03 08:34:10|18621.75|18621.75|18616.16|18616.16|18621.75|18621.75|18616.16|18616.16|0
1635928460000|2021-11-03 08:34:20|18614.78|18614.78|18614.32|18614.32|18614.78|18614.78|18614.32|18614.32|0
1635928500000|2021-11-03 08:35:00|18610.35|18610.35|18610.35|18610.35|18610.35|18610.35|18610.35|18610.35|0
1635928560000|2021-11-03 08:36:00|18607.55|18607.55|18607.55|18607.55|18607.55|18607.55|18607.55|18607.55|0
1635928580000|2021-11-03 08:36:20|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|0
1635928590000|2021-11-03 08:36:30|18603.38|18603.38|18606.17|18606.17|18606.17|18606.17|18603.38|18603.38|0
1635928600000|2021-11-03 08:36:40|18607.57|18607.57|18607.57|18607.57|18607.57|18607.57|18607.57|18607.57|0
1635928740000|2021-11-03 08:39:00|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|18606.17|0
1635928810000|2021-11-03 08:40:10|18610.14|18610.14|18610.14|18610.14|18610.14|18610.14|18610.14|18610.14|0
1635928820000|2021-11-03 08:40:20|18618.07|18618.07|18618.07|18618.07|18618.07|18618.07|18618.07|18618.07|0
1635928840000|2021-11-03 08:40:40|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|0
1635929000000|2021-11-03 08:43:20|18632.76|18632.76|18632.76|18632.76|18632.76|18632.76|18632.76|18632.76|0
1635929040000|2021-11-03 08:44:00|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|0
1635929060000|2021-11-03 08:44:20|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|0
1635929070000|2021-11-03 08:44:30|18630.88|18630.88|18631.34|18631.34|18631.34|18631.34|18630.88|18630.88|0
1635929080000|2021-11-03 08:44:40|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|0
1635929090000|2021-11-03 08:44:50|18632.76|18632.76|18632.76|18632.76|18632.76|18632.76|18632.76|18632.76|0
1635929120000|2021-11-03 08:45:20|18632.3|18632.3|18632.3|18632.3|18632.3|18632.3|18632.3|18632.3|0
1635929140000|2021-11-03 08:45:40|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|0
1635929180000|2021-11-03 08:46:20|18616.21|18616.21|18616.21|18616.21|18616.21|18616.21|18616.21|18616.21|0
1635929200000|2021-11-03 08:46:40|18621.81|18621.81|18621.81|18621.81|18621.81|18621.81|18621.81|18621.81|0
1635929210000|2021-11-03 08:46:50|18628.81|18628.81|18628.81|18628.81|18628.81|18628.81|18628.81|18628.81|0
1635929250000|2021-11-03 08:47:30|18631.56|18631.56|18631.56|18631.56|18631.56|18631.56|18631.56|18631.56|0
1635929280000|2021-11-03 08:48:00|18630.64|18630.64|18632.02|18632.02|18632.02|18632.02|18630.64|18630.64|0
1635929330000|2021-11-03 08:48:50|18630.19|18630.19|18630.19|18630.19|18630.19|18630.19|18630.19|18630.19|0
1635929360000|2021-11-03 08:49:20|18627.39|18627.39|18627.39|18627.39|18627.39|18627.39|18627.39|18627.39|0
1635929400000|2021-11-03 08:50:00|18625.99|18625.99|18625.99|18625.99|18625.99|18625.99|18625.99|18625.99|0
1635929420000|2021-11-03 08:50:20|18618.06|18618.06|18618.06|18618.06|18618.06|18618.06|18618.06|18618.06|0
1635929450000|2021-11-03 08:50:50|18618.52|18618.52|18618.52|18618.52|18618.52|18618.52|18618.52|18618.52|0
1635929460000|2021-11-03 08:51:00|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|0
1635929500000|2021-11-03 08:51:40|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|0
1635929530000|2021-11-03 08:52:10|18615.95|18615.95|18615.95|18615.95|18615.95|18615.95|18615.95|18615.95|0
1635929550000|2021-11-03 08:52:30|18610.35|18610.35|18607.55|18607.55|18610.35|18610.35|18607.55|18607.55|0
1635929560000|2021-11-03 08:52:40|18595.66|18595.66|18591.69|18591.69|18595.66|18595.66|18591.69|18591.69|0
1635929570000|2021-11-03 08:52:50|18584.69|18584.69|18584.69|18584.69|18584.69|18584.69|18584.69|18584.69|0
1635929590000|2021-11-03 08:53:10|18583.3|18583.3|18583.3|18583.3|18583.3|18583.3|18583.3|18583.3|0
1635929600000|2021-11-03 08:53:20|18581.9|18581.9|18581.9|18581.9|18581.9|18581.9|18581.9|18581.9|0
1635929610000|2021-11-03 08:53:30|18585.86|18585.86|18599.16|18599.16|18599.16|18599.16|18585.86|18585.86|0
1635929620000|2021-11-03 08:53:40|18597.76|18597.76|18596.36|18596.36|18597.76|18597.76|18596.36|18596.36|0
1635929630000|2021-11-03 08:53:50|18594.96|18594.96|18587.03|18587.03|18594.96|18594.96|18587.03|18587.03|0
1635929640000|2021-11-03 08:54:00|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|0
1635929650000|2021-11-03 08:54:10|18585.17|18585.17|18585.17|18585.17|18585.17|18585.17|18585.17|18585.17|0
1635929720000|2021-11-03 08:55:20|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|0
1635929730000|2021-11-03 08:55:30|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|0
1635929750000|2021-11-03 08:55:50|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|0
1635929800000|2021-11-03 08:56:40|18591.23|18591.23|18591.23|18591.23|18591.23|18591.23|18591.23|18591.23|0
1635929840000|2021-11-03 08:57:20|18592.15|18592.15|18592.15|18592.15|18592.15|18592.15|18592.15|18592.15|0
1635929860000|2021-11-03 08:57:40|18593.54|18593.54|18593.54|18593.54|18593.54|18593.54|18593.54|18593.54|0
1635929950000|2021-11-03 08:59:10|18594.46|18594.46|18594.46|18594.46|18594.46|18594.46|18594.46|18594.46|0
1635929960000|2021-11-03 08:59:20|18598.43|18598.43|18602.39|18602.39|18602.39|18602.39|18598.43|18598.43|0
1635929970000|2021-11-03 08:59:30|18601.93|18601.93|18601.93|18601.93|18601.93|18601.93|18601.93|18601.93|0
1635930000000|2021-11-03 09:00:00|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|0
1635930020000|2021-11-03 09:00:20|18608.03|18608.03|18611.99|18611.99|18611.99|18611.99|18608.03|18608.03|0
1635930070000|2021-11-03 09:01:10|18611.53|18611.53|18611.99|18611.99|18611.99|18611.99|18611.53|18611.53|0
1635930130000|2021-11-03 09:02:10|18616.19|18616.19|18616.19|18616.19|18616.19|18616.19|18616.19|18616.19|0
1635930200000|2021-11-03 09:03:20|18617.59|18617.59|18617.59|18617.59|18617.59|18617.59|18617.59|18617.59|0
1635930280000|2021-11-03 09:04:40|18613.62|18613.62|18613.62|18613.62|18613.62|18613.62|18613.62|18613.62|0
1635930300000|2021-11-03 09:05:00|18610.83|18610.83|18610.83|18610.83|18610.83|18610.83|18610.83|18610.83|0
1635930320000|2021-11-03 09:05:20|18610.37|18610.37|18610.37|18610.37|18610.37|18610.37|18610.37|18610.37|0
1635930360000|2021-11-03 09:06:00|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|0
1635930430000|2021-11-03 09:07:10|18598.47|18598.47|18598.47|18598.47|18598.47|18598.47|18598.47|18598.47|0
1635930460000|2021-11-03 09:07:40|18601.27|18601.27|18601.27|18601.27|18601.27|18601.27|18601.27|18601.27|0
1635930490000|2021-11-03 09:08:10|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|0
1635930540000|2021-11-03 09:09:00|18598.03|18598.03|18598.03|18598.03|18598.03|18598.03|18598.03|18598.03|0
1635930590000|2021-11-03 09:09:50|18602|18602|18602|18602|18602|18602|18602|18602|0
1635930630000|2021-11-03 09:10:30|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|0
1635930650000|2021-11-03 09:10:50|18602.02|18602.02|18605.98|18605.98|18605.98|18605.98|18602.02|18602.02|0
1635930670000|2021-11-03 09:11:10|18605.52|18605.52|18605.52|18605.52|18605.52|18605.52|18605.52|18605.52|0
1635930690000|2021-11-03 09:11:30|18601.56|18601.56|18609.49|18609.49|18609.49|18609.49|18601.56|18601.56|0
1635930720000|2021-11-03 09:12:00|18612.29|18612.29|18616.48|18616.48|18616.48|18616.48|18612.29|18612.29|0
1635930730000|2021-11-03 09:12:10|18613.69|18613.69|18610.89|18610.89|18613.69|18613.69|18610.89|18610.89|0
1635930780000|2021-11-03 09:13:00|18609.49|18609.49|18617.42|18617.42|18617.42|18617.42|18609.49|18609.49|0
1635930790000|2021-11-03 09:13:10|18621.38|18621.38|18621.38|18621.38|18621.38|18621.38|18621.38|18621.38|0
1635930860000|2021-11-03 09:14:20|18614.39|18614.39|18622.32|18622.32|18623.72|18623.72|18614.39|18614.39|0
1635930870000|2021-11-03 09:14:30|18620.94|18620.94|18632.83|18632.83|18632.83|18632.83|18620.94|18620.94|0
1635930880000|2021-11-03 09:14:40|18630.03|18630.03|18639.13|18639.13|18641.93|18641.93|18630.03|18630.03|0
1635930890000|2021-11-03 09:14:50|18637.73|18637.73|18634.93|18634.93|18637.73|18637.73|18634.93|18634.93|0
1635930900000|2021-11-03 09:15:00|18633.53|18633.53|18632.13|18632.13|18633.53|18633.53|18632.13|18632.13|0
1635930910000|2021-11-03 09:15:10|18630.73|18630.73|18632.13|18632.13|18632.13|18632.13|18630.73|18630.73|0
1635930920000|2021-11-03 09:15:20|18630.73|18630.73|18642.63|18642.63|18642.63|18642.63|18630.73|18630.73|0
1635930940000|2021-11-03 09:15:40|18639.83|18639.83|18640.75|18640.75|18640.75|18640.75|18639.83|18639.83|0
1635930990000|2021-11-03 09:16:30|18643.55|18643.55|18644.95|18644.95|18646.35|18646.35|18643.55|18643.55|0
1635931000000|2021-11-03 09:16:40|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|0
1635931060000|2021-11-03 09:17:40|18639.82|18639.82|18638.65|18638.65|18639.82|18639.82|18635.85|18635.85|0
1635931110000|2021-11-03 09:18:30|18641.45|18641.45|18641.45|18641.45|18641.45|18641.45|18641.45|18641.45|0
1635931130000|2021-11-03 09:18:50|18637.48|18637.48|18637.48|18637.48|18637.48|18637.48|18637.48|18637.48|0
1635931140000|2021-11-03 09:19:00|18636.08|18636.08|18634.68|18634.68|18636.08|18636.08|18634.68|18634.68|0
1635931200000|2021-11-03 09:20:00|18626.75|18626.75|18626.75|18626.75|18626.75|18626.75|18626.75|18626.75|0
1635931260000|2021-11-03 09:21:00|18627.21|18627.21|18627.21|18627.21|18627.21|18627.21|18627.21|18627.21|0
1635931280000|2021-11-03 09:21:20|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|0
1635931300000|2021-11-03 09:21:40|18632.33|18632.33|18632.33|18632.33|18632.33|18632.33|18632.33|18632.33|0
1635931320000|2021-11-03 09:22:00|18628.37|18628.37|18628.37|18628.37|18628.37|18628.37|18628.37|18628.37|0
1635931380000|2021-11-03 09:23:00|18629.29|18629.29|18629.29|18629.29|18629.29|18629.29|18629.29|18629.29|0
1635931400000|2021-11-03 09:23:20|18629.75|18629.75|18630.21|18630.21|18630.21|18630.21|18629.75|18629.75|0
1635931410000|2021-11-03 09:23:30|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|0
1635931420000|2021-11-03 09:23:40|18623.21|18623.21|18623.21|18623.21|18623.21|18623.21|18623.21|18623.21|0
1635931440000|2021-11-03 09:24:00|18620.41|18620.41|18623.21|18623.21|18623.21|18623.21|18620.41|18620.41|0
1635931470000|2021-11-03 09:24:30|18626.01|18626.01|18626.01|18626.01|18626.01|18626.01|18626.01|18626.01|0
1635931520000|2021-11-03 09:25:20|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|0
1635931570000|2021-11-03 09:26:10|18623.44|18623.44|18619.48|18619.48|18623.44|18623.44|18619.48|18619.48|0
1635931670000|2021-11-03 09:27:50|18615.51|18615.51|18615.51|18615.51|18615.51|18615.51|18615.51|18615.51|0
1635931690000|2021-11-03 09:28:10|18618.31|18618.31|18618.31|18618.31|18618.31|18618.31|18618.31|18618.31|0
1635931700000|2021-11-03 09:28:20|18622.28|18622.28|18622.28|18622.28|18622.28|18622.28|18622.28|18622.28|0
1635931750000|2021-11-03 09:29:10|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|0
1635931760000|2021-11-03 09:29:20|18623.44|18623.44|18623.44|18623.44|18623.44|18623.44|18623.44|18623.44|0
1635931770000|2021-11-03 09:29:30|18627.41|18627.41|18631.37|18631.37|18631.37|18631.37|18627.41|18627.41|0
1635931780000|2021-11-03 09:29:40|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|0
1635931790000|2021-11-03 09:29:50|18630.21|18630.21|18630.21|18630.21|18630.21|18630.21|18630.21|18630.21|0
1635931800000|2021-11-03 09:30:00|18629.29|18629.29|18629.29|18629.29|18629.29|18629.29|18629.29|18629.29|0
1635931820000|2021-11-03 09:30:20|18623.69|18623.69|18623.69|18623.69|18623.69|18623.69|18623.69|18623.69|0
1635931850000|2021-11-03 09:30:50|18622.29|18622.29|18618.32|18618.32|18622.29|18622.29|18618.32|18618.32|0
1635931860000|2021-11-03 09:31:00|18614.36|18614.36|18602.46|18602.46|18614.36|18614.36|18602.46|18602.46|0
1635931880000|2021-11-03 09:31:20|18602|18602|18602|18602|18602|18602|18602|18602|0
1635931900000|2021-11-03 09:31:40|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|0
1635931920000|2021-11-03 09:32:00|18602.48|18602.48|18602.48|18602.48|18602.48|18602.48|18602.48|18602.48|0
1635931940000|2021-11-03 09:32:20|18602.94|18602.94|18602.94|18602.94|18602.94|18602.94|18602.94|18602.94|0
1635931990000|2021-11-03 09:33:10|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|0
1635932090000|2021-11-03 09:34:50|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|0
1635932100000|2021-11-03 09:35:00|18616.7|18616.7|18616.7|18616.7|18616.7|18616.7|18616.7|18616.7|0
1635932130000|2021-11-03 09:35:30|18620.66|18620.66|18624.63|18624.63|18624.63|18624.63|18620.66|18620.66|0
1635932160000|2021-11-03 09:36:00|18628.59|18628.59|18628.59|18628.59|18628.59|18628.59|18628.59|18628.59|0
1635932200000|2021-11-03 09:36:40|18629.99|18629.99|18619.26|18619.26|18629.99|18629.99|18619.26|18619.26|0
1635932240000|2021-11-03 09:37:20|18618.8|18618.8|18618.8|18618.8|18618.8|18618.8|18618.8|18618.8|0
1635932260000|2021-11-03 09:37:40|18614.84|18614.84|18614.84|18614.84|18614.84|18614.84|18614.84|18614.84|0
1635932330000|2021-11-03 09:38:50|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|0
1635932350000|2021-11-03 09:39:10|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|0
1635932390000|2021-11-03 09:39:50|18610.87|18610.87|18610.87|18610.87|18610.87|18610.87|18610.87|18610.87|0
1635932400000|2021-11-03 09:40:00|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|0
1635932500000|2021-11-03 09:41:40|18608.31|18608.31|18608.31|18608.31|18608.31|18608.31|18608.31|18608.31|0
1635932630000|2021-11-03 09:43:50|18616.24|18616.24|18620.2|18620.2|18620.2|18620.2|18616.24|18616.24|0
1635932640000|2021-11-03 09:44:00|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|0
1635932650000|2021-11-03 09:44:10|18624.17|18624.17|18624.17|18624.17|18624.17|18624.17|18624.17|18624.17|0
1635932670000|2021-11-03 09:44:30|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|0
1635932680000|2021-11-03 09:44:40|18630.93|18630.93|18630.93|18630.93|18630.93|18630.93|18630.93|18630.93|0
1635932690000|2021-11-03 09:44:50|18635.13|18635.13|18635.13|18635.13|18635.13|18635.13|18635.13|18635.13|0
1635932720000|2021-11-03 09:45:20|18647.03|18647.03|18647.03|18647.03|18647.03|18647.03|18647.03|18647.03|0
1635932780000|2021-11-03 09:46:20|18658.92|18658.92|18658.92|18658.92|18658.92|18658.92|18658.92|18658.92|0
1635932940000|2021-11-03 09:49:00|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|0
1635933080000|2021-11-03 09:51:20|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|0
1635933130000|2021-11-03 09:52:10|18676.18|18676.18|18676.18|18676.18|18676.18|18676.18|18676.18|18676.18|0
1635933160000|2021-11-03 09:52:40|18676.64|18676.64|18678.02|18678.02|18678.02|18678.02|18676.64|18676.64|0
1635933190000|2021-11-03 09:53:10|18670.09|18670.09|18670.09|18670.09|18670.09|18670.09|18670.09|18670.09|0
1635933200000|2021-11-03 09:53:20|18668.69|18668.69|18667.29|18667.29|18668.69|18668.69|18667.29|18667.29|0
1635933220000|2021-11-03 09:53:40|18675.22|18675.22|18679.19|18679.19|18679.19|18679.19|18675.22|18675.22|0
1635933240000|2021-11-03 09:54:00|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|18675.22|0
1635933290000|2021-11-03 09:54:50|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|0
1635933330000|2021-11-03 09:55:30|18669.86|18669.86|18669.86|18669.86|18669.86|18669.86|18669.86|18669.86|0
1635933440000|2021-11-03 09:57:20|18665.89|18665.89|18665.89|18665.89|18665.89|18665.89|18665.89|18665.89|0
1635933460000|2021-11-03 09:57:40|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|0
1635933570000|2021-11-03 09:59:30|18663.09|18663.09|18663.09|18663.09|18663.09|18663.09|18663.09|18663.09|0
1635933590000|2021-11-03 09:59:50|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|0
1635933600000|2021-11-03 10:00:00|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|0
1635933650000|2021-11-03 10:00:50|18662.17|18662.17|18662.17|18662.17|18662.17|18662.17|18662.17|18662.17|0
1635933660000|2021-11-03 10:01:00|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|0
1635933720000|2021-11-03 10:02:00|18657.04|18657.04|18658.44|18658.44|18658.44|18658.44|18657.04|18657.04|0
1635933750000|2021-11-03 10:02:30|18659.36|18659.36|18659.36|18659.36|18659.36|18659.36|18659.36|18659.36|0
1635933760000|2021-11-03 10:02:40|18663.33|18663.33|18667.29|18667.29|18667.29|18667.29|18663.33|18663.33|0
1635933800000|2021-11-03 10:03:20|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|0
1635933820000|2021-11-03 10:03:40|18664.73|18664.73|18664.73|18664.73|18664.73|18664.73|18663.33|18663.33|0
1635933870000|2021-11-03 10:04:30|18660.76|18660.76|18660.76|18660.76|18660.76|18660.76|18660.76|18660.76|0
1635933890000|2021-11-03 10:04:50|18657.96|18657.96|18656.56|18656.56|18657.96|18657.96|18656.56|18656.56|0
1635933910000|2021-11-03 10:05:10|18655.16|18655.16|18661.69|18661.69|18661.69|18661.69|18653.76|18653.76|0
1635933930000|2021-11-03 10:05:30|18661.23|18661.23|18660.77|18660.77|18661.23|18661.23|18660.77|18660.77|0
1635933950000|2021-11-03 10:05:50|18664.74|18664.74|18664.74|18664.74|18664.74|18664.74|18664.74|18664.74|0
1635933980000|2021-11-03 10:06:20|18664.28|18664.28|18664.28|18664.28|18664.28|18664.28|18664.28|18664.28|0
1635934000000|2021-11-03 10:06:40|18662.88|18662.88|18664.28|18664.28|18664.28|18664.28|18662.88|18662.88|0
1635934010000|2021-11-03 10:06:50|18661.48|18661.48|18661.48|18661.48|18661.48|18661.48|18661.48|18661.48|0
1635934020000|2021-11-03 10:07:00|18657.52|18657.52|18653.55|18653.55|18657.52|18657.52|18653.55|18653.55|0
1635934030000|2021-11-03 10:07:10|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|18649.59|0
1635934040000|2021-11-03 10:07:20|18645.62|18645.62|18645.62|18645.62|18645.62|18645.62|18645.62|18645.62|0
1635934080000|2021-11-03 10:08:00|18641.66|18641.66|18641.66|18641.66|18641.66|18641.66|18641.66|18641.66|0
1635934110000|2021-11-03 10:08:30|18633.72|18633.72|18633.72|18633.72|18633.72|18633.72|18633.72|18633.72|0
1635934170000|2021-11-03 10:09:30|18630.93|18630.93|18629.53|18629.53|18630.93|18630.93|18629.53|18629.53|0
1635934180000|2021-11-03 10:09:40|18625.56|18625.56|18625.56|18625.56|18625.56|18625.56|18625.56|18625.56|0
1635934300000|2021-11-03 10:11:40|18624.16|18624.16|18624.16|18624.16|18624.16|18624.16|18622.76|18622.76|0
1635934320000|2021-11-03 10:12:00|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|0
1635934400000|2021-11-03 10:13:20|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|0
1635934410000|2021-11-03 10:13:30|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|0
1635934430000|2021-11-03 10:13:50|18611.81|18611.81|18611.81|18611.81|18611.81|18611.81|18611.81|18611.81|0
1635934440000|2021-11-03 10:14:00|18611.35|18611.35|18610.89|18610.89|18611.35|18611.35|18610.89|18610.89|0
1635934470000|2021-11-03 10:14:30|18608.09|18608.09|18608.09|18608.09|18608.09|18608.09|18608.09|18608.09|0
1635934480000|2021-11-03 10:14:40|18604.12|18604.12|18604.12|18604.12|18604.12|18604.12|18604.12|18604.12|0
1635934500000|2021-11-03 10:15:00|18603.2|18603.2|18603.2|18603.2|18603.2|18603.2|18603.2|18603.2|0
1635934540000|2021-11-03 10:15:40|18604.12|18604.12|18604.12|18604.12|18604.12|18604.12|18604.12|18604.12|0
1635934560000|2021-11-03 10:16:00|18600.16|18600.16|18600.16|18600.16|18600.16|18600.16|18600.16|18600.16|0
1635934570000|2021-11-03 10:16:10|18602.46|18602.46|18603.83|18603.83|18604.75|18604.75|18602.46|18602.46|0
1635934580000|2021-11-03 10:16:20|18603.38|18603.38|18603.38|18603.38|18603.38|18603.38|18603.38|18603.38|0
1635934620000|2021-11-03 10:17:00|18602.92|18602.92|18602.46|18602.46|18602.92|18602.92|18602.46|18602.46|0
1635934630000|2021-11-03 10:17:10|18594.53|18594.53|18583.8|18583.8|18594.53|18594.53|18583.8|18583.8|0
1635934640000|2021-11-03 10:17:20|18571.9|18571.9|18571.9|18571.9|18571.9|18571.9|18571.9|18571.9|0
1635934680000|2021-11-03 10:18:00|18573.3|18573.3|18571.9|18571.9|18573.3|18573.3|18571.9|18571.9|0
1635934700000|2021-11-03 10:18:20|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|0
1635934760000|2021-11-03 10:19:20|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|18594.53|0
1635934770000|2021-11-03 10:19:30|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|0
1635934780000|2021-11-03 10:19:40|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|0
1635934850000|2021-11-03 10:20:50|18596.65|18596.65|18600.62|18600.62|18600.62|18600.62|18596.65|18596.65|0
1635934890000|2021-11-03 10:21:30|18601.54|18601.54|18601.54|18601.54|18601.54|18601.54|18601.54|18601.54|0
1635934900000|2021-11-03 10:21:40|18602.94|18602.94|18602.94|18602.94|18602.94|18602.94|18602.94|18602.94|0
1635935010000|2021-11-03 10:23:30|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|18606.9|0
1635935020000|2021-11-03 10:23:40|18610.87|18610.87|18610.87|18610.87|18610.87|18610.87|18610.87|18610.87|0
1635935030000|2021-11-03 10:23:50|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|0
1635935160000|2021-11-03 10:26:00|18608.3|18608.3|18608.3|18608.3|18608.3|18608.3|18608.3|18608.3|0
1635935190000|2021-11-03 10:26:30|18611.1|18611.1|18611.1|18611.1|18611.1|18611.1|18611.1|18611.1|0
1635935260000|2021-11-03 10:27:40|18607.13|18607.13|18607.13|18607.13|18607.13|18607.13|18607.13|18607.13|0
1635935290000|2021-11-03 10:28:10|18608.53|18608.53|18608.53|18608.53|18608.53|18608.53|18608.53|18608.53|0
1635935310000|2021-11-03 10:28:30|18604.57|18604.57|18604.57|18604.57|18604.57|18604.57|18604.57|18604.57|0
1635935320000|2021-11-03 10:28:40|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|0
1635935340000|2021-11-03 10:29:00|18604.09|18604.09|18605.01|18605.01|18605.01|18605.01|18604.09|18604.09|0
1635935390000|2021-11-03 10:29:50|18606.41|18606.41|18606.41|18606.41|18606.41|18606.41|18606.41|18606.41|0
1635935410000|2021-11-03 10:30:10|18602.44|18602.44|18601.04|18601.04|18602.44|18602.44|18601.04|18601.04|0
1635935480000|2021-11-03 10:31:20|18597.08|18597.08|18597.08|18597.08|18597.08|18597.08|18597.08|18597.08|0
1635935510000|2021-11-03 10:31:50|18593.11|18593.11|18589.15|18589.15|18593.11|18593.11|18589.15|18589.15|0
1635935580000|2021-11-03 10:33:00|18589.61|18589.61|18589.61|18589.61|18589.61|18589.61|18589.61|18589.61|0
1635935630000|2021-11-03 10:33:50|18597.54|18597.54|18601.5|18601.5|18601.5|18601.5|18597.54|18597.54|0
1635935640000|2021-11-03 10:34:00|18597.54|18597.54|18597.54|18597.54|18597.54|18597.54|18597.54|18597.54|0
1635935690000|2021-11-03 10:34:50|18601.5|18601.5|18601.5|18601.5|18601.5|18601.5|18601.5|18601.5|0
1635935740000|2021-11-03 10:35:40|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|0
1635935810000|2021-11-03 10:36:50|18599.64|18599.64|18599.18|18599.18|18599.64|18599.64|18599.18|18599.18|0
1635935890000|2021-11-03 10:38:10|18603.15|18603.15|18605.71|18605.71|18605.71|18605.71|18603.15|18603.15|0
1635935900000|2021-11-03 10:38:20|18604.31|18604.31|18600.35|18600.35|18604.31|18604.31|18600.35|18600.35|0
1635935930000|2021-11-03 10:38:50|18598.95|18598.95|18598.95|18598.95|18598.95|18598.95|18598.95|18598.95|0
1635936000000|2021-11-03 10:40:00|18596.15|18596.15|18596.15|18596.15|18596.15|18596.15|18596.15|18596.15|0
1635936060000|2021-11-03 10:41:00|18588.22|18588.22|18592.19|18592.19|18592.19|18592.19|18588.22|18588.22|0
1635936090000|2021-11-03 10:41:30|18584.26|18584.26|18588.22|18588.22|18588.22|18588.22|18584.26|18584.26|0
1635936110000|2021-11-03 10:41:50|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|0
1635936120000|2021-11-03 10:42:00|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|0
1635936190000|2021-11-03 10:43:10|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|18583.8|0
1635936260000|2021-11-03 10:44:20|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|0
1635936270000|2021-11-03 10:44:30|18581.48|18581.48|18581.48|18581.48|18581.48|18581.48|18581.48|18581.48|0
1635936290000|2021-11-03 10:44:50|18581.94|18581.94|18581.94|18581.94|18581.94|18581.94|18581.94|18581.94|0
1635936320000|2021-11-03 10:45:20|18579.14|18579.14|18579.14|18579.14|18579.14|18579.14|18579.14|18579.14|0
1635936330000|2021-11-03 10:45:30|18578.68|18578.68|18578.68|18578.68|18578.68|18578.68|18578.68|18578.68|0
1635936360000|2021-11-03 10:46:00|18586.61|18586.61|18588.01|18588.01|18588.01|18588.01|18586.61|18586.61|0
1635936400000|2021-11-03 10:46:40|18589.41|18589.41|18589.41|18589.41|18589.41|18589.41|18589.41|18589.41|0
1635936410000|2021-11-03 10:46:50|18588.01|18588.01|18588.01|18588.01|18588.01|18588.01|18588.01|18588.01|0
1635936470000|2021-11-03 10:47:50|18584.04|18584.04|18584.04|18584.04|18584.04|18584.04|18584.04|18584.04|0
1635936540000|2021-11-03 10:49:00|18576.11|18576.11|18576.11|18576.11|18576.11|18576.11|18576.11|18576.11|0
1635936590000|2021-11-03 10:49:50|18577.03|18577.03|18577.03|18577.03|18577.03|18577.03|18577.03|18577.03|0
1635936600000|2021-11-03 10:50:00|18581|18581|18581|18581|18581|18581|18581|18581|0
1635936710000|2021-11-03 10:51:50|18585.2|18585.2|18585.2|18585.2|18585.2|18585.2|18585.2|18585.2|0
1635936750000|2021-11-03 10:52:30|18581.23|18581.23|18581.23|18581.23|18581.23|18581.23|18581.23|18581.23|0
1635936760000|2021-11-03 10:52:40|18573.3|18573.3|18573.3|18573.3|18573.3|18573.3|18573.3|18573.3|0
1635936800000|2021-11-03 10:53:20|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|0
1635936900000|2021-11-03 10:55:00|18573.78|18573.78|18573.78|18573.78|18573.78|18573.78|18573.78|18573.78|0
1635936930000|2021-11-03 10:55:30|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|0
1635936940000|2021-11-03 10:55:40|18561.88|18561.88|18561.88|18561.88|18561.88|18561.88|18561.88|18561.88|0
1635936990000|2021-11-03 10:56:30|18565.85|18565.85|18569.81|18569.81|18569.81|18569.81|18565.85|18565.85|0
1635937000000|2021-11-03 10:56:40|18571.21|18571.21|18571.21|18571.21|18572.61|18572.61|18571.21|18571.21|0
1635937020000|2021-11-03 10:57:00|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|0
1635937140000|2021-11-03 10:59:00|18571.21|18571.21|18569.81|18569.81|18571.21|18571.21|18569.81|18569.81|0
1635937150000|2021-11-03 10:59:10|18561.88|18561.88|18561.88|18561.88|18561.88|18561.88|18561.88|18561.88|0
1635937170000|2021-11-03 10:59:30|18569.81|18569.81|18569.81|18569.81|18569.81|18569.81|18569.81|18569.81|0
1635937180000|2021-11-03 10:59:40|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|18572.61|0
1635937200000|2021-11-03 11:00:00|18571.21|18571.21|18571.21|18571.21|18571.21|18571.21|18571.21|18571.21|0
1635937240000|2021-11-03 11:00:40|18569.81|18569.81|18569.81|18569.81|18570.27|18570.27|18569.81|18569.81|0
1635937260000|2021-11-03 11:01:00|18573.78|18573.78|18585.68|18585.68|18585.68|18585.68|18573.78|18573.78|0
1635937330000|2021-11-03 11:02:10|18581.71|18581.71|18581.71|18581.71|18581.71|18581.71|18581.71|18581.71|0
1635937420000|2021-11-03 11:03:40|18577.74|18577.74|18577.74|18577.74|18577.74|18577.74|18577.74|18577.74|0
1635937460000|2021-11-03 11:04:20|18573.78|18573.78|18573.78|18573.78|18573.78|18573.78|18573.78|18573.78|0
1635937500000|2021-11-03 11:05:00|18574.24|18574.24|18574.24|18574.24|18574.24|18574.24|18574.24|18574.24|0
1635937510000|2021-11-03 11:05:10|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|18574.7|0
1635937560000|2021-11-03 11:06:00|18578.66|18578.66|18582.63|18582.63|18582.63|18582.63|18578.66|18578.66|0
1635937590000|2021-11-03 11:06:30|18581.23|18581.23|18581.23|18581.23|18581.23|18581.23|18581.23|18581.23|0
1635937600000|2021-11-03 11:06:40|18582.63|18582.63|18582.63|18582.63|18582.63|18582.63|18582.63|18582.63|0
1635937700000|2021-11-03 11:08:20|18584.03|18584.03|18584.03|18584.03|18584.03|18584.03|18584.03|18584.03|0
1635937710000|2021-11-03 11:08:30|18587.99|18587.99|18587.99|18587.99|18587.99|18587.99|18587.99|18587.99|0
1635937790000|2021-11-03 11:09:50|18580.06|18580.06|18580.06|18580.06|18580.06|18580.06|18580.06|18580.06|0
1635937830000|2021-11-03 11:10:30|18580.52|18580.52|18580.52|18580.52|18580.52|18580.52|18580.52|18580.52|0
1635937880000|2021-11-03 11:11:20|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|0
1635937900000|2021-11-03 11:11:40|18585.89|18585.89|18587.29|18587.29|18587.29|18587.29|18585.89|18585.89|0
1635937930000|2021-11-03 11:12:10|18591.25|18591.25|18591.25|18591.25|18591.25|18591.25|18591.25|18591.25|0
1635937970000|2021-11-03 11:12:50|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|0
1635937990000|2021-11-03 11:13:10|18590.09|18590.09|18590.09|18590.09|18590.09|18590.09|18590.09|18590.09|0
1635938000000|2021-11-03 11:13:20|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|0
1635938010000|2021-11-03 11:13:30|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|0
1635938030000|2021-11-03 11:13:50|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|18587.29|0
1635938040000|2021-11-03 11:14:00|18583.32|18583.32|18583.32|18583.32|18583.32|18583.32|18583.32|18583.32|0
1635938070000|2021-11-03 11:14:30|18582.86|18582.86|18582.86|18582.86|18582.86|18582.86|18582.86|18582.86|0
1635938100000|2021-11-03 11:15:00|18590.79|18590.79|18590.79|18590.79|18590.79|18590.79|18590.79|18590.79|0
1635938180000|2021-11-03 11:16:20|18591.71|18591.71|18591.71|18591.71|18591.71|18591.71|18591.71|18591.71|0
1635938230000|2021-11-03 11:17:10|18595.68|18595.68|18595.68|18595.68|18595.68|18595.68|18595.68|18595.68|0
1635938240000|2021-11-03 11:17:20|18599.64|18599.64|18599.64|18599.64|18599.64|18599.64|18599.64|18599.64|0
1635938370000|2021-11-03 11:19:30|18601.04|18601.04|18601.04|18601.04|18601.04|18601.04|18601.04|18601.04|0
1635938390000|2021-11-03 11:19:50|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|0
1635938430000|2021-11-03 11:20:30|18601.04|18601.04|18601.04|18601.04|18601.04|18601.04|18601.04|18601.04|0
1635938460000|2021-11-03 11:21:00|18600.58|18600.58|18601.98|18601.98|18601.98|18601.98|18600.58|18600.58|0
1635938580000|2021-11-03 11:23:00|18609.91|18609.91|18609.91|18609.91|18609.91|18609.91|18609.91|18609.91|0
1635938600000|2021-11-03 11:23:20|18612.71|18612.71|18612.71|18612.71|18612.71|18612.71|18612.71|18612.71|0
1635938630000|2021-11-03 11:23:50|18608.51|18608.51|18605.71|18605.71|18608.51|18608.51|18605.71|18605.71|0
1635938640000|2021-11-03 11:24:00|18604.31|18604.31|18604.31|18604.31|18604.31|18604.31|18604.31|18604.31|0
1635938660000|2021-11-03 11:24:20|18602.92|18602.92|18602.92|18602.92|18602.92|18602.92|18602.92|18602.92|0
1635938670000|2021-11-03 11:24:30|18606.88|18606.88|18610.85|18610.85|18610.85|18610.85|18606.88|18606.88|0
1635938710000|2021-11-03 11:25:10|18612.25|18612.25|18612.25|18612.25|18612.25|18612.25|18612.25|18612.25|0
1635938900000|2021-11-03 11:28:20|18608.28|18608.28|18608.28|18608.28|18608.28|18608.28|18608.28|18608.28|0
1635938920000|2021-11-03 11:28:40|18604.31|18604.31|18604.31|18604.31|18604.31|18604.31|18604.31|18604.31|0
1635938930000|2021-11-03 11:28:50|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|0
1635938940000|2021-11-03 11:29:00|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|0
1635938990000|2021-11-03 11:29:50|18611.08|18611.08|18611.08|18611.08|18611.08|18611.08|18611.08|18611.08|0
1635939000000|2021-11-03 11:30:00|18619.01|18619.01|18619.01|18619.01|18619.01|18619.01|18619.01|18619.01|0
1635939040000|2021-11-03 11:30:40|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|0
1635939130000|2021-11-03 11:32:10|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|0
1635939180000|2021-11-03 11:33:00|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|0
1635939250000|2021-11-03 11:34:10|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|18609.68|0
1635939290000|2021-11-03 11:34:50|18611.08|18611.08|18608.28|18608.28|18611.08|18611.08|18608.28|18608.28|0
1635939370000|2021-11-03 11:36:10|18607.82|18607.82|18606.9|18606.9|18607.82|18607.82|18606.9|18606.9|0
1635939460000|2021-11-03 11:37:40|18608.3|18608.3|18608.3|18608.3|18608.3|18608.3|18608.3|18608.3|0
1635939510000|2021-11-03 11:38:30|18606.9|18606.9|18611.1|18611.1|18611.1|18611.1|18606.9|18606.9|0
1635939670000|2021-11-03 11:41:10|18615.06|18615.06|18615.06|18615.06|18615.06|18615.06|18615.06|18615.06|0
1635939680000|2021-11-03 11:41:20|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|0
1635939690000|2021-11-03 11:41:30|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|0
1635939700000|2021-11-03 11:41:40|18621.83|18621.83|18621.83|18621.83|18621.83|18621.83|18621.83|18621.83|0
1635939870000|2021-11-03 11:44:30|18622.75|18622.75|18622.75|18622.75|18622.75|18622.75|18622.75|18622.75|0
1635939900000|2021-11-03 11:45:00|18622.29|18622.29|18622.29|18622.29|18622.29|18622.29|18622.29|18622.29|0
1635940050000|2021-11-03 11:47:30|18620.89|18620.89|18620.89|18620.89|18620.89|18620.89|18620.89|18620.89|0
1635940150000|2021-11-03 11:49:10|18621.35|18621.35|18621.35|18621.35|18621.35|18621.35|18621.35|18621.35|0
1635940160000|2021-11-03 11:49:20|18625.31|18625.31|18625.31|18625.31|18625.31|18625.31|18625.31|18625.31|0
1635940170000|2021-11-03 11:49:30|18625.77|18625.77|18621.81|18621.81|18625.77|18625.77|18621.81|18621.81|0
1635940240000|2021-11-03 11:50:40|18621.35|18621.35|18621.35|18621.35|18621.35|18621.35|18621.35|18621.35|0
1635940250000|2021-11-03 11:50:50|18618.55|18618.55|18617.15|18617.15|18618.55|18618.55|18617.15|18617.15|0
1635940260000|2021-11-03 11:51:00|18618.55|18618.55|18618.55|18618.55|18618.55|18618.55|18618.55|18618.55|0
1635940500000|2021-11-03 11:55:00|18619.01|18619.01|18616.21|18616.21|18619.01|18619.01|18616.21|18616.21|0
1635940510000|2021-11-03 11:55:10|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|0
1635940540000|2021-11-03 11:55:40|18619.01|18619.01|18619.01|18619.01|18619.01|18619.01|18619.01|18619.01|0
1635940610000|2021-11-03 11:56:50|18618.09|18618.09|18617.63|18617.63|18618.09|18618.09|18617.63|18617.63|0
1635940770000|2021-11-03 11:59:30|18615.33|18615.33|18612.53|18612.53|18615.33|18615.33|18612.53|18612.53|0
1635940790000|2021-11-03 11:59:50|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|0
1635940820000|2021-11-03 12:00:20|18608.11|18608.11|18608.11|18608.11|18608.11|18608.11|18608.11|18608.11|0
1635940880000|2021-11-03 12:01:20|18607.65|18607.65|18607.65|18607.65|18607.65|18607.65|18607.65|18607.65|0
1635940920000|2021-11-03 12:02:00|18611.61|18611.61|18612.07|18612.07|18612.07|18612.07|18611.61|18611.61|0
1635940950000|2021-11-03 12:02:30|18616.04|18616.04|18616.04|18616.04|18616.04|18616.04|18616.04|18616.04|0
1635941000000|2021-11-03 12:03:20|18617.44|18617.44|18617.44|18617.44|18617.44|18617.44|18617.44|18617.44|0
1635941120000|2021-11-03 12:05:20|18616.06|18616.06|18616.06|18616.06|18616.06|18616.06|18616.06|18616.06|0
1635941200000|2021-11-03 12:06:40|18615.6|18615.6|18616.52|18616.52|18616.52|18616.52|18615.6|18615.6|0
1635941300000|2021-11-03 12:08:20|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|0
1635941370000|2021-11-03 12:09:30|18616.52|18616.52|18616.52|18616.52|18616.52|18616.52|18616.52|18616.52|0
1635941570000|2021-11-03 12:12:50|18612.55|18612.55|18612.55|18612.55|18612.55|18612.55|18612.55|18612.55|0
1635941600000|2021-11-03 12:13:20|18613.95|18613.95|18621.88|18621.88|18621.88|18621.88|18613.95|18613.95|0
1635941620000|2021-11-03 12:13:40|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|0
1635941630000|2021-11-03 12:13:50|18617.69|18617.69|18617.69|18617.69|18617.69|18617.69|18617.69|18617.69|0
1635941660000|2021-11-03 12:14:20|18617.23|18617.23|18617.23|18617.23|18617.23|18617.23|18617.23|18617.23|0
1635941670000|2021-11-03 12:14:30|18608.83|18608.83|18608.83|18608.83|18608.83|18608.83|18608.83|18608.83|0
1635941760000|2021-11-03 12:16:00|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|0
1635941770000|2021-11-03 12:16:10|18609.75|18609.75|18610.67|18610.67|18610.67|18610.67|18609.75|18609.75|0
1635941830000|2021-11-03 12:17:10|18606.7|18606.7|18606.7|18606.7|18606.7|18606.7|18606.7|18606.7|0
1635941860000|2021-11-03 12:17:40|18603.9|18603.9|18602.5|18602.5|18603.9|18603.9|18602.5|18602.5|0
1635941880000|2021-11-03 12:18:00|18599.7|18599.7|18601.1|18601.1|18601.1|18601.1|18599.7|18599.7|0
1635941900000|2021-11-03 12:18:20|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|0
1635941910000|2021-11-03 12:18:30|18595.51|18595.51|18591.54|18591.54|18595.51|18595.51|18591.54|18591.54|0
1635942030000|2021-11-03 12:20:30|18590.62|18590.62|18590.62|18590.62|18590.62|18590.62|18590.62|18590.62|0
1635942090000|2021-11-03 12:21:30|18591.08|18591.08|18591.08|18591.08|18591.08|18591.08|18591.08|18591.08|0
1635942120000|2021-11-03 12:22:00|18587.12|18587.12|18587.12|18587.12|18587.12|18587.12|18587.12|18587.12|0
1635942170000|2021-11-03 12:22:50|18595.05|18595.05|18595.05|18595.05|18595.05|18595.05|18595.05|18595.05|0
1635942180000|2021-11-03 12:23:00|18588.05|18588.05|18585.25|18585.25|18588.05|18588.05|18585.25|18585.25|0
1635942270000|2021-11-03 12:24:30|18593.18|18593.18|18593.18|18593.18|18593.18|18593.18|18593.18|18593.18|0
1635942310000|2021-11-03 12:25:10|18591.78|18591.78|18591.78|18591.78|18591.78|18591.78|18591.78|18591.78|0
1635942320000|2021-11-03 12:25:20|18588.98|18588.98|18588.98|18588.98|18588.98|18588.98|18588.98|18588.98|0
1635942370000|2021-11-03 12:26:10|18597.38|18597.38|18601.58|18601.58|18601.58|18601.58|18597.38|18597.38|0
1635942380000|2021-11-03 12:26:20|18602.98|18602.98|18602.98|18602.98|18602.98|18602.98|18602.98|18602.98|0
1635942570000|2021-11-03 12:29:30|18602.52|18602.52|18602.52|18602.52|18602.52|18602.52|18602.52|18602.52|0
1635942770000|2021-11-03 12:32:50|18603.44|18603.44|18603.44|18603.44|18603.44|18603.44|18603.44|18603.44|0
1635942790000|2021-11-03 12:33:10|18603.9|18603.9|18603.9|18603.9|18603.9|18603.9|18603.9|18603.9|0
1635943030000|2021-11-03 12:37:10|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|0
1635943050000|2021-11-03 12:37:30|18609.95|18609.95|18609.95|18609.95|18609.95|18609.95|18609.95|18609.95|0
1635943150000|2021-11-03 12:39:10|18617.88|18617.88|18617.88|18617.88|18617.88|18617.88|18617.88|18617.88|0
1635943210000|2021-11-03 12:40:10|18625.81|18625.81|18629.78|18629.78|18629.78|18629.78|18625.81|18625.81|0
1635943300000|2021-11-03 12:41:40|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|0
1635943370000|2021-11-03 12:42:50|18625.36|18625.36|18625.36|18625.36|18625.36|18625.36|18625.36|18625.36|0
1635943590000|2021-11-03 12:46:30|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|0
1635943790000|2021-11-03 12:49:50|18628.86|18628.86|18628.86|18628.86|18628.86|18628.86|18628.86|18628.86|0
1635943810000|2021-11-03 12:50:10|18636.79|18636.79|18636.79|18636.79|18636.79|18636.79|18636.79|18636.79|0
1635943870000|2021-11-03 12:51:10|18636.33|18636.33|18636.33|18636.33|18636.33|18636.33|18636.33|18636.33|0
1635943880000|2021-11-03 12:51:20|18632.37|18632.37|18632.37|18632.37|18632.37|18632.37|18632.37|18632.37|0
1635943900000|2021-11-03 12:51:40|18628.4|18628.4|18628.4|18628.4|18628.4|18628.4|18628.4|18628.4|0
1635943910000|2021-11-03 12:51:50|18626.1|18626.1|18626.1|18626.1|18626.1|18626.1|18626.1|18626.1|0
1635943920000|2021-11-03 12:52:00|18622.14|18622.14|18622.14|18622.14|18622.14|18622.14|18622.14|18622.14|0
1635943930000|2021-11-03 12:52:10|18621.68|18621.68|18621.68|18621.68|18621.68|18621.68|18621.68|18621.68|0
1635943950000|2021-11-03 12:52:30|18622.14|18622.14|18622.6|18622.6|18622.6|18622.6|18622.14|18622.14|0
1635943960000|2021-11-03 12:52:40|18621.2|18621.2|18621.66|18621.66|18621.66|18621.66|18621.2|18621.2|0
1635944010000|2021-11-03 12:53:30|18621.2|18621.2|18623.5|18623.5|18623.5|18623.5|18621.2|18621.2|0
1635944020000|2021-11-03 12:53:40|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|0
1635944070000|2021-11-03 12:54:30|18620.45|18620.45|18620.45|18620.45|18620.45|18620.45|18620.45|18620.45|0
1635944080000|2021-11-03 12:54:40|18621.85|18621.85|18621.85|18621.85|18621.85|18621.85|18621.85|18621.85|0
1635944100000|2021-11-03 12:55:00|18620.45|18620.45|18620.45|18620.45|18620.45|18620.45|18620.45|18620.45|0
1635944220000|2021-11-03 12:57:00|18621.85|18621.85|18621.85|18621.85|18621.85|18621.85|18621.85|18621.85|0
1635944370000|2021-11-03 12:59:30|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|0
1635944380000|2021-11-03 12:59:40|18622.31|18622.31|18618.34|18618.34|18622.31|18622.31|18618.34|18618.34|0
1635944400000|2021-11-03 13:00:00|18617.88|18617.88|18617.88|18617.88|18617.88|18617.88|18617.88|18617.88|0
1635944560000|2021-11-03 13:02:40|18618.34|18618.34|18618.8|18618.8|18618.8|18618.8|18618.34|18618.34|0
1635944620000|2021-11-03 13:03:40|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|0
1635944650000|2021-11-03 13:04:10|18618.78|18618.78|18618.78|18618.78|18618.78|18618.78|18618.78|18618.78|0
1635944660000|2021-11-03 13:04:20|18620.16|18620.16|18620.16|18620.16|18620.16|18620.16|18620.16|18620.16|0
1635944670000|2021-11-03 13:04:30|18621.56|18621.56|18621.56|18621.56|18621.56|18621.56|18621.56|18621.56|0
1635944700000|2021-11-03 13:05:00|18622.96|18622.96|18624.36|18624.36|18624.36|18624.36|18622.96|18622.96|0
1635944720000|2021-11-03 13:05:20|18628.33|18628.33|18628.33|18628.33|18628.33|18628.33|18628.33|18628.33|0
1635944730000|2021-11-03 13:05:30|18626.93|18626.93|18626.93|18626.93|18626.93|18626.93|18626.93|18626.93|0
1635944740000|2021-11-03 13:05:40|18624.13|18624.13|18624.13|18624.13|18624.13|18624.13|18624.13|18624.13|0
1635944820000|2021-11-03 13:07:00|18623.67|18623.67|18616.67|18616.67|18623.67|18623.67|18616.67|18616.67|0
1635944830000|2021-11-03 13:07:10|18617.59|18617.59|18618.51|18618.51|18618.51|18618.51|18617.59|18617.59|0
1635944860000|2021-11-03 13:07:40|18618.97|18618.97|18618.97|18618.97|18618.97|18618.97|18618.97|18618.97|0
1635944870000|2021-11-03 13:07:50|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|0
1635944890000|2021-11-03 13:08:10|18623.85|18623.85|18623.85|18623.85|18623.85|18623.85|18623.85|18623.85|0
1635944920000|2021-11-03 13:08:40|18624.31|18624.31|18624.31|18624.31|18624.31|18624.31|18624.31|18624.31|0
1635945070000|2021-11-03 13:11:10|18620.35|18620.35|18620.35|18620.35|18620.35|18620.35|18620.35|18620.35|0
1635945120000|2021-11-03 13:12:00|18616.15|18616.15|18616.15|18616.15|18616.15|18616.15|18616.15|18616.15|0
1635945140000|2021-11-03 13:12:20|18617.55|18617.55|18617.55|18617.55|18617.55|18617.55|18617.55|18617.55|0
1635945220000|2021-11-03 13:13:40|18625.48|18625.48|18625.48|18625.48|18629.44|18629.44|18625.48|18625.48|0
1635945270000|2021-11-03 13:14:30|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|18624.08|0
1635945320000|2021-11-03 13:15:20|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|0
1635945370000|2021-11-03 13:16:10|18619.88|18619.88|18619.88|18619.88|18619.88|18619.88|18619.88|18619.88|0
1635945410000|2021-11-03 13:16:50|18618.48|18618.48|18617.08|18617.08|18618.48|18618.48|18617.08|18617.08|0
1635945440000|2021-11-03 13:17:20|18617.54|18617.54|18617.54|18617.54|18617.54|18617.54|18617.54|18617.54|0
1635945470000|2021-11-03 13:17:50|18618|18618|18618|18618|18618|18618|18618|18618|0
1635945490000|2021-11-03 13:18:10|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|0
1635945500000|2021-11-03 13:18:20|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|0
1635945530000|2021-11-03 13:18:50|18622.2|18622.2|18625|18625|18625|18625|18622.2|18622.2|0
1635945540000|2021-11-03 13:19:00|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1635945620000|2021-11-03 13:20:20|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|0
1635945630000|2021-11-03 13:20:30|18626.4|18626.4|18626.4|18626.4|18626.4|18626.4|18626.4|18626.4|0
1635945750000|2021-11-03 13:22:30|18627.8|18627.8|18627.8|18627.8|18627.8|18627.8|18627.8|18627.8|0
1635945760000|2021-11-03 13:22:40|18628.26|18628.26|18628.26|18628.26|18628.26|18628.26|18628.26|18628.26|0
1635945790000|2021-11-03 13:23:10|18626.86|18626.86|18626.86|18626.86|18626.86|18626.86|18626.86|18626.86|0
1635945810000|2021-11-03 13:23:30|18625.46|18625.46|18622.66|18622.66|18625.46|18625.46|18622.66|18622.66|0
1635945880000|2021-11-03 13:24:40|18602.83|18602.83|18598.87|18598.87|18602.83|18602.83|18598.87|18598.87|0
1635945900000|2021-11-03 13:25:00|18597.47|18597.47|18601.67|18601.67|18601.67|18601.67|18597.47|18597.47|0
1635946010000|2021-11-03 13:26:50|18601.21|18601.21|18600.29|18600.29|18601.21|18601.21|18600.29|18600.29|0
1635946020000|2021-11-03 13:27:00|18599.37|18599.37|18599.37|18599.37|18599.37|18599.37|18599.37|18599.37|0
1635946140000|2021-11-03 13:29:00|18597.97|18597.97|18590.04|18590.04|18597.97|18597.97|18590.04|18590.04|0
1635946150000|2021-11-03 13:29:10|18589.12|18589.12|18589.12|18589.12|18589.12|18589.12|18589.12|18589.12|0
1635946180000|2021-11-03 13:29:40|18588.66|18588.66|18588.66|18588.66|18588.66|18588.66|18588.66|18588.66|0
1635946200000|2021-11-03 13:30:00|18590.06|18590.06|18591.46|18591.46|18591.46|18591.46|18590.06|18590.06|0
1635946210000|2021-11-03 13:30:10|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|0
1635946220000|2021-11-03 13:30:20|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|0
1635946230000|2021-11-03 13:30:30|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|18598.93|0
1635946240000|2021-11-03 13:30:40|18599.39|18599.39|18599.39|18599.39|18599.39|18599.39|18599.39|18599.39|0
1635946260000|2021-11-03 13:31:00|18597.99|18597.99|18594.02|18594.02|18597.99|18597.99|18594.02|18594.02|0
1635946280000|2021-11-03 13:31:20|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|0
1635946300000|2021-11-03 13:31:40|18590.79|18590.79|18582.86|18582.86|18590.79|18590.79|18582.86|18582.86|0
1635946320000|2021-11-03 13:32:00|18578.66|18578.66|18579.58|18579.58|18579.58|18579.58|18578.66|18578.66|0
1635946330000|2021-11-03 13:32:10|18583.54|18583.54|18583.54|18583.54|18583.54|18583.54|18583.54|18583.54|0
1635946340000|2021-11-03 13:32:20|18579.58|18579.58|18579.58|18579.58|18579.58|18579.58|18579.58|18579.58|0
1635946380000|2021-11-03 13:33:00|18576.78|18576.78|18576.78|18576.78|18576.78|18576.78|18576.78|18576.78|0
1635946390000|2021-11-03 13:33:10|18578.18|18578.18|18570.25|18570.25|18578.18|18578.18|18570.25|18570.25|0
1635946580000|2021-11-03 13:36:20|18567.45|18567.45|18567.45|18567.45|18567.45|18567.45|18567.45|18567.45|0
1635946630000|2021-11-03 13:37:10|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|0
1635946640000|2021-11-03 13:37:20|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|0
1635946690000|2021-11-03 13:38:10|18570.71|18570.71|18570.71|18570.71|18570.71|18570.71|18570.71|18570.71|0
1635946780000|2021-11-03 13:39:40|18573.51|18573.51|18573.51|18573.51|18573.51|18573.51|18573.51|18573.51|0
1635946790000|2021-11-03 13:39:50|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|0
1635946800000|2021-11-03 13:40:00|18563.01|18563.01|18565.58|18565.58|18565.58|18565.58|18561.61|18561.61|0
1635946930000|2021-11-03 13:42:10|18564.18|18564.18|18562.78|18562.78|18564.18|18564.18|18562.78|18562.78|0
1635946980000|2021-11-03 13:43:00|18565.58|18565.58|18565.58|18565.58|18565.58|18565.58|18565.58|18565.58|0
1635947080000|2021-11-03 13:44:40|18569.54|18569.54|18577.47|18577.47|18577.47|18577.47|18569.54|18569.54|0
1635947130000|2021-11-03 13:45:30|18581.44|18581.44|18582.84|18582.84|18582.84|18582.84|18580.04|18580.04|0
1635947140000|2021-11-03 13:45:40|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|0
1635947150000|2021-11-03 13:45:50|18577.47|18577.47|18576.07|18576.07|18578.87|18578.87|18576.07|18576.07|0
1635947160000|2021-11-03 13:46:00|18574.67|18574.67|18574.67|18574.67|18574.67|18574.67|18574.67|18574.67|0
1635947170000|2021-11-03 13:46:10|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|0
1635947180000|2021-11-03 13:46:20|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|18578.87|0
1635947200000|2021-11-03 13:46:40|18577.47|18577.47|18580.27|18580.27|18580.27|18580.27|18577.47|18577.47|0
1635947220000|2021-11-03 13:47:00|18577.47|18577.47|18578.87|18578.87|18578.87|18578.87|18577.47|18577.47|0
1635947240000|2021-11-03 13:47:20|18574.67|18574.67|18573.27|18573.27|18574.67|18574.67|18573.27|18573.27|0
1635947250000|2021-11-03 13:47:30|18561.38|18561.38|18561.38|18561.38|18561.38|18561.38|18561.38|18561.38|0
1635947270000|2021-11-03 13:47:50|18558.58|18558.58|18562.78|18562.78|18562.78|18562.78|18558.58|18558.58|0
1635947280000|2021-11-03 13:48:00|18564.18|18564.18|18565.58|18565.58|18565.58|18565.58|18564.18|18564.18|0
1635947290000|2021-11-03 13:48:10|18569.54|18569.54|18569.54|18569.54|18569.54|18569.54|18569.54|18569.54|0
1635947300000|2021-11-03 13:48:20|18568.14|18568.14|18568.14|18568.14|18568.14|18568.14|18568.14|18568.14|0
1635947320000|2021-11-03 13:48:40|18563.94|18563.94|18558.34|18558.34|18563.94|18563.94|18558.34|18558.34|0
1635947330000|2021-11-03 13:48:50|18554.15|18554.15|18552.75|18552.75|18554.15|18554.15|18552.75|18552.75|0
1635947340000|2021-11-03 13:49:00|18548.55|18548.55|18542.95|18542.95|18548.55|18548.55|18541.55|18541.55|0
1635947350000|2021-11-03 13:49:10|18545.75|18545.75|18547.15|18547.15|18547.15|18547.15|18545.75|18545.75|0
1635947370000|2021-11-03 13:49:30|18551.35|18551.35|18551.35|18551.35|18551.35|18551.35|18551.35|18551.35|0
1635947380000|2021-11-03 13:49:40|18550.43|18550.43|18540.2|18540.2|18550.43|18550.43|18540.2|18540.2|0
1635947410000|2021-11-03 13:50:10|18536|18536|18536|18536|18536|18536|18536|18536|0
1635947430000|2021-11-03 13:50:30|18536.46|18536.46|18536.94|18536.94|18537.86|18537.86|18536.46|18536.46|0
1635947440000|2021-11-03 13:50:40|18532.97|18532.97|18532.97|18532.97|18532.97|18532.97|18532.97|18532.97|0
1635947480000|2021-11-03 13:51:20|18532.06|18532.06|18532.06|18532.06|18532.06|18532.06|18532.06|18532.06|0
1635947600000|2021-11-03 13:53:20|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1635947610000|2021-11-03 13:53:30|18529.26|18529.26|18529.26|18529.26|18529.26|18529.26|18529.26|18529.26|0
1635947630000|2021-11-03 13:53:50|18526.46|18526.46|18526.46|18526.46|18526.46|18526.46|18526.46|18526.46|0
1635947680000|2021-11-03 13:54:40|18514.56|18514.56|18514.56|18514.56|18514.56|18514.56|18514.56|18514.56|0
1635947700000|2021-11-03 13:55:00|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|0
1635947710000|2021-11-03 13:55:10|18512.7|18512.7|18512.7|18512.7|18512.7|18512.7|18512.7|18512.7|0
1635947750000|2021-11-03 13:55:50|18508.74|18508.74|18508.74|18508.74|18508.74|18508.74|18508.74|18508.74|0
1635947780000|2021-11-03 13:56:20|18504.77|18504.77|18504.77|18504.77|18504.77|18504.77|18504.77|18504.77|0
1635947800000|2021-11-03 13:56:40|18506.17|18506.17|18494.98|18494.98|18506.17|18506.17|18494.98|18494.98|0
1635947850000|2021-11-03 13:57:30|18496.35|18496.35|18496.35|18496.35|18496.35|18496.35|18496.35|18496.35|0
1635947860000|2021-11-03 13:57:40|18488.42|18488.42|18488.42|18488.42|18488.42|18488.42|18488.42|18488.42|0
1635947940000|2021-11-03 13:59:00|18492.39|18492.39|18492.39|18492.39|18492.39|18492.39|18492.39|18492.39|0
1635947960000|2021-11-03 13:59:20|18489.59|18489.59|18489.59|18489.59|18489.59|18489.59|18489.59|18489.59|0
1635947970000|2021-11-03 13:59:30|18489.13|18489.13|18487.73|18487.73|18489.13|18489.13|18487.73|18487.73|0
1635947980000|2021-11-03 13:59:40|18479.8|18479.8|18479.8|18479.8|18479.8|18479.8|18479.8|18479.8|0
1635948000000|2021-11-03 14:00:00|18484|18484|18484|18484|18484|18484|18484|18484|0
1635948010000|2021-11-03 14:00:10|18491.93|18491.93|18491.93|18491.93|18491.93|18491.93|18491.93|18491.93|0
1635948020000|2021-11-03 14:00:20|18484|18484|18484|18484|18484|18484|18484|18484|0
1635948060000|2021-11-03 14:01:00|18485.4|18485.4|18488.2|18488.2|18488.2|18488.2|18485.4|18485.4|0
1635948170000|2021-11-03 14:02:50|18476.3|18476.3|18476.3|18476.3|18476.3|18476.3|18476.3|18476.3|0
1635948210000|2021-11-03 14:03:30|18476.76|18476.76|18476.76|18476.76|18476.76|18476.76|18476.76|18476.76|0
1635948240000|2021-11-03 14:04:00|18483.76|18483.76|18492.16|18492.16|18492.16|18492.16|18483.76|18483.76|0
1635948250000|2021-11-03 14:04:10|18490.76|18490.76|18490.76|18490.76|18490.76|18490.76|18490.76|18490.76|0
1635948270000|2021-11-03 14:04:30|18490.3|18490.3|18490.3|18490.3|18490.3|18490.3|18490.3|18490.3|0
1635948290000|2021-11-03 14:04:50|18488.9|18488.9|18487.5|18487.5|18488.9|18488.9|18487.5|18487.5|0
1635948310000|2021-11-03 14:05:10|18491.46|18491.46|18491.46|18491.46|18491.46|18491.46|18491.46|18491.46|0
1635948330000|2021-11-03 14:05:30|18488.66|18488.66|18488.66|18488.66|18488.66|18488.66|18488.66|18488.66|0
1635948340000|2021-11-03 14:05:40|18490.06|18490.06|18490.06|18490.06|18490.06|18490.06|18490.06|18490.06|0
1635948360000|2021-11-03 14:06:00|18486.1|18486.1|18485.64|18485.64|18486.1|18486.1|18485.64|18485.64|0
1635948370000|2021-11-03 14:06:10|18489.6|18489.6|18489.6|18489.6|18489.6|18489.6|18489.6|18489.6|0
1635948390000|2021-11-03 14:06:30|18486.8|18486.8|18486.8|18486.8|18486.8|18486.8|18486.8|18486.8|0
1635948450000|2021-11-03 14:07:30|18484.01|18484.01|18480.75|18480.75|18484.01|18484.01|18480.75|18480.75|0
1635948500000|2021-11-03 14:08:20|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|0
1635948520000|2021-11-03 14:08:40|18482.15|18482.15|18480.75|18480.75|18482.15|18482.15|18480.75|18480.75|0
1635948620000|2021-11-03 14:10:20|18476.78|18476.78|18476.78|18476.78|18476.78|18476.78|18476.78|18476.78|0
1635948630000|2021-11-03 14:10:30|18473.98|18473.98|18473.98|18473.98|18473.98|18473.98|18473.98|18473.98|0
1635948680000|2021-11-03 14:11:20|18472.58|18472.58|18472.58|18472.58|18472.58|18472.58|18472.58|18472.58|0
1635948690000|2021-11-03 14:11:30|18469.78|18469.78|18471.18|18471.18|18471.18|18471.18|18469.78|18469.78|0
1635948720000|2021-11-03 14:12:00|18475.15|18475.15|18471.18|18471.18|18475.15|18475.15|18471.18|18471.18|0
1635948770000|2021-11-03 14:12:50|18470.72|18470.72|18470.72|18470.72|18470.72|18470.72|18470.72|18470.72|0
1635948780000|2021-11-03 14:13:00|18472.12|18472.12|18472.12|18472.12|18472.12|18472.12|18472.12|18472.12|0
1635948810000|2021-11-03 14:13:30|18469.32|18469.32|18469.32|18469.32|18469.32|18469.32|18469.32|18469.32|0
1635948920000|2021-11-03 14:15:20|18468.87|18468.87|18468.87|18468.87|18468.87|18468.87|18468.87|18468.87|0
1635948970000|2021-11-03 14:16:10|18470.26|18470.26|18470.26|18470.26|18470.26|18470.26|18470.26|18470.26|0
1635949000000|2021-11-03 14:16:40|18474.23|18474.23|18474.23|18474.23|18474.23|18474.23|18474.23|18474.23|0
1635949010000|2021-11-03 14:16:50|18478.2|18478.2|18478.2|18478.2|18478.2|18478.2|18478.2|18478.2|0
1635949020000|2021-11-03 14:17:00|18474.23|18474.23|18474.23|18474.23|18474.23|18474.23|18474.23|18474.23|0
1635949040000|2021-11-03 14:17:20|18475.63|18475.63|18462.33|18462.33|18475.63|18475.63|18454.4|18454.4|0
1635949050000|2021-11-03 14:17:30|18470.26|18470.26|18478.2|18478.2|18478.2|18478.2|18470.26|18470.26|0
1635949120000|2021-11-03 14:18:40|18478.65|18478.65|18478.65|18478.65|18478.65|18478.65|18478.65|18478.65|0
1635949280000|2021-11-03 14:21:20|18480.05|18480.05|18480.05|18480.05|18480.05|18480.05|18480.05|18480.05|0
1635949320000|2021-11-03 14:22:00|18478.65|18478.65|18478.65|18478.65|18478.65|18478.65|18478.65|18478.65|0
1635949360000|2021-11-03 14:22:40|18482.62|18482.62|18482.62|18482.62|18482.62|18482.62|18482.62|18482.62|0
1635949380000|2021-11-03 14:23:00|18485.42|18485.42|18485.42|18485.42|18485.42|18485.42|18485.42|18485.42|0
1635949390000|2021-11-03 14:23:10|18486.82|18486.82|18486.82|18486.82|18486.82|18486.82|18486.82|18486.82|0
1635949410000|2021-11-03 14:23:30|18490.78|18490.78|18490.78|18490.78|18490.78|18490.78|18490.78|18490.78|0
1635949440000|2021-11-03 14:24:00|18491.24|18491.24|18491.24|18491.24|18491.24|18491.24|18491.24|18491.24|0
1635949560000|2021-11-03 14:26:00|18495.44|18495.44|18495.44|18495.44|18495.44|18495.44|18495.44|18495.44|0
1635949580000|2021-11-03 14:26:20|18495.9|18495.9|18495.9|18495.9|18495.9|18495.9|18495.9|18495.9|0
1635949600000|2021-11-03 14:26:40|18494.5|18494.5|18494.5|18494.5|18494.5|18494.5|18494.5|18494.5|0
1635949620000|2021-11-03 14:27:00|18498.47|18498.47|18498.47|18498.47|18498.47|18498.47|18498.47|18498.47|0
1635949770000|2021-11-03 14:29:30|18498.01|18498.01|18498.01|18498.01|18498.01|18498.01|18498.01|18498.01|0
1635949790000|2021-11-03 14:29:50|18505.94|18505.94|18505.94|18505.94|18505.94|18505.94|18505.94|18505.94|0
1635949800000|2021-11-03 14:30:00|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|0
1635949810000|2021-11-03 14:30:10|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|0
1635949860000|2021-11-03 14:31:00|18510.36|18510.36|18510.36|18510.36|18510.36|18510.36|18510.36|18510.36|0
1635949920000|2021-11-03 14:32:00|18506.4|18506.4|18506.4|18506.4|18506.4|18506.4|18506.4|18506.4|0
1635949940000|2021-11-03 14:32:20|18509.2|18509.2|18509.2|18509.2|18509.2|18509.2|18509.2|18509.2|0
1635949950000|2021-11-03 14:32:30|18505.23|18505.23|18505.23|18505.23|18505.23|18505.23|18505.23|18505.23|0
1635949960000|2021-11-03 14:32:40|18508.03|18508.03|18515.96|18515.96|18515.96|18515.96|18508.03|18508.03|0
1635950030000|2021-11-03 14:33:50|18519.93|18519.93|18523.89|18523.89|18523.89|18523.89|18519.93|18519.93|0
1635950150000|2021-11-03 14:35:50|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|0
1635950160000|2021-11-03 14:36:00|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|0
1635950170000|2021-11-03 14:36:10|18531.36|18531.36|18531.36|18531.36|18531.36|18531.36|18531.36|18531.36|0
1635950180000|2021-11-03 14:36:20|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|0
1635950220000|2021-11-03 14:37:00|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|0
1635950240000|2021-11-03 14:37:20|18523.89|18523.89|18523.89|18523.89|18523.89|18523.89|18523.89|18523.89|0
1635950260000|2021-11-03 14:37:40|18525.29|18525.29|18525.29|18525.29|18525.29|18525.29|18525.29|18525.29|0
1635950280000|2021-11-03 14:38:00|18529.49|18529.49|18529.49|18529.49|18529.49|18529.49|18529.49|18529.49|0
1635950310000|2021-11-03 14:38:30|18523.89|18523.89|18523.89|18523.89|18523.89|18523.89|18523.89|18523.89|0
1635950320000|2021-11-03 14:38:40|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|18527.86|0
1635950370000|2021-11-03 14:39:30|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1635950380000|2021-11-03 14:39:40|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|0
1635950410000|2021-11-03 14:40:10|18530.66|18530.66|18530.2|18530.2|18530.66|18530.66|18530.2|18530.2|0
1635950430000|2021-11-03 14:40:30|18534.16|18534.16|18534.16|18534.16|18534.16|18534.16|18534.16|18534.16|0
1635950440000|2021-11-03 14:40:40|18536.96|18536.96|18536.96|18536.96|18536.96|18536.96|18536.96|18536.96|0
1635950570000|2021-11-03 14:42:50|18538.36|18538.36|18538.36|18538.36|18538.36|18538.36|18538.36|18538.36|0
1635950580000|2021-11-03 14:43:00|18542.33|18542.33|18542.33|18542.33|18542.33|18542.33|18542.33|18542.33|0
1635950660000|2021-11-03 14:44:20|18550.26|18550.26|18547.69|18547.69|18550.26|18550.26|18546.29|18546.29|0
1635950670000|2021-11-03 14:44:30|18547.23|18547.23|18547.23|18547.23|18547.23|18547.23|18547.23|18547.23|0
1635950680000|2021-11-03 14:44:40|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|0
1635950730000|2021-11-03 14:45:30|18539.3|18539.3|18539.3|18539.3|18539.3|18539.3|18539.3|18539.3|0
1635950810000|2021-11-03 14:46:50|18539.76|18539.76|18539.76|18539.76|18539.76|18539.76|18539.76|18539.76|0
1635950920000|2021-11-03 14:48:40|18540.22|18540.22|18540.22|18540.22|18540.22|18540.22|18540.22|18540.22|0
1635950940000|2021-11-03 14:49:00|18537.42|18537.42|18536.02|18536.02|18537.42|18537.42|18536.02|18536.02|0
1635951010000|2021-11-03 14:50:10|18536.48|18536.48|18545.81|18545.81|18545.81|18545.81|18536.48|18536.48|0
1635951020000|2021-11-03 14:50:20|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|0
1635951070000|2021-11-03 14:51:10|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|18545.81|0
1635951110000|2021-11-03 14:51:50|18546.27|18546.27|18546.27|18546.27|18546.27|18546.27|18546.27|18546.27|0
1635951120000|2021-11-03 14:52:00|18542.3|18542.3|18542.3|18542.3|18542.3|18542.3|18542.3|18542.3|0
1635951180000|2021-11-03 14:53:00|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|0
1635951190000|2021-11-03 14:53:10|18543.22|18543.22|18543.22|18543.22|18543.22|18543.22|18543.22|18543.22|0
1635951220000|2021-11-03 14:53:40|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|0
1635951240000|2021-11-03 14:54:00|18547.65|18547.65|18547.65|18547.65|18547.65|18547.65|18547.65|18547.65|0
1635951270000|2021-11-03 14:54:30|18551.61|18551.61|18551.61|18551.61|18551.61|18551.61|18551.61|18551.61|0
1635951280000|2021-11-03 14:54:40|18547.65|18547.65|18547.65|18547.65|18547.65|18547.65|18547.65|18547.65|0
1635951360000|2021-11-03 14:56:00|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|0
1635951370000|2021-11-03 14:56:10|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|0
1635951400000|2021-11-03 14:56:40|18546.48|18546.48|18546.48|18546.48|18546.48|18546.48|18546.48|18546.48|0
1635951450000|2021-11-03 14:57:30|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|0
1635951460000|2021-11-03 14:57:40|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|0
1635951530000|2021-11-03 14:58:50|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|18543.68|0
1635951560000|2021-11-03 14:59:20|18544.14|18544.14|18548.11|18548.11|18548.11|18548.11|18544.14|18544.14|0
1635951570000|2021-11-03 14:59:30|18552.07|18552.07|18552.07|18552.07|18552.07|18552.07|18552.07|18552.07|0
1635951640000|2021-11-03 15:00:40|18548.11|18548.11|18548.11|18548.11|18548.11|18548.11|18548.11|18548.11|0
1635951660000|2021-11-03 15:01:00|18546.71|18546.71|18546.71|18546.71|18546.71|18546.71|18546.71|18546.71|0
1635951690000|2021-11-03 15:01:30|18545.79|18545.79|18545.33|18545.33|18545.79|18545.79|18545.33|18545.33|0
1635951750000|2021-11-03 15:02:30|18544.87|18544.87|18544.87|18544.87|18544.87|18544.87|18544.87|18544.87|0
1635951760000|2021-11-03 15:02:40|18543.47|18543.47|18539.27|18539.27|18543.47|18543.47|18539.27|18539.27|0
1635951770000|2021-11-03 15:02:50|18537.87|18537.87|18535.07|18535.07|18537.87|18537.87|18535.07|18535.07|0
1635951850000|2021-11-03 15:04:10|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|0
1635951900000|2021-11-03 15:05:00|18521.78|18521.78|18521.78|18521.78|18521.78|18521.78|18521.78|18521.78|0
1635951910000|2021-11-03 15:05:10|18521.32|18521.32|18521.32|18521.32|18521.32|18521.32|18521.32|18521.32|0
1635951970000|2021-11-03 15:06:10|18517.35|18517.35|18517.35|18517.35|18517.35|18517.35|18517.35|18517.35|0
1635952020000|2021-11-03 15:07:00|18515.95|18515.95|18515.95|18515.95|18515.95|18515.95|18515.95|18515.95|0
1635952070000|2021-11-03 15:07:50|18519.92|18519.92|18519.92|18519.92|18519.92|18519.92|18519.92|18519.92|0
1635952080000|2021-11-03 15:08:00|18522.72|18522.72|18524.12|18524.12|18524.12|18524.12|18522.72|18522.72|0
1635952090000|2021-11-03 15:08:10|18521.32|18521.32|18521.32|18521.32|18521.32|18521.32|18521.32|18521.32|0
1635952140000|2021-11-03 15:09:00|18518.52|18518.52|18514.55|18514.55|18518.52|18518.52|18514.55|18514.55|0
1635952170000|2021-11-03 15:09:30|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|0
1635952200000|2021-11-03 15:10:00|18502.2|18502.2|18502.2|18502.2|18502.2|18502.2|18502.2|18502.2|0
1635952210000|2021-11-03 15:10:10|18506.16|18506.16|18506.16|18506.16|18506.16|18506.16|18506.16|18506.16|0
1635952330000|2021-11-03 15:12:10|18510.13|18510.13|18511.53|18511.53|18511.53|18511.53|18510.13|18510.13|0
1635952340000|2021-11-03 15:12:20|18512.93|18512.93|18512.93|18512.93|18512.93|18512.93|18512.93|18512.93|0
1635952370000|2021-11-03 15:12:50|18516.89|18516.89|18516.89|18516.89|18516.89|18516.89|18516.89|18516.89|0
1635952390000|2021-11-03 15:13:10|18520.86|18520.86|18520.86|18520.86|18520.86|18520.86|18520.86|18520.86|0
1635952400000|2021-11-03 15:13:20|18522.26|18522.26|18522.26|18522.26|18522.26|18522.26|18522.26|18522.26|0
1635952470000|2021-11-03 15:14:30|18526.22|18526.22|18524.82|18524.82|18526.22|18526.22|18524.82|18524.82|0
1635952510000|2021-11-03 15:15:10|18524.36|18524.36|18524.36|18524.36|18524.36|18524.36|18524.36|18524.36|0
1635952560000|2021-11-03 15:16:00|18525.76|18525.76|18525.76|18525.76|18525.76|18525.76|18525.76|18525.76|0
1635952640000|2021-11-03 15:17:20|18526.22|18526.22|18526.22|18526.22|18526.22|18526.22|18526.22|18526.22|0
1635952660000|2021-11-03 15:17:40|18534.15|18534.15|18532.76|18532.76|18534.15|18534.15|18532.76|18532.76|0
1635952670000|2021-11-03 15:17:50|18529.96|18529.96|18528.56|18528.56|18529.96|18529.96|18528.56|18528.56|0
1635952750000|2021-11-03 15:19:10|18524.59|18524.59|18520.39|18520.39|18524.59|18524.59|18520.39|18520.39|0
1635952780000|2021-11-03 15:19:40|18521.79|18521.79|18521.79|18521.79|18521.79|18521.79|18521.79|18521.79|0
1635952840000|2021-11-03 15:20:40|18517.59|18517.59|18517.59|18517.59|18517.59|18517.59|18517.59|18517.59|0
1635952880000|2021-11-03 15:21:20|18521.56|18521.56|18521.56|18521.56|18521.56|18521.56|18521.56|18521.56|0
1635952890000|2021-11-03 15:21:30|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|18518.76|0
1635952930000|2021-11-03 15:22:10|18517.36|18517.36|18518.76|18518.76|18518.76|18518.76|18517.36|18517.36|0
1635952940000|2021-11-03 15:22:20|18517.36|18517.36|18517.36|18517.36|18517.36|18517.36|18517.36|18517.36|0
1635952980000|2021-11-03 15:23:00|18514.56|18514.56|18514.56|18514.56|18514.56|18514.56|18514.56|18514.56|0
1635953020000|2021-11-03 15:23:40|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|0
1635953030000|2021-11-03 15:23:50|18511.76|18511.76|18511.76|18511.76|18511.76|18511.76|18511.76|18511.76|0
1635953040000|2021-11-03 15:24:00|18510.36|18510.36|18510.36|18510.36|18510.36|18510.36|18510.36|18510.36|0
1635953050000|2021-11-03 15:24:10|18508.96|18508.96|18508.96|18508.96|18508.96|18508.96|18508.96|18508.96|0
1635953070000|2021-11-03 15:24:30|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|0
1635953100000|2021-11-03 15:25:00|18511.53|18511.53|18516.66|18516.66|18519.46|18519.46|18511.53|18511.53|0
1635953110000|2021-11-03 15:25:10|18516.2|18516.2|18516.2|18516.2|18516.2|18516.2|18516.2|18516.2|0
1635953140000|2021-11-03 15:25:40|18514.8|18514.8|18521.57|18521.57|18521.57|18521.57|18514.8|18514.8|0
1635953180000|2021-11-03 15:26:20|18520.65|18520.65|18520.65|18520.65|18520.65|18520.65|18520.65|18520.65|0
1635953260000|2021-11-03 15:27:40|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|0
1635953280000|2021-11-03 15:28:00|18527.64|18527.64|18529.04|18529.04|18529.04|18529.04|18527.64|18527.64|0
1635953380000|2021-11-03 15:29:40|18530.44|18530.44|18537.44|18537.44|18537.44|18537.44|18530.44|18530.44|0
1635953400000|2021-11-03 15:30:00|18533.24|18533.24|18533.24|18533.24|18533.24|18533.24|18533.24|18533.24|0
1635953430000|2021-11-03 15:30:30|18531.84|18531.84|18531.84|18531.84|18531.84|18531.84|18531.84|18531.84|0
1635953440000|2021-11-03 15:30:40|18530.44|18530.44|18530.44|18530.44|18530.44|18530.44|18530.44|18530.44|0
1635953450000|2021-11-03 15:30:50|18534.41|18534.41|18534.41|18534.41|18534.41|18534.41|18534.41|18534.41|0
1635953470000|2021-11-03 15:31:10|18538.37|18538.37|18538.37|18538.37|18538.37|18538.37|18538.37|18538.37|0
1635953490000|2021-11-03 15:31:30|18541.17|18541.17|18541.17|18541.17|18541.17|18541.17|18541.17|18541.17|0
1635953500000|2021-11-03 15:31:40|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|0
1635953530000|2021-11-03 15:32:10|18535.81|18535.81|18535.81|18535.81|18535.81|18535.81|18535.81|18535.81|0
1635953570000|2021-11-03 15:32:50|18536.27|18536.27|18536.27|18536.27|18536.27|18536.27|18536.27|18536.27|0
1635953590000|2021-11-03 15:33:10|18536.73|18536.73|18537.19|18537.19|18537.19|18537.19|18536.73|18536.73|0
1635953690000|2021-11-03 15:34:50|18534.39|18534.39|18537.19|18537.19|18537.19|18537.19|18534.39|18534.39|0
1635953710000|2021-11-03 15:35:10|18531.59|18531.59|18531.59|18531.59|18532.99|18532.99|18531.59|18531.59|0
1635953750000|2021-11-03 15:35:50|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|0
1635953780000|2021-11-03 15:36:20|18536.95|18536.95|18536.95|18536.95|18536.95|18536.95|18536.95|18536.95|0
1635953800000|2021-11-03 15:36:40|18540.92|18540.92|18544.88|18544.88|18544.88|18544.88|18540.92|18540.92|0
1635953810000|2021-11-03 15:36:50|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|0
1635953830000|2021-11-03 15:37:10|18551.65|18551.65|18551.65|18551.65|18551.65|18551.65|18551.65|18551.65|0
1635953880000|2021-11-03 15:38:00|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|0
1635953890000|2021-11-03 15:38:10|18548.14|18548.14|18548.14|18548.14|18548.14|18548.14|18548.14|18548.14|0
1635953900000|2021-11-03 15:38:20|18556.07|18556.07|18554.67|18554.67|18556.07|18556.07|18554.67|18554.67|0
1635953940000|2021-11-03 15:39:00|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|0
1635954110000|2021-11-03 15:41:50|18534.85|18534.85|18538.81|18538.81|18538.81|18538.81|18534.85|18534.85|0
1635954150000|2021-11-03 15:42:30|18550.71|18550.71|18550.71|18550.71|18550.71|18550.71|18550.71|18550.71|0
1635954180000|2021-11-03 15:43:00|18551.17|18551.17|18551.17|18551.17|18551.17|18551.17|18551.17|18551.17|0
1635954220000|2021-11-03 15:43:40|18552.57|18552.57|18552.57|18552.57|18552.57|18552.57|18552.57|18552.57|0
1635954230000|2021-11-03 15:43:50|18553.97|18553.97|18553.97|18553.97|18553.97|18553.97|18553.97|18553.97|0
1635954370000|2021-11-03 15:46:10|18553.51|18553.51|18553.51|18553.51|18553.51|18553.51|18553.51|18553.51|0
1635954390000|2021-11-03 15:46:30|18549.54|18549.54|18553.51|18553.51|18553.51|18553.51|18549.54|18549.54|0
1635954400000|2021-11-03 15:46:40|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|0
1635954450000|2021-11-03 15:47:30|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|0
1635954530000|2021-11-03 15:48:50|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|0
1635954540000|2021-11-03 15:49:00|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|0
1635954550000|2021-11-03 15:49:10|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|0
1635954570000|2021-11-03 15:49:30|18562.84|18562.84|18562.84|18562.84|18562.84|18562.84|18558.87|18558.87|0
1635954600000|2021-11-03 15:50:00|18561.44|18561.44|18561.44|18561.44|18561.44|18561.44|18561.44|18561.44|0
1635954660000|2021-11-03 15:51:00|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|18557.47|0
1635954670000|2021-11-03 15:51:10|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|0
1635954700000|2021-11-03 15:51:40|18553.27|18553.27|18537.18|18537.18|18554.67|18554.67|18537.18|18537.18|0
1635954740000|2021-11-03 15:52:20|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|0
1635954750000|2021-11-03 15:52:30|18539.98|18539.98|18539.98|18539.98|18539.98|18539.98|18539.98|18539.98|0
1635954760000|2021-11-03 15:52:40|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|18538.58|0
1635954770000|2021-11-03 15:52:50|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|0
1635954780000|2021-11-03 15:53:00|18533.69|18533.69|18533.69|18533.69|18533.69|18533.69|18533.69|18533.69|0
1635954790000|2021-11-03 15:53:10|18529.73|18529.73|18525.76|18525.76|18529.73|18529.73|18525.76|18525.76|0
1635954880000|2021-11-03 15:54:40|18524.36|18524.36|18524.82|18524.82|18524.82|18524.82|18524.36|18524.36|0
1635954910000|2021-11-03 15:55:10|18528.79|18528.79|18536.72|18536.72|18536.72|18536.72|18528.79|18528.79|0
1635954940000|2021-11-03 15:55:40|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|0
1635954970000|2021-11-03 15:56:10|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|0
1635954980000|2021-11-03 15:56:20|18539.52|18539.52|18540.92|18540.92|18542.32|18542.32|18539.52|18539.52|0
1635955040000|2021-11-03 15:57:20|18544.88|18544.88|18545.34|18545.34|18545.34|18545.34|18544.88|18544.88|0
1635955070000|2021-11-03 15:57:50|18549.31|18549.31|18549.31|18549.31|18549.31|18549.31|18549.31|18549.31|0
1635955080000|2021-11-03 15:58:00|18553.27|18553.27|18553.27|18553.27|18553.27|18553.27|18553.27|18553.27|0
1635955090000|2021-11-03 15:58:10|18557.24|18557.24|18557.24|18557.24|18557.24|18557.24|18557.24|18557.24|0
1635955110000|2021-11-03 15:58:30|18558.64|18558.64|18560.04|18560.04|18560.04|18560.04|18558.64|18558.64|0
1635955130000|2021-11-03 15:58:50|18564|18564|18564|18564|18564|18564|18564|18564|0
1635955170000|2021-11-03 15:59:30|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|0
1635955200000|2021-11-03 16:00:00|18561.44|18561.44|18562.84|18562.84|18564.24|18564.24|18561.44|18561.44|0
1635955250000|2021-11-03 16:00:50|18564.24|18564.24|18564.24|18564.24|18564.24|18564.24|18564.24|18564.24|0
1635955280000|2021-11-03 16:01:20|18560.27|18560.27|18560.27|18560.27|18560.27|18560.27|18560.27|18560.27|0
1635955290000|2021-11-03 16:01:30|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|0
1635955300000|2021-11-03 16:01:40|18566.8|18566.8|18566.8|18566.8|18566.8|18566.8|18566.8|18566.8|0
1635955320000|2021-11-03 16:02:00|18567.26|18567.26|18563.3|18563.3|18567.26|18567.26|18563.3|18563.3|0
1635955360000|2021-11-03 16:02:40|18563.76|18563.76|18563.3|18563.3|18563.76|18563.76|18563.3|18563.3|0
1635955400000|2021-11-03 16:03:20|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|0
1635955420000|2021-11-03 16:03:40|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|18559.79|0
1635955430000|2021-11-03 16:03:50|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|0
1635955470000|2021-11-03 16:04:30|18567.72|18567.72|18571.69|18571.69|18571.69|18571.69|18567.72|18567.72|0
1635955480000|2021-11-03 16:04:40|18575.65|18575.65|18579.62|18579.62|18579.62|18579.62|18575.65|18575.65|0
1635955490000|2021-11-03 16:04:50|18581.02|18581.02|18581.02|18581.02|18581.02|18581.02|18581.02|18581.02|0
1635955500000|2021-11-03 16:05:00|18577.05|18577.05|18575.65|18575.65|18577.05|18577.05|18575.65|18575.65|0
1635955530000|2021-11-03 16:05:30|18579.62|18579.62|18579.62|18579.62|18579.62|18579.62|18579.62|18579.62|0
1635955570000|2021-11-03 16:06:10|18575.65|18575.65|18577.05|18577.05|18577.05|18577.05|18575.65|18575.65|0
1635955610000|2021-11-03 16:06:50|18575.65|18575.65|18575.65|18575.65|18575.65|18575.65|18575.65|18575.65|0
1635955620000|2021-11-03 16:07:00|18575.19|18575.19|18576.59|18576.59|18576.59|18576.59|18575.19|18575.19|0
1635955630000|2021-11-03 16:07:10|18577.99|18577.99|18582.19|18582.19|18582.19|18582.19|18577.99|18577.99|0
1635955640000|2021-11-03 16:07:20|18580.79|18580.79|18580.79|18580.79|18580.79|18580.79|18580.79|18580.79|0
1635955660000|2021-11-03 16:07:40|18582.19|18582.19|18582.19|18582.19|18582.19|18582.19|18582.19|18582.19|0
1635955740000|2021-11-03 16:09:00|18580.79|18580.79|18580.79|18580.79|18580.79|18580.79|18580.79|18580.79|0
1635955760000|2021-11-03 16:09:20|18576.83|18576.83|18572.86|18572.86|18576.83|18576.83|18572.86|18572.86|0
1635955780000|2021-11-03 16:09:40|18579.86|18579.86|18579.86|18579.86|18579.86|18579.86|18579.86|18579.86|0
1635955790000|2021-11-03 16:09:50|18578.46|18578.46|18581.26|18581.26|18584.06|18584.06|18578.46|18578.46|0
1635955800000|2021-11-03 16:10:00|18586.86|18586.86|18586.86|18586.86|18586.86|18586.86|18584.06|18584.06|0
1635955810000|2021-11-03 16:10:10|18585.46|18585.46|18585.46|18585.46|18585.46|18585.46|18585.46|18585.46|0
1635955820000|2021-11-03 16:10:20|18589.42|18589.42|18589.42|18589.42|18589.42|18589.42|18589.42|18589.42|0
1635955830000|2021-11-03 16:10:30|18593.39|18593.39|18593.39|18593.39|18593.39|18593.39|18593.39|18593.39|0
1635955840000|2021-11-03 16:10:40|18590.59|18590.59|18590.59|18590.59|18590.59|18590.59|18590.59|18590.59|0
1635955860000|2021-11-03 16:11:00|18586.62|18586.62|18589.42|18589.42|18589.42|18589.42|18586.62|18586.62|0
1635955870000|2021-11-03 16:11:10|18593.62|18593.62|18595.02|18595.02|18597.82|18597.82|18593.62|18593.62|0
1635955890000|2021-11-03 16:11:30|18598.98|18598.98|18598.98|18598.98|18598.98|18598.98|18598.98|18598.98|0
1635955900000|2021-11-03 16:11:40|18600.38|18600.38|18598.98|18598.98|18600.38|18600.38|18598.98|18598.98|0
1635955920000|2021-11-03 16:12:00|18600.38|18600.38|18600.38|18600.38|18600.38|18600.38|18600.38|18600.38|0
1635955940000|2021-11-03 16:12:20|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|0
1635955950000|2021-11-03 16:12:30|18600.38|18600.38|18600.38|18600.38|18601.78|18601.78|18600.38|18600.38|0
1635955980000|2021-11-03 16:13:00|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|0
1635955990000|2021-11-03 16:13:10|18604.58|18604.58|18604.58|18604.58|18604.58|18604.58|18604.58|18604.58|0
1635956010000|2021-11-03 16:13:30|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|0
1635956080000|2021-11-03 16:14:40|18605.98|18605.98|18605.98|18605.98|18605.98|18605.98|18605.98|18605.98|0
1635956090000|2021-11-03 16:14:50|18606.44|18606.44|18605.98|18605.98|18606.44|18606.44|18605.98|18605.98|0
1635956100000|2021-11-03 16:15:00|18602.02|18602.02|18605.98|18605.98|18605.98|18605.98|18602.02|18602.02|0
1635956110000|2021-11-03 16:15:10|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|0
1635956160000|2021-11-03 16:16:00|18607.38|18607.38|18607.38|18607.38|18607.38|18607.38|18607.38|18607.38|0
1635956170000|2021-11-03 16:16:10|18608.78|18608.78|18610.18|18610.18|18610.18|18610.18|18608.78|18608.78|0
1635956180000|2021-11-03 16:16:20|18605.98|18605.98|18607.38|18607.38|18607.38|18607.38|18605.98|18605.98|0
1635956220000|2021-11-03 16:17:00|18608.78|18608.78|18608.78|18608.78|18608.78|18608.78|18608.78|18608.78|0
1635956260000|2021-11-03 16:17:40|18607.38|18607.38|18604.58|18604.58|18607.38|18607.38|18604.58|18604.58|0
1635956300000|2021-11-03 16:18:20|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|18603.18|0
1635956380000|2021-11-03 16:19:40|18607.15|18607.15|18608.55|18608.55|18608.55|18608.55|18607.15|18607.15|0
1635956400000|2021-11-03 16:20:00|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|0
1635956420000|2021-11-03 16:20:20|18607.63|18607.63|18606.23|18606.23|18607.63|18607.63|18606.23|18606.23|0
1635956460000|2021-11-03 16:21:00|18603.43|18603.43|18603.43|18603.43|18604.83|18604.83|18602.03|18602.03|0
1635956510000|2021-11-03 16:21:50|18605.27|18605.27|18605.27|18605.27|18605.27|18605.27|18605.27|18605.27|0
1635956520000|2021-11-03 16:22:00|18601.3|18601.3|18601.3|18601.3|18601.3|18601.3|18599.9|18599.9|0
1635956540000|2021-11-03 16:22:20|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|0
1635956560000|2021-11-03 16:22:40|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|0
1635956570000|2021-11-03 16:22:50|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|0
1635956590000|2021-11-03 16:23:10|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|0
1635956600000|2021-11-03 16:23:20|18605.04|18605.04|18603.18|18603.18|18605.04|18605.04|18603.18|18603.18|0
1635956620000|2021-11-03 16:23:40|18601.78|18601.78|18601.78|18601.78|18601.78|18601.78|18601.78|18601.78|0
1635956640000|2021-11-03 16:24:00|18597.81|18597.81|18597.81|18597.81|18597.81|18597.81|18597.81|18597.81|0
1635956670000|2021-11-03 16:24:30|18597.35|18597.35|18597.35|18597.35|18597.35|18597.35|18597.35|18597.35|0
1635956700000|2021-11-03 16:25:00|18589.42|18589.42|18596.65|18596.65|18596.65|18596.65|18589.42|18589.42|0
1635956800000|2021-11-03 16:26:40|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|0
1635956810000|2021-11-03 16:26:50|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|0
1635956850000|2021-11-03 16:27:30|18597.1|18597.1|18597.1|18597.1|18597.1|18597.1|18597.1|18597.1|0
1635956870000|2021-11-03 16:27:50|18596.19|18596.19|18596.19|18596.19|18596.19|18596.19|18596.19|18596.19|0
1635956910000|2021-11-03 16:28:30|18600.15|18600.15|18600.15|18600.15|18600.15|18600.15|18600.15|18600.15|0
1635956920000|2021-11-03 16:28:40|18601.55|18601.55|18601.55|18601.55|18601.55|18601.55|18601.55|18601.55|0
1635956940000|2021-11-03 16:29:00|18598.75|18598.75|18597.35|18597.35|18598.75|18598.75|18597.35|18597.35|0
1635956960000|2021-11-03 16:29:20|18601.32|18601.32|18601.32|18601.32|18601.32|18601.32|18601.32|18601.32|0
1635956970000|2021-11-03 16:29:30|18605.28|18605.28|18601.32|18601.32|18605.28|18605.28|18601.32|18601.32|0
1635956980000|2021-11-03 16:29:40|18600.4|18600.4|18600.4|18600.4|18600.4|18600.4|18600.4|18600.4|0
1635956990000|2021-11-03 16:29:50|18604.6|18604.6|18604.99|18604.99|18604.99|18604.99|18600.4|18600.4|0
1636013700000|2021-11-04 08:15:00|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|18677.48|0
1636013780000|2021-11-04 08:16:20|18677.02|18677.02|18677.02|18677.02|18677.02|18677.02|18677.02|18677.02|0
1636013810000|2021-11-04 08:16:50|18680.99|18680.99|18680.99|18680.99|18680.99|18680.99|18680.99|18680.99|0
1636013830000|2021-11-04 08:17:10|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|0
1636013850000|2021-11-04 08:17:30|18695.45|18695.45|18698.25|18698.25|18698.25|18698.25|18695.45|18695.45|0
1636013860000|2021-11-04 08:17:40|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|0
1636013870000|2021-11-04 08:17:50|18699.65|18699.65|18699.65|18699.65|18699.65|18699.65|18699.65|18699.65|0
1636013880000|2021-11-04 08:18:00|18698.25|18698.25|18695.45|18695.45|18698.25|18698.25|18695.45|18695.45|0
1636013900000|2021-11-04 08:18:20|18694.05|18694.05|18694.05|18694.05|18694.05|18694.05|18694.05|18694.05|0
1636014010000|2021-11-04 08:20:10|18674.22|18674.22|18674.22|18674.22|18674.22|18674.22|18674.22|18674.22|0
1636014060000|2021-11-04 08:21:00|18671.42|18671.42|18667.46|18667.46|18671.42|18671.42|18667.46|18667.46|0
1636014070000|2021-11-04 08:21:10|18663.26|18663.26|18663.26|18663.26|18663.26|18663.26|18663.26|18663.26|0
1636014120000|2021-11-04 08:22:00|18671.66|18671.66|18671.66|18671.66|18671.66|18671.66|18671.66|18671.66|0
1636014200000|2021-11-04 08:23:20|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|0
1636014280000|2021-11-04 08:24:40|18680.75|18680.75|18672.82|18672.82|18680.75|18680.75|18672.82|18672.82|0
1636014300000|2021-11-04 08:25:00|18680.75|18680.75|18680.75|18680.75|18680.75|18680.75|18680.75|18680.75|0
1636014440000|2021-11-04 08:27:20|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|0
1636014470000|2021-11-04 08:27:50|18673.99|18673.99|18677.95|18677.95|18677.95|18677.95|18673.99|18673.99|0
1636014570000|2021-11-04 08:29:30|18679.35|18679.35|18679.35|18679.35|18679.35|18679.35|18679.35|18679.35|0
1636014640000|2021-11-04 08:30:40|18671.42|18671.42|18671.42|18671.42|18671.42|18671.42|18671.42|18671.42|0
1636014760000|2021-11-04 08:32:40|18655.56|18655.56|18655.56|18655.56|18655.56|18655.56|18655.56|18655.56|0
1636014900000|2021-11-04 08:35:00|18656.96|18656.96|18662.56|18662.56|18662.56|18662.56|18656.96|18656.96|0
1636015330000|2021-11-04 08:42:10|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|0
1636015350000|2021-11-04 08:42:30|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|0
1636015370000|2021-11-04 08:42:50|18651.83|18651.83|18651.83|18651.83|18651.83|18651.83|18651.83|18651.83|0
1636015380000|2021-11-04 08:43:00|18647.63|18647.63|18647.63|18647.63|18647.63|18647.63|18647.63|18647.63|0
1636015400000|2021-11-04 08:43:20|18651.83|18651.83|18651.83|18651.83|18651.83|18651.83|18651.83|18651.83|0
1636015440000|2021-11-04 08:44:00|18651.37|18651.37|18651.37|18651.37|18651.37|18651.37|18651.37|18651.37|0
1636015450000|2021-11-04 08:44:10|18655.34|18655.34|18653.04|18653.04|18655.34|18655.34|18653.04|18653.04|0
1636015460000|2021-11-04 08:44:20|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|0
1636015480000|2021-11-04 08:44:40|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|0
1636015550000|2021-11-04 08:45:50|18636.72|18636.72|18636.72|18636.72|18636.72|18636.72|18636.72|18636.72|0
1636015580000|2021-11-04 08:46:20|18632.52|18632.52|18636.48|18636.48|18636.48|18636.48|18632.52|18632.52|0
1636015700000|2021-11-04 08:48:20|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|0
1636015740000|2021-11-04 08:49:00|18636.02|18636.02|18636.02|18636.02|18636.02|18636.02|18636.02|18636.02|0
1636015800000|2021-11-04 08:50:00|18632.06|18632.06|18648.15|18648.15|18648.15|18648.15|18632.06|18632.06|0
1636015810000|2021-11-04 08:50:10|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|0
1636015910000|2021-11-04 08:51:50|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|0
1636015930000|2021-11-04 08:52:10|18646.05|18646.05|18648.85|18648.85|18648.85|18648.85|18646.05|18646.05|0
1636015980000|2021-11-04 08:53:00|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|0
1636016030000|2021-11-04 08:53:50|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|0
1636016060000|2021-11-04 08:54:20|18621.55|18621.55|18621.55|18621.55|18621.55|18621.55|18621.55|18621.55|0
1636016150000|2021-11-04 08:55:50|18625.75|18625.75|18625.75|18625.75|18625.75|18625.75|18625.75|18625.75|0
1636016160000|2021-11-04 08:56:00|18629.71|18629.71|18629.71|18629.71|18629.71|18629.71|18629.71|18629.71|0
1636016270000|2021-11-04 08:57:50|18632.51|18632.51|18632.51|18632.51|18632.51|18632.51|18632.51|18632.51|0
1636016280000|2021-11-04 08:58:00|18624.58|18624.58|18624.58|18624.58|18624.58|18624.58|18624.58|18624.58|0
1636016460000|2021-11-04 09:01:00|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|0
1636016470000|2021-11-04 09:01:10|18624.1|18624.1|18624.1|18624.1|18624.1|18624.1|18624.1|18624.1|0
1636016540000|2021-11-04 09:02:20|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|0
1636016570000|2021-11-04 09:02:50|18632.5|18632.5|18632.5|18632.5|18632.5|18632.5|18632.5|18632.5|0
1636016620000|2021-11-04 09:03:40|18640.43|18640.43|18640.43|18640.43|18640.43|18640.43|18640.43|18640.43|0
1636016640000|2021-11-04 09:04:00|18652.32|18652.32|18652.32|18652.32|18652.32|18652.32|18652.32|18652.32|0
1636016680000|2021-11-04 09:04:40|18644.39|18644.39|18644.39|18644.39|18644.39|18644.39|18644.39|18644.39|0
1636016730000|2021-11-04 09:05:30|18636.46|18636.46|18640.66|18640.66|18640.66|18640.66|18636.46|18636.46|0
1636016770000|2021-11-04 09:06:10|18639.74|18639.74|18639.74|18639.74|18639.74|18639.74|18639.74|18639.74|0
1636016810000|2021-11-04 09:06:50|18636.94|18636.94|18635.54|18635.54|18636.94|18636.94|18635.54|18635.54|0
1636016870000|2021-11-04 09:07:50|18634.14|18634.14|18632.74|18632.74|18634.14|18634.14|18632.74|18632.74|0
1636016980000|2021-11-04 09:09:40|18624.81|18624.81|18624.81|18624.81|18624.81|18624.81|18624.81|18624.81|0
1636017000000|2021-11-04 09:10:00|18628.78|18628.78|18628.78|18628.78|18628.78|18628.78|18628.78|18628.78|0
1636017080000|2021-11-04 09:11:20|18620.85|18620.85|18620.85|18620.85|18620.85|18620.85|18620.85|18620.85|0
1636017120000|2021-11-04 09:12:00|18622.25|18622.25|18622.25|18622.25|18622.25|18622.25|18622.25|18622.25|0
1636017370000|2021-11-04 09:16:10|18618.28|18618.28|18618.28|18618.28|18618.28|18618.28|18618.28|18618.28|0
1636017480000|2021-11-04 09:18:00|18616.88|18616.88|18624.81|18624.81|18624.81|18624.81|18616.88|18616.88|0
1636017580000|2021-11-04 09:19:40|18622.01|18622.01|18622.01|18622.01|18622.01|18622.01|18622.01|18622.01|0
1636017640000|2021-11-04 09:20:40|18614.08|18614.08|18614.08|18614.08|18614.08|18614.08|18614.08|18614.08|0
1636017730000|2021-11-04 09:22:10|18622.01|18622.01|18629.95|18629.95|18629.95|18629.95|18622.01|18622.01|0
1636017790000|2021-11-04 09:23:10|18634.14|18634.14|18634.14|18634.14|18634.14|18634.14|18634.14|18634.14|0
1636017800000|2021-11-04 09:23:20|18633.22|18633.22|18633.22|18633.22|18633.22|18633.22|18633.22|18633.22|0
1636017830000|2021-11-04 09:23:50|18637.19|18637.19|18637.19|18637.19|18637.19|18637.19|18637.19|18637.19|0
1636017840000|2021-11-04 09:24:00|18645.12|18645.12|18649.09|18649.09|18649.09|18649.09|18645.12|18645.12|0
1636017970000|2021-11-04 09:26:10|18664.95|18664.95|18668.91|18668.91|18668.91|18668.91|18664.95|18664.95|0
1636018060000|2021-11-04 09:27:40|18667.51|18667.51|18667.51|18667.51|18667.51|18667.51|18667.51|18667.51|0
1636018140000|2021-11-04 09:29:00|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|0
1636018220000|2021-11-04 09:30:20|18659.58|18659.58|18659.58|18659.58|18659.58|18659.58|18659.58|18659.58|0
1636018260000|2021-11-04 09:31:00|18655.62|18655.62|18655.62|18655.62|18655.62|18655.62|18655.62|18655.62|0
1636018270000|2021-11-04 09:31:10|18651.65|18651.65|18651.65|18651.65|18651.65|18651.65|18651.65|18651.65|0
1636018310000|2021-11-04 09:31:50|18648.85|18648.85|18640.92|18640.92|18648.85|18648.85|18640.92|18640.92|0
1636018320000|2021-11-04 09:32:00|18639.52|18639.52|18643.49|18643.49|18643.49|18643.49|18639.52|18639.52|0
1636018340000|2021-11-04 09:32:20|18651.42|18651.42|18651.42|18651.42|18651.42|18651.42|18651.42|18651.42|0
1636018370000|2021-11-04 09:32:50|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|0
1636018470000|2021-11-04 09:34:30|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|0
1636018530000|2021-11-04 09:35:30|18648.62|18648.62|18656.55|18656.55|18656.55|18656.55|18648.62|18648.62|0
1636018700000|2021-11-04 09:38:20|18653.33|18653.33|18653.33|18653.33|18653.33|18653.33|18653.33|18653.33|0
1636018720000|2021-11-04 09:38:40|18650.57|18650.57|18650.57|18650.57|18650.57|18650.57|18650.57|18650.57|0
1636018750000|2021-11-04 09:39:10|18643.58|18643.58|18642.18|18642.18|18643.58|18643.58|18642.18|18642.18|0
1636018780000|2021-11-04 09:39:40|18646.14|18646.14|18646.14|18646.14|18646.14|18646.14|18646.14|18646.14|0
1636018790000|2021-11-04 09:39:50|18647.98|18647.98|18649.86|18649.86|18649.86|18649.86|18647.06|18647.06|0
1636019090000|2021-11-04 09:44:50|18650.32|18650.32|18653.58|18653.58|18653.58|18653.58|18650.32|18650.32|0
1636019250000|2021-11-04 09:47:30|18654.98|18654.98|18654.98|18654.98|18654.98|18654.98|18654.98|18654.98|0
1636019360000|2021-11-04 09:49:20|18653.58|18653.58|18653.58|18653.58|18653.58|18653.58|18653.58|18653.58|0
1636019460000|2021-11-04 09:51:00|18661.51|18661.51|18661.51|18661.51|18661.51|18661.51|18661.51|18661.51|0
1636019480000|2021-11-04 09:51:20|18667.11|18667.11|18668.51|18668.51|18668.51|18668.51|18667.11|18667.11|0
1636019510000|2021-11-04 09:51:50|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|0
1636019550000|2021-11-04 09:52:30|18699.06|18699.06|18699.06|18699.06|18699.06|18699.06|18699.06|18699.06|0
1636019570000|2021-11-04 09:52:50|18700.9|18700.9|18700.9|18700.9|18700.9|18700.9|18700.9|18700.9|0
1636019880000|2021-11-04 09:58:00|18699.5|18699.5|18703.7|18703.7|18703.7|18703.7|18699.5|18699.5|0
1636019970000|2021-11-04 09:59:30|18704.62|18704.62|18704.62|18704.62|18704.62|18704.62|18704.62|18704.62|0
1636020130000|2021-11-04 10:02:10|18705.54|18705.54|18705.54|18705.54|18705.54|18705.54|18705.54|18705.54|0
1636020210000|2021-11-04 10:03:30|18706.94|18706.94|18706.94|18706.94|18706.94|18706.94|18706.94|18706.94|0
1636020220000|2021-11-04 10:03:40|18707.86|18707.86|18707.86|18707.86|18707.86|18707.86|18707.86|18707.86|0
1636020240000|2021-11-04 10:04:00|18709.26|18709.26|18709.26|18709.26|18709.26|18709.26|18709.26|18709.26|0
1636020260000|2021-11-04 10:04:20|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|0
1636020340000|2021-11-04 10:05:40|18713.46|18713.46|18713.46|18713.46|18713.46|18713.46|18713.46|18713.46|0
1636020380000|2021-11-04 10:06:20|18709.26|18709.26|18707.86|18707.86|18709.26|18709.26|18707.86|18707.86|0
1636020430000|2021-11-04 10:07:10|18706.46|18706.46|18706.46|18706.46|18706.46|18706.46|18706.46|18706.46|0
1636020470000|2021-11-04 10:07:50|18698.53|18698.53|18694.56|18694.56|18698.53|18698.53|18694.56|18694.56|0
1636020480000|2021-11-04 10:08:00|18693.16|18693.16|18690.36|18690.36|18693.16|18693.16|18690.36|18690.36|0
1636020530000|2021-11-04 10:08:50|18686.4|18686.4|18686.4|18686.4|18686.4|18686.4|18686.4|18686.4|0
1636020560000|2021-11-04 10:09:20|18685|18685|18685|18685|18685|18685|18685|18685|0
1636020600000|2021-11-04 10:10:00|18688.96|18688.96|18688.96|18688.96|18688.96|18688.96|18688.96|18688.96|0
1636020670000|2021-11-04 10:11:10|18690.36|18690.36|18690.36|18690.36|18690.36|18690.36|18690.36|18690.36|0
1636020810000|2021-11-04 10:13:30|18686.4|18686.4|18686.4|18686.4|18686.4|18686.4|18686.4|18686.4|0
1636021110000|2021-11-04 10:18:30|18687.8|18687.8|18687.8|18687.8|18687.8|18687.8|18687.8|18687.8|0
1636021160000|2021-11-04 10:19:20|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|0
1636021170000|2021-11-04 10:19:30|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|0
1636021280000|2021-11-04 10:21:20|18687.8|18687.8|18687.8|18687.8|18687.8|18687.8|18687.8|18687.8|0
1636021330000|2021-11-04 10:22:10|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|0
1636021350000|2021-11-04 10:22:30|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|0
1636021380000|2021-11-04 10:23:00|18697.36|18697.36|18697.36|18697.36|18697.36|18697.36|18697.36|18697.36|0
1636021400000|2021-11-04 10:23:20|18698.76|18698.76|18702.73|18702.73|18702.73|18702.73|18698.76|18698.76|0
1636021580000|2021-11-04 10:26:20|18698.76|18698.76|18698.76|18698.76|18698.76|18698.76|18698.76|18698.76|0
1636021720000|2021-11-04 10:28:40|18703.4|18703.4|18706.2|18706.2|18706.2|18706.2|18703.4|18703.4|0
1636021730000|2021-11-04 10:28:50|18704.8|18704.8|18704.8|18704.8|18704.8|18704.8|18704.8|18704.8|0
1636021810000|2021-11-04 10:30:10|18700.6|18700.6|18700.6|18700.6|18700.6|18700.6|18700.6|18700.6|0
1636021820000|2021-11-04 10:30:20|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|0
1636021830000|2021-11-04 10:30:30|18699.22|18699.22|18699.22|18699.22|18699.22|18699.22|18699.22|18699.22|0
1636021850000|2021-11-04 10:30:50|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|0
1636021860000|2021-11-04 10:31:00|18704.82|18704.82|18704.82|18704.82|18704.82|18704.82|18704.82|18704.82|0
1636021880000|2021-11-04 10:31:20|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|0
1636021900000|2021-11-04 10:31:40|18700.62|18700.62|18697.82|18697.82|18700.62|18700.62|18697.82|18697.82|0
1636021930000|2021-11-04 10:32:10|18693.86|18693.86|18693.86|18693.86|18693.86|18693.86|18693.86|18693.86|0
1636021950000|2021-11-04 10:32:30|18692.46|18692.46|18692.46|18692.46|18692.46|18692.46|18692.46|18692.46|0
1636022030000|2021-11-04 10:33:50|18692|18692|18692|18692|18692|18692|18692|18692|0
1636022120000|2021-11-04 10:35:20|18695.96|18695.96|18695.96|18695.96|18695.96|18695.96|18695.96|18695.96|0
1636022170000|2021-11-04 10:36:10|18698.76|18698.76|18700.16|18700.16|18700.16|18700.16|18698.76|18698.76|0
1636022210000|2021-11-04 10:36:50|18698.76|18698.76|18694.8|18694.8|18698.76|18698.76|18694.8|18694.8|0
1636022270000|2021-11-04 10:37:50|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|0
1636022350000|2021-11-04 10:39:10|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|0
1636022440000|2021-11-04 10:40:40|18696.43|18696.43|18696.43|18696.43|18696.43|18696.43|18696.43|18696.43|0
1636022540000|2021-11-04 10:42:20|18697.83|18697.83|18697.83|18697.83|18697.83|18697.83|18697.83|18697.83|0
1636022570000|2021-11-04 10:42:50|18701.79|18701.79|18697.83|18697.83|18701.79|18701.79|18697.83|18697.83|0
1636022670000|2021-11-04 10:44:30|18681.97|18681.97|18681.97|18681.97|18681.97|18681.97|18681.97|18681.97|0
1636022680000|2021-11-04 10:44:40|18686.17|18686.17|18695.96|18695.96|18707.16|18707.16|18686.17|18686.17|0
1636022700000|2021-11-04 10:45:00|18698.76|18698.76|18702.96|18702.96|18702.96|18702.96|18698.76|18698.76|0
1636022710000|2021-11-04 10:45:10|18704.36|18704.36|18695.96|18695.96|18704.36|18704.36|18695.96|18695.96|0
1636022720000|2021-11-04 10:45:20|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|0
1636022730000|2021-11-04 10:45:30|18688.96|18688.96|18691.76|18691.76|18691.76|18691.76|18688.96|18688.96|0
1636022790000|2021-11-04 10:46:30|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|0
1636022820000|2021-11-04 10:47:00|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|0
1636022830000|2021-11-04 10:47:10|18686.65|18686.65|18686.65|18686.65|18686.65|18686.65|18686.65|18686.65|0
1636022910000|2021-11-04 10:48:30|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|0
1636023000000|2021-11-04 10:50:00|18686.41|18686.41|18686.41|18686.41|18686.41|18686.41|18686.41|18686.41|0
1636023030000|2021-11-04 10:50:30|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|0
1636023120000|2021-11-04 10:52:00|18693.18|18693.18|18701.11|18701.11|18701.11|18701.11|18693.18|18693.18|0
1636023140000|2021-11-04 10:52:20|18702.51|18702.51|18702.51|18702.51|18702.51|18702.51|18702.51|18702.51|0
1636023150000|2021-11-04 10:52:30|18703.91|18703.91|18703.91|18703.91|18703.91|18703.91|18703.91|18703.91|0
1636023240000|2021-11-04 10:54:00|18701.11|18701.11|18698.31|18698.31|18701.11|18701.11|18698.31|18698.31|0
1636023250000|2021-11-04 10:54:10|18694.34|18694.34|18694.34|18694.34|18694.34|18694.34|18694.34|18694.34|0
1636023310000|2021-11-04 10:55:10|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|0
1636023440000|2021-11-04 10:57:20|18697.37|18697.37|18697.37|18697.37|18697.37|18697.37|18697.37|18697.37|0
1636023590000|2021-11-04 10:59:50|18717.2|18717.2|18709.27|18709.27|18717.2|18717.2|18709.27|18709.27|0
1636023720000|2021-11-04 11:02:00|18707.87|18707.87|18710.19|18710.19|18710.19|18710.19|18706.47|18706.47|0
1636023740000|2021-11-04 11:02:20|18709.73|18709.73|18709.73|18709.73|18709.73|18709.73|18709.73|18709.73|0
1636023850000|2021-11-04 11:04:10|18709.27|18709.27|18709.27|18709.27|18709.27|18709.27|18709.27|18709.27|0
1636023910000|2021-11-04 11:05:10|18710.67|18710.67|18710.67|18710.67|18710.67|18710.67|18710.67|18710.67|0
1636023950000|2021-11-04 11:05:50|18713.47|18713.47|18713.47|18713.47|18713.47|18713.47|18713.47|18713.47|0
1636023980000|2021-11-04 11:06:20|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|0
1636024030000|2021-11-04 11:07:10|18708.1|18708.1|18704.14|18704.14|18708.1|18708.1|18704.14|18704.14|0
1636024110000|2021-11-04 11:08:30|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|0
1636024190000|2021-11-04 11:09:50|18700.88|18700.88|18706.01|18706.01|18706.01|18706.01|18698.08|18698.08|0
1636024210000|2021-11-04 11:10:10|18713.01|18713.01|18716.97|18716.97|18716.97|18716.97|18713.01|18713.01|0
1636024290000|2021-11-04 11:11:30|18719.77|18719.77|18719.77|18719.77|18719.77|18719.77|18719.77|18719.77|0
1636024520000|2021-11-04 11:15:20|18716.97|18716.97|18716.97|18716.97|18716.97|18716.97|18716.97|18716.97|0
1636024550000|2021-11-04 11:15:50|18709.04|18709.04|18709.04|18709.04|18709.04|18709.04|18709.04|18709.04|0
1636024580000|2021-11-04 11:16:20|18705.08|18705.08|18705.08|18705.08|18705.08|18705.08|18705.08|18705.08|0
1636024650000|2021-11-04 11:17:30|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|0
1636024670000|2021-11-04 11:17:50|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|0
1636024970000|2021-11-04 11:22:50|18705.08|18705.08|18706.48|18706.48|18706.48|18706.48|18705.08|18705.08|0
1636024980000|2021-11-04 11:23:00|18705.08|18705.08|18705.08|18705.08|18705.08|18705.08|18705.08|18705.08|0
1636025020000|2021-11-04 11:23:40|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|0
1636025120000|2021-11-04 11:25:20|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|0
1636025320000|2021-11-04 11:28:40|18686.42|18686.42|18686.42|18686.42|18686.42|18686.42|18686.42|18686.42|0
1636025340000|2021-11-04 11:29:00|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|0
1636025380000|2021-11-04 11:29:40|18674.52|18674.52|18674.52|18674.52|18674.52|18674.52|18674.52|18674.52|0
1636025420000|2021-11-04 11:30:20|18670.56|18670.56|18670.56|18670.56|18670.56|18670.56|18670.56|18670.56|0
1636025570000|2021-11-04 11:32:50|18677.56|18677.56|18680.35|18680.35|18680.35|18680.35|18677.56|18677.56|0
1636025660000|2021-11-04 11:34:20|18684.32|18684.32|18680.35|18680.35|18684.32|18684.32|18680.35|18680.35|0
1636025670000|2021-11-04 11:34:30|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|0
1636025760000|2021-11-04 11:36:00|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|0
1636025770000|2021-11-04 11:36:10|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|0
1636025790000|2021-11-04 11:36:30|18700.18|18700.18|18700.18|18700.18|18700.18|18700.18|18700.18|18700.18|0
1636025840000|2021-11-04 11:37:20|18700.64|18700.64|18701.1|18701.1|18701.1|18701.1|18700.64|18700.64|0
1636025850000|2021-11-04 11:37:30|18698.3|18698.3|18699.7|18699.7|18699.7|18699.7|18698.3|18698.3|0
1636025860000|2021-11-04 11:37:40|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|0
1636025930000|2021-11-04 11:38:50|18699.7|18699.7|18707.63|18707.63|18707.63|18707.63|18699.7|18699.7|0
1636025960000|2021-11-04 11:39:20|18710.43|18710.43|18710.43|18710.43|18710.43|18710.43|18710.43|18710.43|0
1636025970000|2021-11-04 11:39:30|18713.23|18713.23|18713.23|18713.23|18713.23|18713.23|18713.23|18713.23|0
1636026010000|2021-11-04 11:40:10|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|18714.63|0
1636026030000|2021-11-04 11:40:30|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|0
1636026080000|2021-11-04 11:41:20|18722.1|18722.1|18722.1|18722.1|18722.1|18722.1|18722.1|18722.1|0
1636026100000|2021-11-04 11:41:40|18719.3|18719.3|18719.3|18719.3|18719.3|18719.3|18719.3|18719.3|0
1636026110000|2021-11-04 11:41:50|18707.4|18707.4|18707.4|18707.4|18707.4|18707.4|18707.4|18707.4|0
1636026120000|2021-11-04 11:42:00|18715.33|18715.33|18715.33|18715.33|18715.33|18715.33|18715.33|18715.33|0
1636026160000|2021-11-04 11:42:40|18713.94|18713.94|18713.94|18713.94|18713.94|18713.94|18713.94|18713.94|0
1636026220000|2021-11-04 11:43:40|18716.73|18716.73|18723.73|18723.73|18723.73|18723.73|18716.73|18716.73|0
1636026240000|2021-11-04 11:44:00|18720.93|18720.93|18720.93|18720.93|18720.93|18720.93|18720.93|18720.93|0
1636026360000|2021-11-04 11:46:00|18716.73|18716.73|18716.73|18716.73|18716.73|18716.73|18716.73|18716.73|0
1636026500000|2021-11-04 11:48:20|18704.84|18704.84|18716.73|18716.73|18716.73|18716.73|18704.84|18704.84|0
1636026570000|2021-11-04 11:49:30|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|0
1636026610000|2021-11-04 11:50:10|18711.85|18711.85|18711.85|18711.85|18711.85|18711.85|18711.85|18711.85|0
1636026650000|2021-11-04 11:50:50|18703.92|18703.92|18703.92|18703.92|18703.92|18703.92|18703.92|18703.92|0
1636026670000|2021-11-04 11:51:10|18703|18703|18703|18703|18703|18703|18703|18703|0
1636026690000|2021-11-04 11:51:30|18698.8|18698.8|18697.4|18697.4|18698.8|18698.8|18697.4|18697.4|0
1636026700000|2021-11-04 11:51:40|18694.6|18694.6|18694.6|18694.6|18694.6|18694.6|18694.6|18694.6|0
1636026850000|2021-11-04 11:54:10|18689|18689|18689|18689|18689|18689|18689|18689|0
1636026880000|2021-11-04 11:54:40|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|0
1636026950000|2021-11-04 11:55:50|18686.21|18686.21|18686.21|18686.21|18686.21|18686.21|18686.21|18686.21|0
1636026970000|2021-11-04 11:56:10|18682.24|18682.24|18682.24|18682.24|18682.24|18682.24|18682.24|18682.24|0
1636027000000|2021-11-04 11:56:40|18680.84|18680.84|18680.84|18680.84|18680.84|18680.84|18680.84|18680.84|0
1636027030000|2021-11-04 11:57:10|18682.24|18682.24|18682.7|18682.7|18682.7|18682.7|18682.24|18682.24|0
1636027170000|2021-11-04 11:59:30|18678.74|18678.74|18678.74|18678.74|18678.74|18678.74|18678.74|18678.74|0
1636027180000|2021-11-04 11:59:40|18682.93|18682.93|18682.93|18682.93|18682.93|18682.93|18682.93|18682.93|0
1636027200000|2021-11-04 12:00:00|18685.73|18685.73|18697.63|18697.63|18697.63|18697.63|18685.73|18685.73|0
1636027210000|2021-11-04 12:00:10|18701.59|18701.59|18705.56|18705.56|18705.56|18705.56|18701.59|18701.59|0
1636027220000|2021-11-04 12:00:20|18706.02|18706.02|18709.98|18709.98|18709.98|18709.98|18706.02|18706.02|0
1636027260000|2021-11-04 12:01:00|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|0
1636027290000|2021-11-04 12:01:30|18723.26|18723.26|18727|18727|18727|18727|18722.8|18722.8|0
1636027300000|2021-11-04 12:01:40|18730.96|18730.96|18732.36|18732.36|18732.36|18732.36|18730.96|18730.96|0
1636027310000|2021-11-04 12:01:50|18733.76|18733.76|18729.8|18729.8|18733.76|18733.76|18729.8|18729.8|0
1636027320000|2021-11-04 12:02:00|18733.76|18733.76|18733.99|18733.99|18737.96|18737.96|18733.76|18733.76|0
1636027360000|2021-11-04 12:02:40|18730.03|18730.03|18730.03|18730.03|18730.03|18730.03|18730.03|18730.03|0
1636027370000|2021-11-04 12:02:50|18722.1|18722.1|18722.1|18722.1|18722.1|18722.1|18722.1|18722.1|0
1636027380000|2021-11-04 12:03:00|18716.5|18716.5|18720.47|18720.47|18720.47|18720.47|18716.5|18716.5|0
1636027390000|2021-11-04 12:03:10|18724.43|18724.43|18724.43|18724.43|18724.43|18724.43|18724.43|18724.43|0
1636027520000|2021-11-04 12:05:20|18728.4|18728.4|18728.4|18728.4|18728.4|18728.4|18728.4|18728.4|0
1636027550000|2021-11-04 12:05:50|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|0
1636027590000|2021-11-04 12:06:30|18735.39|18735.39|18736.79|18736.79|18736.79|18736.79|18735.39|18735.39|0
1636027600000|2021-11-04 12:06:40|18735.87|18735.87|18735.87|18735.87|18735.87|18735.87|18735.87|18735.87|0
1636027620000|2021-11-04 12:07:00|18727.94|18727.94|18727.94|18727.94|18727.94|18727.94|18727.94|18727.94|0
1636027760000|2021-11-04 12:09:20|18729.32|18729.32|18733.29|18733.29|18733.29|18733.29|18729.32|18729.32|0
1636027800000|2021-11-04 12:10:00|18737.25|18737.25|18742.85|18742.85|18742.85|18742.85|18737.25|18737.25|0
1636027820000|2021-11-04 12:10:20|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|0
1636027840000|2021-11-04 12:10:40|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|0
1636027860000|2021-11-04 12:11:00|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|18741.64|0
1636027870000|2021-11-04 12:11:10|18742.1|18742.1|18742.1|18742.1|18742.1|18742.1|18742.1|18742.1|0
1636027900000|2021-11-04 12:11:40|18746.07|18746.07|18746.07|18746.07|18746.07|18746.07|18746.07|18746.07|0
1636027920000|2021-11-04 12:12:00|18753.07|18753.07|18749.1|18749.1|18753.07|18753.07|18749.1|18749.1|0
1636027960000|2021-11-04 12:12:40|18750.5|18750.5|18750.5|18750.5|18750.5|18750.5|18750.5|18750.5|0
1636027980000|2021-11-04 12:13:00|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|0
1636028040000|2021-11-04 12:14:00|18755.1|18755.1|18755.1|18755.1|18755.1|18755.1|18755.1|18755.1|0
1636028080000|2021-11-04 12:14:40|18756.02|18756.02|18756.48|18756.48|18756.48|18756.48|18756.02|18756.02|0
1636028100000|2021-11-04 12:15:00|18757.88|18757.88|18761.84|18761.84|18761.84|18761.84|18757.88|18757.88|0
1636028180000|2021-11-04 12:16:20|18769.77|18769.77|18777.7|18777.7|18777.7|18777.7|18769.77|18769.77|0
1636028210000|2021-11-04 12:16:50|18781.67|18781.67|18793.8|18793.8|18793.8|18793.8|18781.67|18781.67|0
1636028280000|2021-11-04 12:18:00|18785.87|18785.87|18785.87|18785.87|18785.87|18785.87|18785.87|18785.87|0
1636028290000|2021-11-04 12:18:10|18787.27|18787.27|18787.27|18787.27|18787.27|18787.27|18787.27|18787.27|0
1636028340000|2021-11-04 12:19:00|18791.46|18791.46|18791.46|18791.46|18791.46|18791.46|18791.46|18791.46|0
1636028360000|2021-11-04 12:19:20|18795.66|18795.66|18795.66|18795.66|18795.66|18795.66|18795.66|18795.66|0
1636028400000|2021-11-04 12:20:00|18792.86|18792.86|18795.66|18795.66|18795.66|18795.66|18792.86|18792.86|0
1636028410000|2021-11-04 12:20:10|18797.06|18797.06|18797.06|18797.06|18797.06|18797.06|18797.06|18797.06|0
1636028420000|2021-11-04 12:20:20|18795.66|18795.66|18795.66|18795.66|18795.66|18795.66|18795.66|18795.66|0
1636028440000|2021-11-04 12:20:40|18791.7|18791.7|18791.7|18791.7|18791.7|18791.7|18791.7|18791.7|0
1636028500000|2021-11-04 12:21:40|18795.9|18795.9|18797.3|18797.3|18797.3|18797.3|18795.9|18795.9|0
1636028510000|2021-11-04 12:21:50|18795.9|18795.9|18794.5|18794.5|18795.9|18795.9|18794.5|18794.5|0
1636028530000|2021-11-04 12:22:10|18782.6|18782.6|18782.6|18782.6|18782.6|18782.6|18782.6|18782.6|0
1636028540000|2021-11-04 12:22:20|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|0
1636028560000|2021-11-04 12:22:40|18790.53|18790.53|18790.53|18790.53|18790.53|18790.53|18790.53|18790.53|0
1636028580000|2021-11-04 12:23:00|18793.75|18793.75|18794.21|18794.21|18794.21|18794.21|18793.75|18793.75|0
1636028590000|2021-11-04 12:23:10|18794.67|18794.67|18794.67|18794.67|18794.67|18794.67|18794.67|18794.67|0
1636028620000|2021-11-04 12:23:40|18790.7|18790.7|18790.7|18790.7|18790.7|18790.7|18790.7|18790.7|0
1636028640000|2021-11-04 12:24:00|18797.7|18797.7|18797.7|18797.7|18797.7|18797.7|18797.7|18797.7|0
1636028770000|2021-11-04 12:26:10|18797.24|18797.24|18797.24|18797.24|18797.24|18797.24|18797.24|18797.24|0
1636028780000|2021-11-04 12:26:20|18796.78|18796.78|18799.58|18799.58|18799.58|18799.58|18796.78|18796.78|0
1636028810000|2021-11-04 12:26:50|18798.2|18798.2|18798.2|18798.2|18798.2|18798.2|18798.2|18798.2|0
1636028830000|2021-11-04 12:27:10|18799.6|18799.6|18799.6|18799.6|18799.6|18799.6|18799.6|18799.6|0
1636028930000|2021-11-04 12:28:50|18803.57|18803.57|18803.57|18803.57|18803.57|18803.57|18803.57|18803.57|0
1636028970000|2021-11-04 12:29:30|18800.77|18800.77|18796.8|18796.8|18800.77|18800.77|18796.8|18796.8|0
1636028980000|2021-11-04 12:29:40|18799.6|18799.6|18799.6|18799.6|18799.6|18799.6|18799.6|18799.6|0
1636028990000|2021-11-04 12:29:50|18801|18801|18801|18801|18801|18801|18801|18801|0
1636029000000|2021-11-04 12:30:00|18805.2|18805.2|18802.4|18802.4|18805.2|18805.2|18802.4|18802.4|0
1636029040000|2021-11-04 12:30:40|18803.8|18803.8|18803.8|18803.8|18803.8|18803.8|18803.8|18803.8|0
1636029060000|2021-11-04 12:31:00|18801|18801|18799.6|18799.6|18801|18801|18799.6|18799.6|0
1636029070000|2021-11-04 12:31:10|18801|18801|18802.4|18802.4|18802.4|18802.4|18801|18801|0
1636029120000|2021-11-04 12:32:00|18798.43|18798.43|18798.43|18798.43|18798.43|18798.43|18798.43|18798.43|0
1636029130000|2021-11-04 12:32:10|18794.47|18794.47|18794.47|18794.47|18794.47|18794.47|18794.47|18794.47|0
1636029170000|2021-11-04 12:32:50|18793.55|18793.55|18793.55|18793.55|18793.55|18793.55|18793.55|18793.55|0
1636029210000|2021-11-04 12:33:30|18797.52|18797.52|18797.52|18797.52|18797.52|18797.52|18797.52|18797.52|0
1636029250000|2021-11-04 12:34:10|18798.43|18798.43|18798.43|18798.43|18798.43|18798.43|18798.43|18798.43|0
1636029300000|2021-11-04 12:35:00|18797.06|18797.06|18797.06|18797.06|18797.06|18797.06|18797.06|18797.06|0
1636029320000|2021-11-04 12:35:20|18796.6|18796.6|18796.14|18796.14|18796.6|18796.6|18796.14|18796.14|0
1636029350000|2021-11-04 12:35:50|18794.74|18794.74|18794.74|18794.74|18794.74|18794.74|18794.74|18794.74|0
1636029430000|2021-11-04 12:37:10|18793.82|18793.82|18793.82|18793.82|18793.82|18793.82|18793.82|18793.82|0
1636029440000|2021-11-04 12:37:20|18791.02|18791.02|18795.22|18795.22|18795.22|18795.22|18791.02|18791.02|0
1636029450000|2021-11-04 12:37:30|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|0
1636029490000|2021-11-04 12:38:10|18793.82|18793.82|18793.82|18793.82|18793.82|18793.82|18793.82|18793.82|0
1636029540000|2021-11-04 12:39:00|18797.78|18797.78|18797.78|18797.78|18797.78|18797.78|18797.78|18797.78|0
1636029570000|2021-11-04 12:39:30|18796.38|18796.38|18793.58|18793.58|18796.38|18796.38|18793.58|18793.58|0
1636029590000|2021-11-04 12:39:50|18797.78|18797.78|18800.58|18800.58|18800.58|18800.58|18797.78|18797.78|0
1636029700000|2021-11-04 12:41:40|18804.55|18804.55|18804.55|18804.55|18804.55|18804.55|18804.55|18804.55|0
1636029720000|2021-11-04 12:42:00|18805.47|18805.47|18805.47|18805.47|18805.47|18805.47|18805.47|18805.47|0
1636029790000|2021-11-04 12:43:10|18804.07|18804.07|18801.27|18801.27|18804.07|18804.07|18801.27|18801.27|0
1636029820000|2021-11-04 12:43:40|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|0
1636029830000|2021-11-04 12:43:50|18802.21|18802.21|18802.21|18802.21|18802.21|18802.21|18802.21|18802.21|0
1636029840000|2021-11-04 12:44:00|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|0
1636029860000|2021-11-04 12:44:20|18799.41|18799.41|18799.41|18799.41|18799.41|18799.41|18799.41|18799.41|0
1636029950000|2021-11-04 12:45:50|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|18800.81|0
1636030030000|2021-11-04 12:47:10|18801.73|18801.73|18803.57|18803.57|18803.57|18803.57|18801.27|18801.27|0
1636030040000|2021-11-04 12:47:20|18806.32|18806.32|18806.32|18806.32|18806.32|18806.32|18806.32|18806.32|0
1636030050000|2021-11-04 12:47:30|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|0
1636030100000|2021-11-04 12:48:20|18811.67|18811.67|18815.63|18815.63|18815.63|18815.63|18811.67|18811.67|0
1636030150000|2021-11-04 12:49:10|18816.55|18816.55|18816.55|18816.55|18816.55|18816.55|18816.55|18816.55|0
1636030190000|2021-11-04 12:49:50|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|0
1636030200000|2021-11-04 12:50:00|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|0
1636030260000|2021-11-04 12:51:00|18824.47|18824.47|18828.41|18828.41|18829.33|18829.33|18824.47|18824.47|0
1636030320000|2021-11-04 12:52:00|18829.33|18829.33|18829.33|18829.33|18829.33|18829.33|18829.33|18829.33|0
1636030330000|2021-11-04 12:52:10|18828.87|18828.87|18828.87|18828.87|18828.87|18828.87|18828.87|18828.87|0
1636030350000|2021-11-04 12:52:30|18833.07|18833.07|18833.07|18833.07|18833.07|18833.07|18833.07|18833.07|0
1636030410000|2021-11-04 12:53:30|18831.67|18831.67|18831.67|18831.67|18831.67|18831.67|18831.67|18831.67|0
1636030420000|2021-11-04 12:53:40|18834.47|18834.47|18834.47|18834.47|18834.47|18834.47|18834.47|18834.47|0
1636030470000|2021-11-04 12:54:30|18826.54|18826.54|18826.54|18826.54|18826.54|18826.54|18826.54|18826.54|0
1636030500000|2021-11-04 12:55:00|18830.74|18830.74|18836.34|18836.34|18836.34|18836.34|18830.74|18830.74|0
1636030530000|2021-11-04 12:55:30|18832.14|18832.14|18832.14|18832.14|18832.14|18832.14|18832.14|18832.14|0
1636030570000|2021-11-04 12:56:10|18828.17|18828.17|18828.17|18828.17|18828.17|18828.17|18828.17|18828.17|0
1636030600000|2021-11-04 12:56:40|18829.55|18829.55|18829.55|18829.55|18829.55|18829.55|18829.55|18829.55|0
1636030620000|2021-11-04 12:57:00|18826.75|18826.75|18826.75|18826.75|18826.75|18826.75|18826.75|18826.75|0
1636030770000|2021-11-04 12:59:30|18829.55|18829.55|18829.55|18829.55|18829.55|18829.55|18829.55|18829.55|0
1636030820000|2021-11-04 13:00:20|18830.95|18830.95|18842.85|18842.85|18842.85|18842.85|18830.95|18830.95|0
1636030830000|2021-11-04 13:00:30|18844.25|18844.25|18847.47|18847.47|18847.47|18847.47|18844.25|18844.25|0
1636030850000|2021-11-04 13:00:50|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|0
1636030870000|2021-11-04 13:01:10|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|0
1636031020000|2021-11-04 13:03:40|18859.36|18859.36|18859.36|18859.36|18859.36|18859.36|18859.36|18859.36|0
1636031030000|2021-11-04 13:03:50|18863.56|18863.56|18863.56|18863.56|18863.56|18863.56|18863.56|18863.56|0
1636031070000|2021-11-04 13:04:30|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|0
1636031090000|2021-11-04 13:04:50|18875.92|18875.92|18875.92|18875.92|18875.92|18875.92|18875.92|18875.92|0
1636031140000|2021-11-04 13:05:40|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|0
1636031170000|2021-11-04 13:06:10|18878.26|18878.26|18878.26|18878.26|18878.26|18878.26|18878.26|18878.26|0
1636031210000|2021-11-04 13:06:50|18870.32|18870.32|18866.36|18866.36|18870.32|18870.32|18866.36|18866.36|0
1636031300000|2021-11-04 13:08:20|18864.96|18864.96|18864.96|18864.96|18864.96|18864.96|18864.96|18864.96|0
1636031320000|2021-11-04 13:08:40|18867.76|18867.76|18867.76|18867.76|18867.76|18867.76|18867.76|18867.76|0
1636031400000|2021-11-04 13:10:00|18864.96|18864.96|18866.36|18866.36|18866.36|18866.36|18864.96|18864.96|0
1636031410000|2021-11-04 13:10:10|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|0
1636031520000|2021-11-04 13:12:00|18858.43|18858.43|18858.43|18858.43|18858.43|18858.43|18858.43|18858.43|0
1636031560000|2021-11-04 13:12:40|18855.63|18855.63|18854.23|18854.23|18855.63|18855.63|18854.23|18854.23|0
1636031570000|2021-11-04 13:12:50|18858.43|18858.43|18858.43|18858.43|18858.43|18858.43|18858.43|18858.43|0
1636031700000|2021-11-04 13:15:00|18854.46|18854.46|18854.46|18854.46|18854.46|18854.46|18854.46|18854.46|0
1636031710000|2021-11-04 13:15:10|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|0
1636031720000|2021-11-04 13:15:20|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|0
1636031740000|2021-11-04 13:15:40|18844.67|18844.67|18844.67|18844.67|18844.67|18844.67|18844.67|18844.67|0
1636031750000|2021-11-04 13:15:50|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|0
1636031800000|2021-11-04 13:16:40|18850.27|18850.27|18848.87|18848.87|18850.27|18850.27|18848.87|18848.87|0
1636031820000|2021-11-04 13:17:00|18847.47|18847.47|18840.47|18840.47|18847.47|18847.47|18840.47|18840.47|0
1636031830000|2021-11-04 13:17:10|18839.07|18839.07|18839.07|18839.07|18839.07|18839.07|18839.07|18839.07|0
1636031910000|2021-11-04 13:18:30|18838.15|18838.15|18838.15|18838.15|18838.15|18838.15|18838.15|18838.15|0
1636031970000|2021-11-04 13:19:30|18839.55|18839.55|18839.55|18839.55|18839.55|18839.55|18839.55|18839.55|0
1636031990000|2021-11-04 13:19:50|18842.35|18842.35|18840.95|18840.95|18842.35|18842.35|18840.95|18840.95|0
1636032000000|2021-11-04 13:20:00|18840.03|18840.03|18840.03|18840.03|18840.03|18840.03|18840.03|18840.03|0
1636032070000|2021-11-04 13:21:10|18844.23|18844.23|18840.5|18840.5|18844.23|18844.23|18836.3|18836.3|0
1636032080000|2021-11-04 13:21:20|18841.9|18841.9|18841.9|18841.9|18841.9|18841.9|18841.9|18841.9|0
1636032110000|2021-11-04 13:21:50|18846.09|18846.09|18846.09|18846.09|18846.09|18846.09|18846.09|18846.09|0
1636032250000|2021-11-04 13:24:10|18841.9|18841.9|18839.1|18839.1|18841.9|18841.9|18839.1|18839.1|0
1636032420000|2021-11-04 13:27:00|18836.3|18836.3|18840.5|18840.5|18840.5|18840.5|18836.3|18836.3|0
1636032450000|2021-11-04 13:27:30|18840.04|18840.04|18841.44|18841.44|18841.44|18841.44|18840.04|18840.04|0
1636032460000|2021-11-04 13:27:40|18842.84|18842.84|18842.84|18842.84|18842.84|18842.84|18842.84|18842.84|0
1636032520000|2021-11-04 13:28:40|18834.91|18834.91|18834.91|18834.91|18834.91|18834.91|18834.91|18834.91|0
1636032530000|2021-11-04 13:28:50|18832.11|18832.11|18832.11|18832.11|18832.11|18832.11|18832.11|18832.11|0
1636032610000|2021-11-04 13:30:10|18833.51|18833.51|18841.44|18841.44|18841.44|18841.44|18833.51|18833.51|0
1636032630000|2021-11-04 13:30:30|18844.24|18844.24|18844.24|18844.24|18844.24|18844.24|18844.24|18844.24|0
1636032660000|2021-11-04 13:31:00|18848.2|18848.2|18848.2|18848.2|18848.2|18848.2|18848.2|18848.2|0
1636032670000|2021-11-04 13:31:10|18849.58|18849.58|18849.58|18849.58|18849.58|18849.58|18849.58|18849.58|0
1636032680000|2021-11-04 13:31:20|18849.12|18849.12|18849.12|18849.12|18849.12|18849.12|18849.12|18849.12|0
1636032690000|2021-11-04 13:31:30|18853.08|18853.08|18853.08|18853.08|18853.08|18853.08|18853.08|18853.08|0
1636032710000|2021-11-04 13:31:50|18857.05|18857.05|18857.05|18857.05|18857.05|18857.05|18857.05|18857.05|0
1636032730000|2021-11-04 13:32:10|18862.65|18862.65|18862.65|18862.65|18862.65|18862.65|18862.65|18862.65|0
1636032750000|2021-11-04 13:32:30|18858.68|18858.68|18858.68|18858.68|18858.68|18858.68|18858.68|18858.68|0
1636032840000|2021-11-04 13:34:00|18855.88|18855.88|18854.5|18854.5|18855.88|18855.88|18854.5|18854.5|0
1636032850000|2021-11-04 13:34:10|18866.4|18866.4|18866.4|18866.4|18866.4|18866.4|18866.4|18866.4|0
1636032950000|2021-11-04 13:35:50|18863.6|18863.6|18862.2|18862.2|18863.6|18863.6|18862.2|18862.2|0
1636032970000|2021-11-04 13:36:10|18859.4|18859.4|18859.4|18859.4|18859.4|18859.4|18859.4|18859.4|0
1636033010000|2021-11-04 13:36:50|18855.44|18855.44|18852.64|18852.64|18855.44|18855.44|18852.64|18852.64|0
1636033020000|2021-11-04 13:37:00|18851.24|18851.24|18852.64|18852.64|18852.64|18852.64|18851.24|18851.24|0
1636033030000|2021-11-04 13:37:10|18851.24|18851.24|18851.24|18851.24|18851.24|18851.24|18851.24|18851.24|0
1636033040000|2021-11-04 13:37:20|18852.16|18852.16|18849.36|18849.36|18852.16|18852.16|18849.36|18849.36|0
1636033050000|2021-11-04 13:37:30|18841.43|18841.43|18841.43|18841.43|18841.43|18841.43|18841.43|18841.43|0
1636033060000|2021-11-04 13:37:40|18838.67|18838.67|18838.67|18838.67|18838.67|18838.67|18838.67|18838.67|0
1636033070000|2021-11-04 13:37:50|18835.87|18835.87|18835.87|18835.87|18835.87|18835.87|18835.87|18835.87|0
1636033080000|2021-11-04 13:38:00|18834.47|18834.47|18834.47|18834.47|18834.47|18834.47|18834.47|18834.47|0
1636033090000|2021-11-04 13:38:10|18830.51|18830.51|18830.51|18830.51|18830.51|18830.51|18830.51|18830.51|0
1636033100000|2021-11-04 13:38:20|18831.89|18831.89|18831.89|18831.89|18831.89|18831.89|18831.89|18831.89|0
1636033110000|2021-11-04 13:38:30|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|0
1636033120000|2021-11-04 13:38:40|18831.65|18831.65|18831.65|18831.65|18831.65|18831.65|18831.65|18831.65|0
1636033130000|2021-11-04 13:38:50|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|0
1636033140000|2021-11-04 13:39:00|18826.29|18826.29|18827.69|18827.69|18827.69|18827.69|18826.29|18826.29|0
1636033170000|2021-11-04 13:39:30|18830.49|18830.49|18822.56|18822.56|18830.49|18830.49|18822.56|18822.56|0
1636033230000|2021-11-04 13:40:30|18826.75|18826.75|18826.75|18826.75|18826.75|18826.75|18826.75|18826.75|0
1636033290000|2021-11-04 13:41:30|18830.95|18830.95|18830.95|18830.95|18830.95|18830.95|18830.95|18830.95|0
1636033330000|2021-11-04 13:42:10|18832.35|18832.35|18833.75|18833.75|18833.75|18833.75|18832.35|18832.35|0
1636033400000|2021-11-04 13:43:20|18836.55|18836.55|18836.55|18836.55|18836.55|18836.55|18836.55|18836.55|0
1636033410000|2021-11-04 13:43:30|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|0
1636033450000|2021-11-04 13:44:10|18857.78|18857.78|18854.98|18854.98|18857.78|18857.78|18854.98|18854.98|0
1636033470000|2021-11-04 13:44:30|18862.91|18862.91|18862.91|18862.91|18862.91|18862.91|18862.91|18862.91|0
1636033500000|2021-11-04 13:45:00|18861.51|18861.51|18861.51|18861.51|18861.51|18861.51|18861.51|18861.51|0
1636033510000|2021-11-04 13:45:10|18869.44|18869.44|18869.44|18869.44|18869.44|18869.44|18869.44|18869.44|0
1636033520000|2021-11-04 13:45:20|18865.47|18865.47|18865.47|18865.47|18865.47|18865.47|18865.47|18865.47|0
1636033540000|2021-11-04 13:45:40|18857.54|18857.54|18861.51|18861.51|18862.91|18862.91|18857.54|18857.54|0
1636033570000|2021-11-04 13:46:10|18860.11|18860.11|18861.51|18861.51|18861.51|18861.51|18860.11|18860.11|0
1636033620000|2021-11-04 13:47:00|18849.61|18849.61|18849.61|18849.61|18849.61|18849.61|18849.61|18849.61|0
1636033660000|2021-11-04 13:47:40|18845.65|18845.65|18845.65|18845.65|18845.65|18845.65|18845.65|18845.65|0
1636033730000|2021-11-04 13:48:50|18853.58|18853.58|18854.98|18854.98|18854.98|18854.98|18853.58|18853.58|0
1636033740000|2021-11-04 13:49:00|18853.58|18853.58|18850.78|18850.78|18853.58|18853.58|18850.78|18850.78|0
1636033750000|2021-11-04 13:49:10|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|0
1636033760000|2021-11-04 13:49:20|18845.41|18845.41|18845.41|18845.41|18845.41|18845.41|18845.41|18845.41|0
1636033770000|2021-11-04 13:49:30|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|0
1636033780000|2021-11-04 13:49:40|18848.92|18848.92|18844.72|18844.72|18848.92|18848.92|18844.72|18844.72|0
1636033850000|2021-11-04 13:50:50|18848.92|18848.92|18848.92|18848.92|18848.92|18848.92|18848.92|18848.92|0
1636033880000|2021-11-04 13:51:20|18851.72|18851.72|18851.72|18851.72|18851.72|18851.72|18851.72|18851.72|0
1636033970000|2021-11-04 13:52:50|18867.58|18867.58|18867.58|18867.58|18867.58|18867.58|18867.58|18867.58|0
1636034010000|2021-11-04 13:53:30|18871.55|18871.55|18874.34|18874.34|18874.34|18874.34|18871.55|18871.55|0
1636034020000|2021-11-04 13:53:40|18871.55|18871.55|18871.55|18871.55|18871.55|18871.55|18871.55|18871.55|0
1636034050000|2021-11-04 13:54:10|18870.15|18870.15|18870.15|18870.15|18870.15|18870.15|18870.15|18870.15|0
1636034080000|2021-11-04 13:54:40|18871.55|18871.55|18874.34|18874.34|18874.34|18874.34|18871.55|18871.55|0
1636034190000|2021-11-04 13:56:30|18886.24|18886.24|18886.24|18886.24|18886.24|18886.24|18886.24|18886.24|0
1636034200000|2021-11-04 13:56:40|18890.21|18890.21|18886.24|18886.24|18890.21|18890.21|18886.24|18886.24|0
1636034410000|2021-11-04 14:00:10|18894.17|18894.17|18894.17|18894.17|18894.17|18894.17|18894.17|18894.17|0
1636034420000|2021-11-04 14:00:20|18898.14|18898.14|18898.14|18898.14|18898.14|18898.14|18898.14|18898.14|0
1636034430000|2021-11-04 14:00:30|18903.73|18903.73|18906.53|18906.53|18906.53|18906.53|18903.73|18903.73|0
1636034440000|2021-11-04 14:00:40|18909.33|18909.33|18902.33|18902.33|18909.33|18909.33|18902.33|18902.33|0
1636034450000|2021-11-04 14:00:50|18898.37|18898.37|18898.37|18898.37|18898.37|18898.37|18898.37|18898.37|0
1636034470000|2021-11-04 14:01:10|18894.4|18894.4|18894.4|18894.4|18894.4|18894.4|18894.4|18894.4|0
1636034480000|2021-11-04 14:01:20|18893|18893|18893|18893|18893|18893|18893|18893|0
1636034530000|2021-11-04 14:02:10|18894.4|18894.4|18894.4|18894.4|18894.4|18894.4|18894.4|18894.4|0
1636034550000|2021-11-04 14:02:30|18893|18893|18893|18893|18893|18893|18893|18893|0
1636034580000|2021-11-04 14:03:00|18896.97|18896.97|18896.97|18896.97|18896.97|18896.97|18896.97|18896.97|0
1636034590000|2021-11-04 14:03:10|18904.9|18904.9|18904.9|18904.9|18904.9|18904.9|18904.9|18904.9|0
1636034620000|2021-11-04 14:03:40|18900.94|18900.94|18891.37|18891.37|18900.94|18900.94|18891.37|18891.37|0
1636034630000|2021-11-04 14:03:50|18890.45|18890.45|18890.45|18890.45|18890.45|18890.45|18890.45|18890.45|0
1636034640000|2021-11-04 14:04:00|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|0
1636034660000|2021-11-04 14:04:20|18887.89|18887.89|18887.89|18887.89|18887.89|18887.89|18887.89|18887.89|0
1636034680000|2021-11-04 14:04:40|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|18883.92|0
1636034690000|2021-11-04 14:04:50|18883|18883|18886.97|18886.97|18886.97|18886.97|18883|18883|0
1636034700000|2021-11-04 14:05:00|18886.51|18886.51|18890.47|18890.47|18890.47|18890.47|18886.51|18886.51|0
1636034770000|2021-11-04 14:06:10|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|0
1636034780000|2021-11-04 14:06:20|18891.87|18891.87|18899.8|18899.8|18899.8|18899.8|18891.87|18891.87|0
1636034800000|2021-11-04 14:06:40|18903.77|18903.77|18903.77|18903.77|18903.77|18903.77|18903.77|18903.77|0
1636034820000|2021-11-04 14:07:00|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|0
1636034840000|2021-11-04 14:07:20|18903.77|18903.77|18905.17|18905.17|18905.17|18905.17|18903.77|18903.77|0
1636034910000|2021-11-04 14:08:30|18904.71|18904.71|18904.71|18904.71|18904.71|18904.71|18904.71|18904.71|0
1636034970000|2021-11-04 14:09:30|18904.25|18904.25|18904.25|18904.25|18904.25|18904.25|18904.25|18904.25|0
1636035120000|2021-11-04 14:12:00|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|0
1636035140000|2021-11-04 14:12:20|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|0
1636035160000|2021-11-04 14:12:40|18908.21|18908.21|18908.21|18908.21|18908.21|18908.21|18908.21|18908.21|0
1636035180000|2021-11-04 14:13:00|18909.61|18909.61|18912.41|18912.41|18912.41|18912.41|18909.61|18909.61|0
1636035200000|2021-11-04 14:13:20|18916.38|18916.38|18916.38|18916.38|18916.38|18916.38|18916.38|18916.38|0
1636035250000|2021-11-04 14:14:10|18924.31|18924.31|18924.31|18924.31|18924.31|18924.31|18924.31|18924.31|0
1636035260000|2021-11-04 14:14:20|18932.24|18932.24|18928.04|18928.04|18932.24|18932.24|18928.04|18928.04|0
1636035280000|2021-11-04 14:14:40|18932|18932|18932|18932|18932|18932|18932|18932|0
1636035290000|2021-11-04 14:14:50|18935.97|18935.97|18935.97|18935.97|18935.97|18935.97|18935.97|18935.97|0
1636035320000|2021-11-04 14:15:20|18939.94|18939.94|18939.94|18939.94|18939.94|18939.94|18939.94|18939.94|0
1636035360000|2021-11-04 14:16:00|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|0
1636035380000|2021-11-04 14:16:20|18948.1|18948.1|18948.1|18948.1|18948.1|18948.1|18948.1|18948.1|0
1636035390000|2021-11-04 14:16:30|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|0
1636035410000|2021-11-04 14:16:50|18954.86|18954.86|18958.83|18958.83|18958.83|18958.83|18954.86|18954.86|0
1636035480000|2021-11-04 14:18:00|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|0
1636035490000|2021-11-04 14:18:10|18949.5|18949.5|18946.7|18946.7|18949.5|18949.5|18946.7|18946.7|0
1636035510000|2021-11-04 14:18:30|18946.24|18946.24|18945.78|18945.78|18946.24|18946.24|18945.78|18945.78|0
1636035520000|2021-11-04 14:18:40|18945.32|18945.32|18945.32|18945.32|18945.32|18945.32|18945.32|18945.32|0
1636035540000|2021-11-04 14:19:00|18943.92|18943.92|18943.92|18943.92|18943.92|18943.92|18943.92|18943.92|0
1636035550000|2021-11-04 14:19:10|18955.82|18955.82|18959.78|18959.78|18959.78|18959.78|18955.82|18955.82|0
1636035610000|2021-11-04 14:20:10|18951.85|18951.85|18951.85|18951.85|18951.85|18951.85|18951.85|18951.85|0
1636035630000|2021-11-04 14:20:30|18953.25|18953.25|18953.25|18953.25|18953.25|18953.25|18953.25|18953.25|0
1636035670000|2021-11-04 14:21:10|18956.05|18956.05|18956.05|18956.05|18956.05|18956.05|18956.05|18956.05|0
1636035720000|2021-11-04 14:22:00|18954.65|18954.65|18954.65|18954.65|18954.65|18954.65|18954.65|18954.65|0
1636035780000|2021-11-04 14:23:00|18966.55|18966.55|18966.55|18966.55|18966.55|18966.55|18966.55|18966.55|0
1636035790000|2021-11-04 14:23:10|18970.51|18970.51|18970.51|18970.51|18970.51|18970.51|18970.51|18970.51|0
1636035840000|2021-11-04 14:24:00|18973.31|18973.31|18973.31|18973.31|18973.31|18973.31|18973.31|18973.31|0
1636035850000|2021-11-04 14:24:10|18974.69|18974.69|18974.69|18974.69|18974.69|18974.69|18974.69|18974.69|0
1636035870000|2021-11-04 14:24:30|18970.72|18970.72|18970.72|18970.72|18970.72|18970.72|18970.72|18970.72|0
1636035900000|2021-11-04 14:25:00|18966.76|18966.76|18966.76|18966.76|18966.76|18966.76|18966.76|18966.76|0
1636035920000|2021-11-04 14:25:20|18969.56|18969.56|18969.56|18969.56|18969.56|18969.56|18969.56|18969.56|0
1636035940000|2021-11-04 14:25:40|18973.52|18973.52|18977.49|18977.49|18977.49|18977.49|18973.52|18973.52|0
1636035960000|2021-11-04 14:26:00|18969.56|18969.56|18969.56|18969.56|18969.56|18969.56|18969.56|18969.56|0
1636036000000|2021-11-04 14:26:40|18973.52|18973.52|18973.52|18973.52|18973.52|18973.52|18973.52|18973.52|0
1636036040000|2021-11-04 14:27:20|18972.12|18972.12|18972.12|18972.12|18972.12|18972.12|18972.12|18972.12|0
1636036050000|2021-11-04 14:27:30|18970.72|18970.72|18972.12|18972.12|18972.12|18972.12|18970.72|18970.72|0
1636036080000|2021-11-04 14:28:00|18984.02|18984.02|18980.05|18980.05|18984.02|18984.02|18980.05|18980.05|0
1636036100000|2021-11-04 14:28:20|18984.02|18984.02|18988.22|18988.22|18988.22|18988.22|18984.02|18984.02|0
1636036130000|2021-11-04 14:28:50|18992.18|18992.18|18996.15|18996.15|18996.15|18996.15|18992.18|18992.18|0
1636036140000|2021-11-04 14:29:00|18997.55|18997.55|18997.55|18997.55|18997.55|18997.55|18997.55|18997.55|0
1636036180000|2021-11-04 14:29:40|18994.75|18994.75|18994.75|18994.75|18994.75|18994.75|18994.75|18994.75|0
1636036190000|2021-11-04 14:29:50|18996.15|18996.15|18996.15|18996.15|18996.15|18996.15|18996.15|18996.15|0
1636036200000|2021-11-04 14:30:00|18997.55|18997.55|18998.95|18998.95|18998.95|18998.95|18997.55|18997.55|0
1636036270000|2021-11-04 14:31:10|19000.35|19000.35|18995.22|18995.22|19000.35|19000.35|18992.42|18992.42|0
1636036280000|2021-11-04 14:31:20|18996.61|18996.61|18996.61|18996.61|18996.61|18996.61|18996.61|18996.61|0
1636036340000|2021-11-04 14:32:20|18998.01|18998.01|18997.55|18997.55|18998.01|18998.01|18997.55|18997.55|0
1636036350000|2021-11-04 14:32:30|18998.01|18998.01|18998.01|18998.01|18998.01|18998.01|18998.01|18998.01|0
1636036400000|2021-11-04 14:33:20|18997.55|18997.55|18994.76|18994.76|18997.55|18997.55|18994.76|18994.76|0
1636036410000|2021-11-04 14:33:30|18991.96|18991.96|18991.96|18991.96|18991.96|18991.96|18991.96|18991.96|0
1636036450000|2021-11-04 14:34:10|18990.56|18990.56|18990.56|18990.56|18990.56|18990.56|18990.56|18990.56|0
1636036460000|2021-11-04 14:34:20|18991.94|18991.94|18991.94|18991.94|18991.94|18991.94|18991.94|18991.94|0
1636036470000|2021-11-04 14:34:30|18994.74|18994.74|18994.74|18994.74|18994.74|18994.74|18994.74|18994.74|0
1636036520000|2021-11-04 14:35:20|18986.8|18986.8|18986.8|18986.8|18986.8|18986.8|18986.8|18986.8|0
1636036590000|2021-11-04 14:36:30|18986.35|18986.35|18987.74|18987.74|18987.74|18987.74|18986.35|18986.35|0
1636036600000|2021-11-04 14:36:40|18986.35|18986.35|18986.35|18986.35|18986.35|18986.35|18986.35|18986.35|0
1636036610000|2021-11-04 14:36:50|18983.55|18983.55|18983.55|18983.55|18983.55|18983.55|18983.55|18983.55|0
1636036640000|2021-11-04 14:37:20|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|0
1636036670000|2021-11-04 14:37:50|18983.57|18983.57|18983.57|18983.57|18983.57|18983.57|18983.57|18983.57|0
1636036680000|2021-11-04 14:38:00|18979.6|18979.6|18979.6|18979.6|18979.6|18979.6|18979.6|18979.6|0
1636036690000|2021-11-04 14:38:10|18975.4|18975.4|18975.4|18975.4|18975.4|18975.4|18975.4|18975.4|0
1636036700000|2021-11-04 14:38:20|18963.51|18963.51|18963.53|18963.53|18964.91|18964.91|18963.51|18963.51|0
1636036740000|2021-11-04 14:39:00|18962.13|18962.13|18962.13|18962.13|18962.13|18962.13|18962.13|18962.13|0
1636036760000|2021-11-04 14:39:20|18964.01|18964.01|18964.01|18964.01|18964.01|18964.01|18964.01|18964.01|0
1636036790000|2021-11-04 14:39:50|18965.41|18965.41|18965.41|18965.41|18965.41|18965.41|18965.41|18965.41|0
1636036810000|2021-11-04 14:40:10|18962.61|18962.61|18962.61|18962.61|18962.61|18962.61|18962.61|18962.61|0
1636036870000|2021-11-04 14:41:10|18966.57|18966.57|18966.57|18966.57|18966.57|18966.57|18966.57|18966.57|0
1636036890000|2021-11-04 14:41:30|18963.77|18963.77|18963.77|18963.77|18963.77|18963.77|18963.77|18963.77|0
1636036900000|2021-11-04 14:41:40|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|0
1636036910000|2021-11-04 14:41:50|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|0
1636036920000|2021-11-04 14:42:00|18978.24|18978.24|18978.24|18978.24|18978.24|18978.24|18978.24|18978.24|0
1636036980000|2021-11-04 14:43:00|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|0
1636037020000|2021-11-04 14:43:40|18974.27|18974.27|18982.2|18982.2|18982.2|18982.2|18974.27|18974.27|0
1636037030000|2021-11-04 14:43:50|18978.24|18978.24|18978.24|18978.24|18978.24|18978.24|18978.24|18978.24|0
1636037080000|2021-11-04 14:44:40|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|0
1636037090000|2021-11-04 14:44:50|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|0
1636037100000|2021-11-04 14:45:00|18973.1|18973.1|18971.7|18971.7|18973.1|18973.1|18971.7|18971.7|0
1636037110000|2021-11-04 14:45:10|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|18970.31|0
1636037170000|2021-11-04 14:46:10|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|18971.7|0
1636037190000|2021-11-04 14:46:30|18973.1|18973.1|18973.1|18973.1|18973.1|18973.1|18973.1|18973.1|0
1636037260000|2021-11-04 14:47:40|18977.3|18977.3|18989.2|18989.2|18989.2|18989.2|18977.3|18977.3|0
1636037280000|2021-11-04 14:48:00|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|0
1636037290000|2021-11-04 14:48:10|18982.43|18982.43|18982.43|18982.43|18982.43|18982.43|18982.43|18982.43|0
1636037330000|2021-11-04 14:48:50|18978.47|18978.47|18978.47|18978.47|18978.47|18978.47|18978.47|18978.47|0
1636037350000|2021-11-04 14:49:10|18974.5|18974.5|18972.64|18972.64|18974.5|18974.5|18972.64|18972.64|0
1636037380000|2021-11-04 14:49:40|18976.61|18976.61|18976.61|18976.61|18976.61|18976.61|18976.61|18976.61|0
1636037390000|2021-11-04 14:49:50|18980.58|18980.58|18992.47|18992.47|18992.47|18992.47|18980.58|18980.58|0
1636037400000|2021-11-04 14:50:00|18995.27|18995.27|18995.27|18995.27|18995.27|18995.27|18995.27|18995.27|0
1636037410000|2021-11-04 14:50:10|19003.2|19003.2|19003.2|19003.2|19003.2|19003.2|19003.2|19003.2|0
1636037440000|2021-11-04 14:50:40|19011.13|19011.13|19016.5|19016.5|19016.5|19016.5|19011.13|19011.13|0
1636037460000|2021-11-04 14:51:00|19008.57|19008.57|19008.57|19008.57|19008.57|19008.57|19008.57|19008.57|0
1636037500000|2021-11-04 14:51:40|19012.53|19012.53|19012.53|19012.53|19012.53|19012.53|19012.53|19012.53|0
1636037540000|2021-11-04 14:52:20|19016.5|19016.5|19020.46|19020.46|19020.46|19020.46|19016.5|19016.5|0
1636037570000|2021-11-04 14:52:50|19016.26|19016.26|19016.26|19016.26|19016.26|19016.26|19016.26|19016.26|0
1636037590000|2021-11-04 14:53:10|19020.23|19020.23|19020.23|19020.23|19020.23|19020.23|19020.23|19020.23|0
1636037650000|2021-11-04 14:54:10|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|19018.83|0
1636037660000|2021-11-04 14:54:20|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|19014.86|0
1636037730000|2021-11-04 14:55:30|19022.79|19022.79|19026.76|19026.76|19026.76|19026.76|19022.79|19022.79|0
1636037780000|2021-11-04 14:56:20|19022.79|19022.79|19022.79|19022.79|19022.79|19022.79|19022.79|19022.79|0
1636037810000|2021-11-04 14:56:50|19010.9|19010.9|19010.9|19010.9|19010.9|19010.9|19010.9|19010.9|0
1636037830000|2021-11-04 14:57:10|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|0
1636037880000|2021-11-04 14:58:00|19006.7|19006.7|19006.7|19006.7|19006.7|19006.7|19006.7|19006.7|0
1636037900000|2021-11-04 14:58:20|19003.9|19003.9|19003.9|19003.9|19003.9|19003.9|19003.9|19003.9|0
1636037930000|2021-11-04 14:58:50|19007.87|19007.87|19007.87|19007.87|19007.87|19007.87|19007.87|19007.87|0
1636037940000|2021-11-04 14:59:00|19005.07|19005.07|19009.03|19009.03|19009.03|19009.03|19005.07|19005.07|0
1636038000000|2021-11-04 15:00:00|19001.1|19001.1|19001.1|19001.1|19001.1|19001.1|19001.1|19001.1|0
1636038010000|2021-11-04 15:00:10|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|0
1636038040000|2021-11-04 15:00:40|18995.98|18995.98|18992.02|18992.02|18995.98|18995.98|18992.02|18992.02|0
1636038070000|2021-11-04 15:01:10|18984.09|18984.09|18984.09|18984.09|18984.09|18984.09|18984.09|18984.09|0
1636038100000|2021-11-04 15:01:40|18980.12|18980.12|18980.12|18980.12|18980.12|18980.12|18980.12|18980.12|0
1636038180000|2021-11-04 15:03:00|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|0
1636038200000|2021-11-04 15:03:20|18957.03|18957.03|18961|18961|18961|18961|18957.03|18957.03|0
1636038290000|2021-11-04 15:04:50|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|18968.93|0
1636038300000|2021-11-04 15:05:00|18973.12|18973.12|18968.93|18968.93|18973.12|18973.12|18968.93|18968.93|0
1636038310000|2021-11-04 15:05:10|18966.63|18966.63|18970.83|18970.83|18970.83|18970.83|18966.63|18966.63|0
1636038430000|2021-11-04 15:07:10|18968.03|18968.03|18968.03|18968.03|18968.03|18968.03|18968.03|18968.03|0
1636038440000|2021-11-04 15:07:20|18971.99|18971.99|18978.76|18978.76|18978.76|18978.76|18971.99|18971.99|0
1636038450000|2021-11-04 15:07:30|18982.72|18982.72|18982.72|18982.72|18982.72|18982.72|18982.72|18982.72|0
1636038460000|2021-11-04 15:07:40|18981.8|18981.8|18983.2|18983.2|18983.2|18983.2|18981.8|18981.8|0
1636038470000|2021-11-04 15:07:50|18995.1|18995.1|18995.1|18995.1|18995.1|18995.1|18995.1|18995.1|0
1636038480000|2021-11-04 15:08:00|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|0
1636038490000|2021-11-04 15:08:10|19013.76|19013.76|19013.76|19013.76|19013.76|19013.76|19013.76|19013.76|0
1636038500000|2021-11-04 15:08:20|19009.79|19009.79|19011.17|19011.17|19011.17|19011.17|19009.79|19009.79|0
1636038520000|2021-11-04 15:08:40|19015.14|19015.14|19015.14|19015.14|19015.14|19015.14|19015.14|19015.14|0
1636038540000|2021-11-04 15:09:00|19011.17|19011.17|19000.68|19000.68|19011.17|19011.17|19000.68|19000.68|0
1636038570000|2021-11-04 15:09:30|19002.08|19002.08|19021.9|19021.9|19025.87|19025.87|19002.08|19002.08|0
1636038600000|2021-11-04 15:10:00|19013.97|19013.97|19012.57|19012.57|19013.97|19013.97|19009.77|19009.77|0
1636038620000|2021-11-04 15:10:20|19016.54|19016.54|19016.54|19016.54|19016.54|19016.54|19016.54|19016.54|0
1636038630000|2021-11-04 15:10:30|19020.73|19020.73|19022.13|19022.13|19022.13|19022.13|19020.73|19020.73|0
1636038670000|2021-11-04 15:11:10|19014.2|19014.2|19014.2|19014.2|19014.2|19014.2|19014.2|19014.2|0
1636038750000|2021-11-04 15:12:30|19015.6|19015.6|19019.57|19019.57|19019.57|19019.57|19015.6|19015.6|0
1636038780000|2021-11-04 15:13:00|19020.95|19020.95|19020.95|19020.95|19020.95|19020.95|19020.95|19020.95|0
1636038830000|2021-11-04 15:13:50|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|0
1636038880000|2021-11-04 15:14:40|19016.98|19016.98|19016.98|19016.98|19016.98|19016.98|19016.98|19016.98|0
1636038980000|2021-11-04 15:16:20|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|19024.91|0
1636039020000|2021-11-04 15:17:00|19028.88|19028.88|19020.95|19020.95|19028.88|19028.88|19020.95|19020.95|0
1636039030000|2021-11-04 15:17:10|19016.75|19016.75|19012.78|19012.78|19016.75|19016.75|19012.78|19012.78|0
1636039040000|2021-11-04 15:17:20|19011.38|19011.38|19011.38|19011.38|19011.38|19011.38|19011.38|19011.38|0
1636039060000|2021-11-04 15:17:40|18999.49|18999.49|18999.49|18999.49|18999.49|18999.49|18999.49|18999.49|0
1636039150000|2021-11-04 15:19:10|19007.42|19007.42|19007.42|19007.42|19007.42|19007.42|19007.42|19007.42|0
1636039170000|2021-11-04 15:19:30|19011.38|19011.38|19015.35|19015.35|19015.35|19015.35|19011.38|19011.38|0
1636039180000|2021-11-04 15:19:40|19023.28|19023.28|19024.68|19024.68|19024.68|19024.68|19023.28|19023.28|0
1636039210000|2021-11-04 15:20:10|19022.38|19022.38|19022.38|19022.38|19022.38|19022.38|19022.38|19022.38|0
1636039220000|2021-11-04 15:20:20|19014.45|19014.45|19014.45|19014.45|19014.45|19014.45|19014.45|19014.45|0
1636039260000|2021-11-04 15:21:00|19009.85|19009.85|19010.77|19010.77|19012.15|19012.15|19008.93|19008.93|0
1636039270000|2021-11-04 15:21:10|19010.31|19010.31|19010.31|19010.31|19010.31|19010.31|19010.31|19010.31|0
1636039300000|2021-11-04 15:21:40|19006.12|19006.12|19002.15|19002.15|19006.12|19006.12|19002.15|19002.15|0
1636039310000|2021-11-04 15:21:50|19000.75|19000.75|19000.75|19000.75|19000.75|19000.75|19000.75|19000.75|0
1636039330000|2021-11-04 15:22:10|18992.82|18992.82|18992.82|18992.82|18992.82|18992.82|18992.82|18992.82|0
1636039360000|2021-11-04 15:22:40|18996.79|18996.79|18996.79|18996.79|18996.79|18996.79|18996.79|18996.79|0
1636039370000|2021-11-04 15:22:50|19000.75|19000.75|18998.91|18998.91|19000.75|19000.75|18998.91|18998.91|0
1636039410000|2021-11-04 15:23:30|19000.75|19000.75|19000.75|19000.75|19000.75|19000.75|19000.75|19000.75|0
1636039490000|2021-11-04 15:24:50|18996.79|18996.79|18996.79|18996.79|18996.79|18996.79|18996.79|18996.79|0
1636039510000|2021-11-04 15:25:10|18999.58|18999.58|18999.58|18999.58|18999.58|18999.58|18999.58|18999.58|0
1636039540000|2021-11-04 15:25:40|19003.55|19003.55|19003.55|19003.55|19003.55|19003.55|19003.55|19003.55|0
1636039590000|2021-11-04 15:26:30|18999.58|18999.58|18999.58|18999.58|18999.58|18999.58|18999.58|18999.58|0
1636039610000|2021-11-04 15:26:50|18993.99|18993.99|18992.59|18992.59|18993.99|18993.99|18992.59|18992.59|0
1636039620000|2021-11-04 15:27:00|18995.39|18995.39|18995.39|18995.39|18995.39|18995.39|18995.39|18995.39|0
1636039660000|2021-11-04 15:27:40|19003.32|19003.32|19011.25|19011.25|19011.25|19011.25|19003.32|19003.32|0
1636039670000|2021-11-04 15:27:50|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|0
1636039720000|2021-11-04 15:28:40|19003.32|19003.32|19003.32|19003.32|19003.32|19003.32|19003.32|19003.32|0
1636039750000|2021-11-04 15:29:10|19011.25|19011.25|19011.25|19011.25|19011.25|19011.25|19011.25|19011.25|0
1636039760000|2021-11-04 15:29:20|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|0
1636039770000|2021-11-04 15:29:30|19009.12|19009.12|19009.58|19009.58|19009.58|19009.58|19009.12|19009.12|0
1636039780000|2021-11-04 15:29:40|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|0
1636039790000|2021-11-04 15:29:50|19009.58|19009.58|19009.58|19009.58|19009.58|19009.58|19009.58|19009.58|0
1636039800000|2021-11-04 15:30:00|19013.78|19013.78|19018.2|19018.2|19018.2|19018.2|19013.78|19013.78|0
1636039810000|2021-11-04 15:30:10|19019.6|19019.6|19015.64|19015.64|19019.6|19019.6|19015.64|19015.64|0
1636039830000|2021-11-04 15:30:30|19011.67|19011.67|19011.67|19011.67|19011.67|19011.67|19011.67|19011.67|0
1636039850000|2021-11-04 15:30:50|19015.64|19015.64|19015.64|19015.64|19015.64|19015.64|19015.64|19015.64|0
1636039880000|2021-11-04 15:31:20|19019.6|19019.6|19019.6|19019.6|19019.6|19019.6|19019.6|19019.6|0
1636039890000|2021-11-04 15:31:30|19021|19021|19021|19021|19021|19021|19021|19021|0
1636039900000|2021-11-04 15:31:40|19019.6|19019.6|19021|19021|19021|19021|19019.6|19019.6|0
1636039930000|2021-11-04 15:32:10|19028.93|19028.93|19034.74|19034.74|19034.74|19034.74|19028.93|19028.93|0
1636039940000|2021-11-04 15:32:20|19032.44|19032.44|19028.47|19028.47|19032.44|19032.44|19028.47|19028.47|0
1636039960000|2021-11-04 15:32:40|19029.87|19029.87|19029.87|19029.87|19029.87|19029.87|19029.87|19029.87|0
1636040000000|2021-11-04 15:33:20|19030.79|19030.79|19045.27|19045.27|19045.27|19045.27|19029.41|19029.41|0
1636040010000|2021-11-04 15:33:30|19049.24|19049.24|19049.24|19049.24|19049.24|19049.24|19049.24|19049.24|0
1636040020000|2021-11-04 15:33:40|19050.16|19050.16|19050.16|19050.16|19050.16|19050.16|19050.16|19050.16|0
1636040060000|2021-11-04 15:34:20|19050.62|19050.62|19050.62|19050.62|19050.62|19050.62|19050.62|19050.62|0
1636040080000|2021-11-04 15:34:40|19049.22|19049.22|19049.22|19049.22|19049.22|19049.22|19049.22|19049.22|0
1636040170000|2021-11-04 15:36:10|19047.82|19047.82|19047.82|19047.82|19047.82|19047.82|19047.82|19047.82|0
1636040190000|2021-11-04 15:36:30|19046.42|19046.42|19038.49|19038.49|19046.42|19046.42|19038.49|19038.49|0
1636040230000|2021-11-04 15:37:10|19039.89|19039.89|19039.89|19039.89|19039.89|19039.89|19039.89|19039.89|0
1636040240000|2021-11-04 15:37:20|19041.29|19041.29|19041.29|19041.29|19041.29|19041.29|19041.29|19041.29|0
1636040270000|2021-11-04 15:37:50|19044.09|19044.09|19044.09|19044.09|19044.09|19044.09|19044.09|19044.09|0
1636040300000|2021-11-04 15:38:20|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|0
1636040330000|2021-11-04 15:38:50|19052.02|19052.02|19044.09|19044.09|19052.02|19052.02|19044.09|19044.09|0
1636040370000|2021-11-04 15:39:30|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|0
1636040380000|2021-11-04 15:39:40|19052.02|19052.02|19053.42|19053.42|19053.42|19053.42|19052.02|19052.02|0
1636040400000|2021-11-04 15:40:00|19054.82|19054.82|19054.82|19054.82|19054.82|19054.82|19054.82|19054.82|0
1636040410000|2021-11-04 15:40:10|19056.2|19056.2|19057.57|19057.57|19057.57|19057.57|19056.2|19056.2|0
1636040420000|2021-11-04 15:40:20|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|0
1636040430000|2021-11-04 15:40:30|19059.41|19059.41|19059.87|19059.87|19059.87|19059.87|19059.41|19059.41|0
1636040440000|2021-11-04 15:40:40|19055.91|19055.91|19055.91|19055.91|19055.91|19055.91|19055.91|19055.91|0
1636040460000|2021-11-04 15:41:00|19054.53|19054.53|19053.61|19053.61|19054.53|19054.53|19053.61|19053.61|0
1636040470000|2021-11-04 15:41:10|19054.53|19054.53|19054.53|19054.53|19054.53|19054.53|19054.53|19054.53|0
1636040480000|2021-11-04 15:41:20|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|0
1636040500000|2021-11-04 15:41:40|19053.15|19053.15|19053.15|19053.15|19053.15|19053.15|19053.15|19053.15|0
1636040530000|2021-11-04 15:42:10|19054.99|19054.99|19054.99|19054.99|19054.99|19054.99|19054.99|19054.99|0
1636040550000|2021-11-04 15:42:30|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|19055.45|0
1636040590000|2021-11-04 15:43:10|19067.34|19067.34|19067.34|19067.34|19067.34|19067.34|19067.34|19067.34|0
1636040630000|2021-11-04 15:43:50|19063.38|19063.38|19063.38|19063.38|19063.38|19063.38|19063.38|19063.38|0
1636040640000|2021-11-04 15:44:00|19059.41|19059.41|19059.41|19059.41|19059.41|19059.41|19059.41|19059.41|0
1636040660000|2021-11-04 15:44:20|19067.34|19067.34|19063.38|19063.38|19067.34|19067.34|19063.38|19063.38|0
1636040720000|2021-11-04 15:45:20|19061.08|19061.08|19060.62|19060.62|19061.08|19061.08|19060.62|19060.62|0
1636040740000|2021-11-04 15:45:40|19068.55|19068.55|19064.59|19064.59|19068.55|19068.55|19064.59|19064.59|0
1636040750000|2021-11-04 15:45:50|19072.52|19072.52|19072.52|19072.52|19072.52|19072.52|19072.52|19072.52|0
1636040760000|2021-11-04 15:46:00|19074.36|19074.36|19074.36|19074.36|19074.36|19074.36|19074.36|19074.36|0
1636040770000|2021-11-04 15:46:10|19074.81|19074.81|19074.81|19074.81|19074.81|19074.81|19074.81|19074.81|0
1636040780000|2021-11-04 15:46:20|19078.78|19078.78|19078.78|19078.78|19078.78|19078.78|19078.78|19078.78|0
1636040790000|2021-11-04 15:46:30|19077.38|19077.38|19077.38|19077.38|19077.38|19077.38|19077.38|19077.38|0
1636040800000|2021-11-04 15:46:40|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|0
1636040810000|2021-11-04 15:46:50|19085.31|19085.31|19085.31|19085.31|19085.31|19085.31|19085.31|19085.31|0
1636040830000|2021-11-04 15:47:10|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|0
1636040870000|2021-11-04 15:47:50|19082.75|19082.75|19082.75|19082.75|19082.75|19082.75|19082.75|19082.75|0
1636040880000|2021-11-04 15:48:00|19079.95|19079.95|19079.95|19079.95|19079.95|19079.95|19079.95|19079.95|0
1636040900000|2021-11-04 15:48:20|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|19081.35|0
1636040920000|2021-11-04 15:48:40|19081.81|19081.81|19081.81|19081.81|19081.81|19081.81|19081.81|19081.81|0
1636040960000|2021-11-04 15:49:20|19079.01|19079.01|19079.01|19079.01|19079.01|19079.01|19079.01|19079.01|0
1636040990000|2021-11-04 15:49:50|19077.61|19077.61|19069.44|19069.44|19077.61|19077.61|19069.44|19069.44|0
1636041000000|2021-11-04 15:50:00|19068.52|19068.52|19070.4|19070.4|19070.4|19070.4|19067.6|19067.6|0
1636041010000|2021-11-04 15:50:10|19071.32|19071.32|19071.32|19071.32|19071.32|19071.32|19071.32|19071.32|0
1636041050000|2021-11-04 15:50:50|19075.29|19075.29|19075.29|19075.29|19075.29|19075.29|19075.29|19075.29|0
1636041070000|2021-11-04 15:51:10|19076.21|19076.21|19081.34|19081.34|19084.14|19084.14|19076.21|19076.21|0
1636041110000|2021-11-04 15:51:50|19082.74|19082.74|19082.74|19082.74|19082.74|19082.74|19082.74|19082.74|0
1636041150000|2021-11-04 15:52:30|19084.14|19084.14|19084.14|19084.14|19084.14|19084.14|19084.14|19084.14|0
1636041180000|2021-11-04 15:53:00|19092.07|19092.07|19092.07|19092.07|19092.07|19092.07|19092.07|19092.07|0
1636041200000|2021-11-04 15:53:20|19096.03|19096.03|19100|19100|19100|19100|19096.03|19096.03|0
1636041230000|2021-11-04 15:53:50|19100.46|19100.46|19100.46|19100.46|19100.46|19100.46|19100.46|19100.46|0
1636041250000|2021-11-04 15:54:10|19096.49|19096.49|19104.88|19104.88|19104.88|19104.88|19096.49|19096.49|0
1636041270000|2021-11-04 15:54:30|19106.28|19106.28|19114.21|19114.21|19114.21|19114.21|19106.28|19106.28|0
1636041290000|2021-11-04 15:54:50|19112.37|19112.37|19112.37|19112.37|19112.37|19112.37|19112.37|19112.37|0
1636041310000|2021-11-04 15:55:10|19111.46|19111.46|19111.46|19111.46|19111.46|19111.46|19111.46|19111.46|0
1636041320000|2021-11-04 15:55:20|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|19112.85|0
1636041330000|2021-11-04 15:55:30|19114.25|19114.25|19098.39|19098.39|19114.25|19114.25|19098.39|19098.39|0
1636041360000|2021-11-04 15:56:00|19102.36|19102.36|19102.36|19102.36|19102.36|19102.36|19102.36|19102.36|0
1636041380000|2021-11-04 15:56:20|19106.32|19106.32|19106.32|19106.32|19106.32|19106.32|19106.32|19106.32|0
1636041420000|2021-11-04 15:57:00|19102.36|19102.36|19102.36|19102.36|19102.36|19102.36|19102.36|19102.36|0
1636041440000|2021-11-04 15:57:20|19103.28|19103.28|19103.74|19103.74|19103.74|19103.74|19103.28|19103.28|0
1636041480000|2021-11-04 15:58:00|19095.81|19095.81|19101.41|19101.41|19101.41|19101.41|19095.81|19095.81|0
1636041490000|2021-11-04 15:58:10|19098.61|19098.61|19098.61|19098.61|19098.61|19098.61|19098.61|19098.61|0
1636041500000|2021-11-04 15:58:20|19094.64|19094.64|19098.61|19098.61|19098.61|19098.61|19094.64|19094.64|0
1636041540000|2021-11-04 15:59:00|19100.01|19100.01|19100.01|19100.01|19100.01|19100.01|19100.01|19100.01|0
1636041550000|2021-11-04 15:59:10|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|0
1636041620000|2021-11-04 16:00:20|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|0
1636041630000|2021-11-04 16:00:30|19102.32|19102.32|19102.32|19102.32|19102.32|19102.32|19102.32|19102.32|0
1636041680000|2021-11-04 16:01:20|19100.93|19100.93|19103.72|19103.72|19103.72|19103.72|19100.93|19100.93|0
1636041700000|2021-11-04 16:01:40|19107.92|19107.92|19107.92|19107.92|19107.92|19107.92|19107.92|19107.92|0
1636041760000|2021-11-04 16:02:40|19111.89|19111.89|19111.89|19111.89|19111.89|19111.89|19111.89|19111.89|0
1636041770000|2021-11-04 16:02:50|19112.35|19112.35|19110.97|19110.97|19112.35|19112.35|19110.97|19110.97|0
1636041780000|2021-11-04 16:03:00|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|0
1636041790000|2021-11-04 16:03:10|19112.81|19112.81|19112.81|19112.81|19112.81|19112.81|19112.81|19112.81|0
1636041840000|2021-11-04 16:04:00|19116.77|19116.77|19116.77|19116.77|19116.77|19116.77|19116.77|19116.77|0
1636041850000|2021-11-04 16:04:10|19122.37|19122.37|19122.37|19122.37|19122.37|19122.37|19122.37|19122.37|0
1636041860000|2021-11-04 16:04:20|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|19119.57|0
1636041880000|2021-11-04 16:04:40|19120.97|19120.97|19120.97|19120.97|19120.97|19120.97|19120.97|19120.97|0
1636041890000|2021-11-04 16:04:50|19117.01|19117.01|19117.01|19117.01|19117.01|19117.01|19117.01|19117.01|0
1636041900000|2021-11-04 16:05:00|19116.09|19116.09|19116.09|19116.09|19116.09|19116.09|19116.09|19116.09|0
1636041960000|2021-11-04 16:06:00|19115.17|19115.17|19115.17|19115.17|19115.17|19115.17|19115.17|19115.17|0
1636041970000|2021-11-04 16:06:10|19112.37|19112.37|19113.77|19113.77|19113.77|19113.77|19112.37|19112.37|0
1636041990000|2021-11-04 16:06:30|19117.73|19117.73|19113.77|19113.77|19117.73|19117.73|19113.77|19113.77|0
1636042010000|2021-11-04 16:06:50|19112.39|19112.39|19112.39|19112.39|19112.39|19112.39|19112.39|19112.39|0
1636042030000|2021-11-04 16:07:10|19115.19|19115.19|19116.59|19116.59|19116.59|19116.59|19115.19|19115.19|0
1636042040000|2021-11-04 16:07:20|19117.99|19117.99|19120.79|19120.79|19120.79|19120.79|19117.99|19117.99|0
1636042100000|2021-11-04 16:08:20|19116.59|19116.59|19116.59|19116.59|19116.59|19116.59|19116.59|19116.59|0
1636042120000|2021-11-04 16:08:40|19117.97|19117.97|19117.97|19117.97|19117.97|19117.97|19117.97|19117.97|0
1636042130000|2021-11-04 16:08:50|19117.51|19117.51|19117.51|19117.51|19117.51|19117.51|19117.51|19117.51|0
1636042140000|2021-11-04 16:09:00|19118.91|19118.91|19118.91|19118.91|19118.91|19118.91|19118.91|19118.91|0
1636042170000|2021-11-04 16:09:30|19114.94|19114.94|19107.01|19107.01|19114.94|19114.94|19107.01|19107.01|0
1636042180000|2021-11-04 16:09:40|19110.98|19110.98|19110.98|19110.98|19110.98|19110.98|19110.98|19110.98|0
1636042200000|2021-11-04 16:10:00|19111.89|19111.89|19112.35|19112.35|19112.35|19112.35|19111.89|19111.89|0
1636042210000|2021-11-04 16:10:10|19112.81|19112.81|19112.81|19112.81|19112.81|19112.81|19112.81|19112.81|0
1636042240000|2021-11-04 16:10:40|19120.74|19120.74|19120.74|19120.74|19120.74|19120.74|19120.74|19120.74|0
1636042270000|2021-11-04 16:11:10|19116.55|19116.55|19122.14|19122.14|19122.14|19122.14|19116.55|19116.55|0
1636042290000|2021-11-04 16:11:30|19123.06|19123.06|19123.06|19123.06|19123.06|19123.06|19123.06|19123.06|0
1636042310000|2021-11-04 16:11:50|19115.13|19115.13|19115.13|19115.13|19115.13|19115.13|19115.13|19115.13|0
1636042390000|2021-11-04 16:13:10|19114.67|19114.67|19114.21|19114.21|19114.67|19114.67|19114.21|19114.21|0
1636042400000|2021-11-04 16:13:20|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|0
1636042410000|2021-11-04 16:13:30|19111.65|19111.65|19108.6|19108.6|19111.65|19111.65|19107.68|19107.68|0
1636042420000|2021-11-04 16:13:40|19109.06|19109.06|19109.06|19109.06|19109.06|19109.06|19109.06|19109.06|0
1636042440000|2021-11-04 16:14:00|19104.86|19104.86|19109.06|19109.06|19109.06|19109.06|19104.86|19104.86|0
1636042450000|2021-11-04 16:14:10|19110.46|19110.46|19110.46|19110.46|19110.46|19110.46|19110.46|19110.46|0
1636042470000|2021-11-04 16:14:30|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|0
1636042510000|2021-11-04 16:15:10|19105.82|19105.82|19107.22|19107.22|19107.22|19107.22|19105.82|19105.82|0
1636042520000|2021-11-04 16:15:20|19104.42|19104.42|19108.62|19108.62|19108.62|19108.62|19104.42|19104.42|0
1636042530000|2021-11-04 16:15:30|19107.22|19107.22|19096.26|19096.26|19107.22|19107.22|19096.26|19096.26|0
1636042540000|2021-11-04 16:15:40|19097.66|19097.66|19093.69|19093.69|19097.66|19097.66|19093.69|19093.69|0
1636042610000|2021-11-04 16:16:50|19093.23|19093.23|19093.23|19093.23|19093.23|19093.23|19093.23|19093.23|0
1636042630000|2021-11-04 16:17:10|19091.84|19091.84|19091.84|19091.84|19091.84|19091.84|19091.84|19091.84|0
1636042640000|2021-11-04 16:17:20|19099.77|19099.77|19099.31|19099.31|19099.77|19099.77|19099.31|19099.31|0
1636042670000|2021-11-04 16:17:50|19095.34|19095.34|19095.34|19095.34|19095.34|19095.34|19095.34|19095.34|0
1636042690000|2021-11-04 16:18:10|19093.96|19093.96|19093.96|19093.96|19093.96|19093.96|19093.96|19093.96|0
1636042770000|2021-11-04 16:19:30|19092.56|19092.56|19092.56|19092.56|19092.56|19092.56|19092.56|19092.56|0
1636042780000|2021-11-04 16:19:40|19091.16|19091.16|19091.16|19091.16|19091.16|19091.16|19091.16|19091.16|0
1636042800000|2021-11-04 16:20:00|19088.36|19088.36|19088.36|19088.36|19088.36|19088.36|19088.36|19088.36|0
1636042820000|2021-11-04 16:20:20|19089.76|19089.76|19092.56|19092.56|19095.36|19095.36|19089.76|19089.76|0
1636042830000|2021-11-04 16:20:30|19096.53|19096.53|19096.53|19096.53|19096.53|19096.53|19096.53|19096.53|0
1636042840000|2021-11-04 16:20:40|19097.91|19097.91|19101.87|19101.87|19101.87|19101.87|19097.91|19097.91|0
1636042890000|2021-11-04 16:21:30|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|0
1636042910000|2021-11-04 16:21:50|19099.07|19099.07|19103.04|19103.04|19103.04|19103.04|19099.07|19099.07|0
1636042930000|2021-11-04 16:22:10|19104.44|19104.44|19107.24|19107.24|19107.24|19107.24|19104.44|19104.44|0
1636042940000|2021-11-04 16:22:20|19111.2|19111.2|19107.24|19107.24|19111.2|19111.2|19107.24|19107.24|0
1636042960000|2021-11-04 16:22:40|19107.7|19107.7|19107.7|19107.7|19107.7|19107.7|19107.7|19107.7|0
1636042970000|2021-11-04 16:22:50|19111.66|19111.66|19111.66|19111.66|19111.66|19111.66|19111.66|19111.66|0
1636043040000|2021-11-04 16:24:00|19110.26|19110.26|19110.26|19110.26|19110.26|19110.26|19110.26|19110.26|0
1636043050000|2021-11-04 16:24:10|19106.3|19106.3|19111.89|19111.89|19111.89|19111.89|19106.3|19106.3|0
1636043060000|2021-11-04 16:24:20|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|0
1636043070000|2021-11-04 16:24:30|19105.13|19105.13|19105.13|19105.13|19105.13|19105.13|19102.33|19102.33|0
1636043100000|2021-11-04 16:25:00|19103.73|19103.73|19099.77|19099.77|19103.73|19103.73|19099.77|19099.77|0
1636043110000|2021-11-04 16:25:10|19095.8|19095.8|19096.28|19096.28|19097.2|19097.2|19095.8|19095.8|0
1636043120000|2021-11-04 16:25:20|19094.88|19094.88|19096.28|19096.28|19096.28|19096.28|19094.88|19094.88|0
1636043140000|2021-11-04 16:25:40|19094.88|19094.88|19093.48|19093.48|19094.88|19094.88|19093.48|19093.48|0
1636043150000|2021-11-04 16:25:50|19097.45|19097.45|19097.45|19097.45|19097.45|19097.45|19097.45|19097.45|0
1636043170000|2021-11-04 16:26:10|19098.37|19098.37|19098.37|19098.37|19098.37|19098.37|19098.37|19098.37|0
1636043190000|2021-11-04 16:26:30|19096.99|19096.99|19097.91|19097.91|19097.91|19097.91|19096.99|19096.99|0
1636043200000|2021-11-04 16:26:40|19101.87|19101.87|19097.91|19097.91|19101.87|19101.87|19097.91|19097.91|0
1636043210000|2021-11-04 16:26:50|19099.31|19099.31|19099.31|19099.31|19099.31|19099.31|19099.31|19099.31|0
1636043220000|2021-11-04 16:27:00|19097.47|19097.47|19097.47|19097.47|19097.47|19097.47|19097.47|19097.47|0
1636043240000|2021-11-04 16:27:20|19101.43|19101.43|19101.43|19101.43|19101.43|19101.43|19101.43|19101.43|0
1636043250000|2021-11-04 16:27:30|19097.47|19097.47|19098.39|19098.39|19098.39|19098.39|19097.47|19097.47|0
1636043260000|2021-11-04 16:27:40|19099.79|19099.79|19101.19|19101.19|19101.19|19101.19|19099.79|19099.79|0
1636043270000|2021-11-04 16:27:50|19105.15|19105.15|19105.15|19105.15|19105.15|19105.15|19105.15|19105.15|0
1636043290000|2021-11-04 16:28:10|19103.75|19103.75|19103.75|19103.75|19103.75|19103.75|19103.75|19103.75|0
1636043310000|2021-11-04 16:28:30|19107.72|19107.72|19107.72|19107.72|19107.72|19107.72|19107.72|19107.72|0
1636043320000|2021-11-04 16:28:40|19111.68|19111.68|19114.48|19114.48|19114.48|19114.48|19111.68|19111.68|0
1636043350000|2021-11-04 16:29:10|19110.52|19110.52|19110.52|19110.52|19110.52|19110.52|19110.52|19110.52|0
1636043360000|2021-11-04 16:29:20|19118.45|19118.45|19114.48|19114.48|19122.41|19122.41|19114.48|19114.48|0
1636043370000|2021-11-04 16:29:30|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|0
1636043380000|2021-11-04 16:29:40|19109.12|19109.12|19114.48|19114.48|19114.48|19114.48|19109.12|19109.12|0
1636043390000|2021-11-04 16:29:50|19110.52|19110.52|19111.92|19111.92|19111.92|19111.92|19107.72|19107.72|0
1636100100000|2021-11-05 08:15:00|19105.51|19105.51|19105.51|19105.51|19105.51|19105.51|19105.51|19105.51|0
1636100160000|2021-11-05 08:16:00|19097.58|19097.58|19097.58|19097.58|19097.58|19097.58|19097.58|19097.58|0
1636100170000|2021-11-05 08:16:10|19096.66|19096.66|19095.74|19095.74|19096.66|19096.66|19095.74|19095.74|0
1636100200000|2021-11-05 08:16:40|19079.88|19079.88|19079.88|19079.88|19079.88|19079.88|19079.88|19079.88|0
1636100210000|2021-11-05 08:16:50|19084.02|19084.02|19083.1|19083.1|19084.02|19084.02|19083.1|19083.1|0
1636100220000|2021-11-05 08:17:00|19084.02|19084.02|19084.02|19084.02|19084.02|19084.02|19084.02|19084.02|0
1636100230000|2021-11-05 08:17:10|19083.1|19083.1|19083.1|19083.1|19083.1|19083.1|19083.1|19083.1|0
1636100260000|2021-11-05 08:17:40|19082.64|19082.64|19082.64|19082.64|19082.64|19082.64|19082.64|19082.64|0
1636100300000|2021-11-05 08:18:20|19090.57|19090.57|19090.57|19090.57|19090.57|19090.57|19090.57|19090.57|0
1636100350000|2021-11-05 08:19:10|19089.65|19089.65|19089.65|19089.65|19089.65|19089.65|19089.65|19089.65|0
1636100390000|2021-11-05 08:19:50|19092.45|19092.45|19084.52|19084.52|19092.45|19092.45|19084.52|19084.52|0
1636100440000|2021-11-05 08:20:40|19100.38|19100.38|19100.38|19100.38|19100.38|19100.38|19100.38|19100.38|0
1636100450000|2021-11-05 08:20:50|19104.34|19104.34|19116.24|19116.24|19116.24|19116.24|19104.34|19104.34|0
1636100460000|2021-11-05 08:21:00|19128.83|19128.83|19128.83|19128.83|19128.83|19128.83|19128.83|19128.83|0
1636100550000|2021-11-05 08:22:30|19124.87|19124.87|19124.87|19124.87|19124.87|19124.87|19124.87|19124.87|0
1636100570000|2021-11-05 08:22:50|19126.27|19126.27|19126.27|19126.27|19126.27|19126.27|19126.27|19126.27|0
1636100680000|2021-11-05 08:24:40|19138.16|19138.16|19138.16|19138.16|19138.16|19138.16|19138.16|19138.16|0
1636100690000|2021-11-05 08:24:50|19142.13|19142.13|19142.13|19142.13|19142.13|19142.13|19142.13|19142.13|0
1636100710000|2021-11-05 08:25:10|19146.09|19146.09|19146.09|19146.09|19146.09|19146.09|19146.09|19146.09|0
1636100730000|2021-11-05 08:25:30|19150.06|19150.06|19146.09|19146.09|19150.06|19150.06|19146.09|19146.09|0
1636100750000|2021-11-05 08:25:50|19154.49|19154.49|19158.46|19158.46|19158.46|19158.46|19154.49|19154.49|0
1636100770000|2021-11-05 08:26:10|19159.84|19159.84|19159.84|19159.84|19159.84|19159.84|19159.84|19159.84|0
1636100820000|2021-11-05 08:27:00|19155.87|19155.87|19155.87|19155.87|19155.87|19155.87|19155.87|19155.87|0
1636100880000|2021-11-05 08:28:00|19148.87|19148.87|19144.67|19144.67|19148.87|19148.87|19144.67|19144.67|0
1636100920000|2021-11-05 08:28:40|19140.71|19140.71|19140.71|19140.71|19140.71|19140.71|19140.71|19140.71|0
1636100970000|2021-11-05 08:29:30|19147.71|19147.71|19147.71|19147.71|19147.71|19147.71|19147.71|19147.71|0
1636100980000|2021-11-05 08:29:40|19143.74|19143.74|19143.74|19143.74|19143.74|19143.74|19143.74|19143.74|0
1636100990000|2021-11-05 08:29:50|19136.74|19136.74|19142.09|19142.09|19142.09|19142.09|19136.74|19136.74|0
1636101030000|2021-11-05 08:30:30|19134.16|19134.16|19134.16|19134.16|19134.16|19134.16|19134.16|19134.16|0
1636101080000|2021-11-05 08:31:20|19136.96|19136.96|19136.96|19136.96|19136.96|19136.96|19136.96|19136.96|0
1636101090000|2021-11-05 08:31:30|19135.56|19135.56|19135.56|19135.56|19135.56|19135.56|19135.56|19135.56|0
1636101120000|2021-11-05 08:32:00|19138.36|19138.36|19134.16|19134.16|19138.36|19138.36|19134.16|19134.16|0
1636101130000|2021-11-05 08:32:10|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|0
1636101190000|2021-11-05 08:33:10|19136.52|19136.52|19136.52|19136.52|19136.52|19136.52|19136.52|19136.52|0
1636101240000|2021-11-05 08:34:00|19132.55|19132.55|19132.55|19132.55|19132.55|19132.55|19132.55|19132.55|0
1636101260000|2021-11-05 08:34:20|19124.62|19124.62|19124.62|19124.62|19124.62|19124.62|19124.62|19124.62|0
1636101270000|2021-11-05 08:34:30|19127.42|19127.42|19127.42|19127.42|19127.42|19127.42|19127.42|19127.42|0
1636101280000|2021-11-05 08:34:40|19131.39|19131.39|19131.39|19131.39|19131.39|19131.39|19131.39|19131.39|0
1636101330000|2021-11-05 08:35:30|19134.18|19134.18|19143.98|19143.98|19143.98|19143.98|19134.18|19134.18|0
1636101350000|2021-11-05 08:35:50|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|0
1636101360000|2021-11-05 08:36:00|19150.51|19150.51|19150.51|19150.51|19150.51|19150.51|19150.51|19150.51|0
1636101380000|2021-11-05 08:36:20|19154.48|19154.48|19154.48|19154.48|19154.48|19154.48|19154.48|19154.48|0
1636101400000|2021-11-05 08:36:40|19153.08|19153.08|19157.28|19157.28|19157.28|19157.28|19153.08|19153.08|0
1636101410000|2021-11-05 08:36:50|19160.08|19160.08|19165.67|19165.67|19165.67|19165.67|19160.08|19160.08|0
1636101450000|2021-11-05 08:37:30|19171.27|19171.27|19179.2|19179.2|19179.2|19179.2|19171.27|19171.27|0
1636101480000|2021-11-05 08:38:00|19176.4|19176.4|19181.98|19181.98|19181.98|19181.98|19176.4|19176.4|0
1636101510000|2021-11-05 08:38:30|19197.84|19197.84|19215.53|19215.53|19215.53|19215.53|19197.84|19197.84|0
1636101520000|2021-11-05 08:38:40|19211.34|19211.34|19217.39|19217.39|19217.39|19217.39|19211.34|19211.34|0
1636101530000|2021-11-05 08:38:50|19214.59|19214.59|19214.59|19214.59|19214.59|19214.59|19214.59|19214.59|0
1636101540000|2021-11-05 08:39:00|19215.99|19215.99|19209|19209|19215.99|19215.99|19206.2|19206.2|0
1636101550000|2021-11-05 08:39:10|19197.1|19197.1|19197.1|19197.1|19197.1|19197.1|19197.1|19197.1|0
1636101560000|2021-11-05 08:39:20|19194.3|19194.3|19194.3|19194.3|19194.3|19194.3|19194.3|19194.3|0
1636101600000|2021-11-05 08:40:00|19195.7|19195.7|19195.7|19195.7|19195.7|19195.7|19195.7|19195.7|0
1636101620000|2021-11-05 08:40:20|19193.4|19193.4|19193.4|19193.4|19193.4|19193.4|19193.4|19193.4|0
1636101640000|2021-11-05 08:40:40|19192|19192|19192|19192|19192|19192|19192|19192|0
1636101700000|2021-11-05 08:41:40|19172.18|19172.18|19172.18|19172.18|19172.18|19172.18|19172.18|19172.18|0
1636101750000|2021-11-05 08:42:30|19176.14|19176.14|19176.14|19176.14|19176.14|19176.14|19176.14|19176.14|0
1636101810000|2021-11-05 08:43:30|19174.74|19174.74|19173.34|19173.34|19174.74|19174.74|19171.94|19171.94|0
1636101850000|2021-11-05 08:44:10|19174.74|19174.74|19171.94|19171.94|19174.74|19174.74|19171.94|19171.94|0
1636101860000|2021-11-05 08:44:20|19167.75|19167.75|19169.14|19169.14|19169.14|19169.14|19167.75|19167.75|0
1636101870000|2021-11-05 08:44:30|19165.18|19165.18|19165.18|19165.18|19165.18|19165.18|19165.18|19165.18|0
1636101890000|2021-11-05 08:44:50|19169.38|19169.38|19169.38|19169.38|19169.38|19169.38|19169.38|19169.38|0
1636101930000|2021-11-05 08:45:30|19170.3|19170.3|19170.3|19170.3|19170.3|19170.3|19170.3|19170.3|0
1636101970000|2021-11-05 08:46:10|19169.38|19169.38|19169.38|19169.38|19169.38|19169.38|19169.38|19169.38|0
1636101980000|2021-11-05 08:46:20|19153.52|19153.52|19153.52|19153.52|19153.52|19153.52|19153.52|19153.52|0
1636101990000|2021-11-05 08:46:30|19161.45|19161.45|19161.45|19161.45|19161.45|19161.45|19161.45|19161.45|0
1636102000000|2021-11-05 08:46:40|19165.41|19165.41|19165.41|19165.41|19165.41|19165.41|19165.41|19165.41|0
1636102030000|2021-11-05 08:47:10|19164.95|19164.95|19164.95|19164.95|19164.95|19164.95|19164.95|19164.95|0
1636102110000|2021-11-05 08:48:30|19166.35|19166.35|19166.35|19166.35|19166.35|19166.35|19166.35|19166.35|0
1636102120000|2021-11-05 08:48:40|19170.55|19170.55|19170.55|19170.55|19170.55|19170.55|19170.55|19170.55|0
1636102160000|2021-11-05 08:49:20|19178.48|19178.48|19179.88|19179.88|19179.88|19179.88|19178.48|19178.48|0
1636102200000|2021-11-05 08:50:00|19179.42|19179.42|19179.42|19179.42|19179.42|19179.42|19179.42|19179.42|0
1636102220000|2021-11-05 08:50:20|19178.02|19178.02|19175.22|19175.22|19178.02|19178.02|19175.22|19175.22|0
1636102240000|2021-11-05 08:50:40|19179.42|19179.42|19179.42|19179.42|19179.42|19179.42|19179.42|19179.42|0
1636102250000|2021-11-05 08:50:50|19180.82|19180.82|19180.82|19180.82|19180.82|19180.82|19180.82|19180.82|0
1636102270000|2021-11-05 08:51:10|19183.62|19183.62|19183.62|19183.62|19183.62|19183.62|19183.62|19183.62|0
1636102330000|2021-11-05 08:52:10|19183.16|19183.16|19183.16|19183.16|19183.16|19183.16|19183.16|19183.16|0
1636102340000|2021-11-05 08:52:20|19175.23|19175.23|19175.23|19175.23|19175.23|19175.23|19175.23|19175.23|0
1636102350000|2021-11-05 08:52:30|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|19174.77|0
1636102390000|2021-11-05 08:53:10|19173.39|19173.39|19173.39|19173.39|19173.39|19173.39|19173.39|19173.39|0
1636102400000|2021-11-05 08:53:20|19171.99|19171.99|19171.99|19171.99|19171.99|19171.99|19171.99|19171.99|0
1636102410000|2021-11-05 08:53:30|19167.79|19167.79|19167.79|19167.79|19167.79|19167.79|19167.79|19167.79|0
1636102440000|2021-11-05 08:54:00|19169.19|19169.19|19169.19|19169.19|19169.19|19169.19|19169.19|19169.19|0
1636102470000|2021-11-05 08:54:30|19173.16|19173.16|19173.16|19173.16|19173.16|19173.16|19173.16|19173.16|0
1636102540000|2021-11-05 08:55:40|19177.12|19177.12|19177.12|19177.12|19177.12|19177.12|19177.12|19177.12|0
1636102550000|2021-11-05 08:55:50|19173.16|19173.16|19173.16|19173.16|19173.16|19173.16|19173.16|19173.16|0
1636102590000|2021-11-05 08:56:30|19170.86|19170.86|19166.89|19166.89|19170.86|19170.86|19162.93|19162.93|0
1636102600000|2021-11-05 08:56:40|19162.93|19162.93|19178.79|19178.79|19178.79|19178.79|19162.93|19162.93|0
1636102640000|2021-11-05 08:57:20|19182.99|19182.99|19180.19|19180.19|19182.99|19182.99|19180.19|19180.19|0
1636102650000|2021-11-05 08:57:30|19182.99|19182.99|19181.59|19181.59|19182.99|19182.99|19181.59|19181.59|0
1636102660000|2021-11-05 08:57:40|19189.52|19189.52|19189.52|19189.52|19189.52|19189.52|19189.52|19189.52|0
1636102680000|2021-11-05 08:58:00|19185.55|19185.55|19181.59|19181.59|19185.55|19185.55|19181.59|19181.59|0
1636102690000|2021-11-05 08:58:10|19173.66|19173.66|19175.06|19175.06|19175.06|19175.06|19173.66|19173.66|0
1636102740000|2021-11-05 08:59:00|19171.09|19171.09|19171.09|19171.09|19171.09|19171.09|19171.09|19171.09|0
1636102810000|2021-11-05 09:00:10|19170.17|19170.17|19170.17|19170.17|19170.17|19170.17|19170.17|19170.17|0
1636102860000|2021-11-05 09:01:00|19174.14|19174.14|19174.14|19174.14|19174.14|19174.14|19174.14|19174.14|0
1636102880000|2021-11-05 09:01:20|19175.54|19175.54|19175.54|19175.54|19175.54|19175.54|19175.54|19175.54|0
1636102940000|2021-11-05 09:02:20|19176|19176|19176|19176|19176|19176|19176|19176|0
1636102960000|2021-11-05 09:02:40|19174.6|19174.6|19174.6|19174.6|19174.6|19174.6|19174.6|19174.6|0
1636102970000|2021-11-05 09:02:50|19178.56|19178.56|19175.76|19175.76|19178.56|19178.56|19175.76|19175.76|0
1636103000000|2021-11-05 09:03:20|19183.69|19183.69|19183.69|19183.69|19183.69|19183.69|19183.69|19183.69|0
1636103060000|2021-11-05 09:04:20|19171.8|19171.8|19171.8|19171.8|19171.8|19171.8|19171.8|19171.8|0
1636103100000|2021-11-05 09:05:00|19167.83|19167.83|19167.83|19167.83|19167.83|19167.83|19167.83|19167.83|0
1636103110000|2021-11-05 09:05:10|19167.37|19167.37|19167.37|19167.37|19167.37|19167.37|19167.37|19167.37|0
1636103140000|2021-11-05 09:05:40|19163.41|19163.41|19163.41|19163.41|19163.41|19163.41|19163.41|19163.41|0
1636103180000|2021-11-05 09:06:20|19159.21|19159.21|19159.21|19159.21|19159.21|19159.21|19159.21|19159.21|0
1636103200000|2021-11-05 09:06:40|19147.31|19147.31|19145.91|19145.91|19147.31|19147.31|19145.91|19145.91|0
1636103220000|2021-11-05 09:07:00|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|19151.51|0
1636103310000|2021-11-05 09:08:30|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|19154.31|0
1636103340000|2021-11-05 09:09:00|19155.71|19155.71|19155.71|19155.71|19155.71|19155.71|19155.71|19155.71|0
1636103350000|2021-11-05 09:09:10|19171.57|19171.57|19171.57|19171.57|19171.57|19171.57|19171.57|19171.57|0
1636103390000|2021-11-05 09:09:50|19172.03|19172.03|19172.03|19172.03|19172.03|19172.03|19172.03|19172.03|0
1636103490000|2021-11-05 09:11:30|19176|19176|19176|19176|19176|19176|19176|19176|0
1636103510000|2021-11-05 09:11:50|19177.4|19177.4|19177.4|19177.4|19177.4|19177.4|19177.4|19177.4|0
1636103600000|2021-11-05 09:13:20|19178.8|19178.8|19178.8|19178.8|19178.8|19178.8|19178.8|19178.8|0
1636103680000|2021-11-05 09:14:40|19186.73|19186.73|19186.73|19186.73|19186.73|19186.73|19186.73|19186.73|0
1636103690000|2021-11-05 09:14:50|19194.66|19194.66|19200.26|19200.26|19200.26|19200.26|19194.66|19194.66|0
1636103710000|2021-11-05 09:15:10|19201.17|19201.17|19205.14|19205.14|19205.14|19205.14|19201.17|19201.17|0
1636103720000|2021-11-05 09:15:20|19209.11|19209.11|19209.11|19209.11|19209.11|19209.11|19209.11|19209.11|0
1636103740000|2021-11-05 09:15:40|19213.07|19213.07|19215.87|19215.87|19215.87|19215.87|19213.07|19213.07|0
1636103760000|2021-11-05 09:16:00|19224.27|19224.27|19231.26|19231.26|19231.26|19231.26|19224.27|19224.27|0
1636103770000|2021-11-05 09:16:10|19229.86|19229.86|19230.3|19230.3|19230.3|19230.3|19228.46|19228.46|0
1636103800000|2021-11-05 09:16:40|19231.7|19231.7|19231.7|19231.7|19231.7|19231.7|19231.7|19231.7|0
1636103820000|2021-11-05 09:17:00|19233.1|19233.1|19234.5|19234.5|19234.5|19234.5|19233.1|19233.1|0
1636103830000|2021-11-05 09:17:10|19233.1|19233.1|19230.3|19230.3|19233.1|19233.1|19230.3|19230.3|0
1636103880000|2021-11-05 09:18:00|19224.71|19224.71|19224.71|19224.71|19224.71|19224.71|19224.71|19224.71|0
1636103890000|2021-11-05 09:18:10|19223.79|19223.79|19223.79|19223.79|19223.79|19223.79|19223.79|19223.79|0
1636104000000|2021-11-05 09:20:00|19231.72|19231.72|19231.72|19231.72|19231.72|19231.72|19231.72|19231.72|0
1636104040000|2021-11-05 09:20:40|19229.88|19229.88|19229.88|19229.88|19229.88|19229.88|19229.88|19229.88|0
1636104150000|2021-11-05 09:22:30|19224.28|19224.28|19224.28|19224.28|19224.28|19224.28|19224.28|19224.28|0
1636104320000|2021-11-05 09:25:20|19216.35|19216.35|19208.42|19208.42|19216.35|19216.35|19208.42|19208.42|0
1636104330000|2021-11-05 09:25:30|19212.38|19212.38|19212.38|19212.38|19212.38|19212.38|19212.38|19212.38|0
1636104370000|2021-11-05 09:26:10|19208.42|19208.42|19208.42|19208.42|19208.42|19208.42|19208.42|19208.42|0
1636104430000|2021-11-05 09:27:10|19212.38|19212.38|19224.28|19224.28|19224.28|19224.28|19212.38|19212.38|0
1636104450000|2021-11-05 09:27:30|19221.48|19221.48|19221.48|19221.48|19221.48|19221.48|19221.48|19221.48|0
1636104470000|2021-11-05 09:27:50|19220.08|19220.08|19222.67|19222.67|19226.63|19226.63|19218.7|19218.7|0
1636104480000|2021-11-05 09:28:00|19219.87|19219.87|19219.87|19219.87|19219.87|19219.87|19219.87|19219.87|0
1636104490000|2021-11-05 09:28:10|19211.94|19211.94|19223.83|19223.83|19227.8|19227.8|19211.94|19211.94|0
1636104510000|2021-11-05 09:28:30|19219.87|19219.87|19223.83|19223.83|19223.83|19223.83|19219.87|19219.87|0
1636104520000|2021-11-05 09:28:40|19216.84|19216.84|19216.84|19216.84|19216.84|19216.84|19216.84|19216.84|0
1636104530000|2021-11-05 09:28:50|19218.24|19218.24|19221.03|19221.03|19221.03|19221.03|19218.24|19218.24|0
1636104570000|2021-11-05 09:29:30|19201.21|19201.21|19201.21|19201.21|19201.21|19201.21|19201.21|19201.21|0
1636104590000|2021-11-05 09:29:50|19199.81|19199.81|19199.81|19199.81|19199.81|19199.81|19199.81|19199.81|0
1636104810000|2021-11-05 09:33:30|19198.41|19198.41|19202.61|19202.61|19202.61|19202.61|19198.41|19198.41|0
1636104900000|2021-11-05 09:35:00|19205.41|19205.41|19208.21|19208.21|19208.21|19208.21|19205.41|19205.41|0
1636104960000|2021-11-05 09:36:00|19209.59|19209.59|19209.59|19209.59|19209.59|19209.59|19209.59|19209.59|0
1636104990000|2021-11-05 09:36:30|19212.38|19212.38|19208.19|19208.19|19212.38|19212.38|19208.19|19208.19|0
1636105010000|2021-11-05 09:36:50|19209.11|19209.11|19209.11|19209.11|19209.11|19209.11|19209.11|19209.11|0
1636105070000|2021-11-05 09:37:50|19213.3|19213.3|19213.3|19213.3|19213.3|19213.3|19213.3|19213.3|0
1636105090000|2021-11-05 09:38:10|19214.7|19214.7|19214.7|19214.7|19214.7|19214.7|19214.7|19214.7|0
1636105120000|2021-11-05 09:38:40|19222.63|19222.63|19231.03|19231.03|19231.03|19231.03|19222.63|19222.63|0
1636105140000|2021-11-05 09:39:00|19225.43|19225.43|19222.63|19222.63|19225.43|19225.43|19222.63|19222.63|0
1636105200000|2021-11-05 09:40:00|19230.56|19230.56|19234.76|19234.76|19234.76|19234.76|19230.56|19230.56|0
1636105230000|2021-11-05 09:40:30|19238.73|19238.73|19238.73|19238.73|19238.73|19238.73|19238.73|19238.73|0
1636105270000|2021-11-05 09:41:10|19230.8|19230.8|19230.8|19230.8|19230.8|19230.8|19230.8|19230.8|0
1636105350000|2021-11-05 09:42:30|19229.88|19229.88|19229.88|19229.88|19229.88|19229.88|19229.88|19229.88|0
1636105380000|2021-11-05 09:43:00|19221.95|19221.95|19217.98|19217.98|19221.95|19221.95|19216.58|19216.58|0
1636105420000|2021-11-05 09:43:40|19216.58|19216.58|19216.58|19216.58|19216.58|19216.58|19216.58|19216.58|0
1636105430000|2021-11-05 09:43:50|19212.62|19212.62|19212.62|19212.62|19212.62|19212.62|19212.62|19212.62|0
1636105460000|2021-11-05 09:44:20|19216.58|19216.58|19216.58|19216.58|19216.58|19216.58|19216.58|19216.58|0
1636105500000|2021-11-05 09:45:00|19216.12|19216.12|19215.66|19215.66|19216.12|19216.12|19215.66|19215.66|0
1636105520000|2021-11-05 09:45:20|19224.06|19224.06|19212.86|19212.86|19224.06|19224.06|19212.86|19212.86|0
1636105560000|2021-11-05 09:46:00|19220.79|19220.79|19220.79|19220.79|19220.79|19220.79|19220.79|19220.79|0
1636105570000|2021-11-05 09:46:10|19228.73|19228.73|19228.73|19228.73|19228.73|19228.73|19228.73|19228.73|0
1636105610000|2021-11-05 09:46:50|19220.79|19220.79|19220.79|19220.79|19220.79|19220.79|19220.79|19220.79|0
1636105630000|2021-11-05 09:47:10|19216.6|19216.6|19218|19218|19218|19218|19216.6|19216.6|0
1636105790000|2021-11-05 09:49:50|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|0
1636105800000|2021-11-05 09:50:00|19217.54|19217.54|19217.54|19217.54|19217.54|19217.54|19217.54|19217.54|0
1636105810000|2021-11-05 09:50:10|19210.54|19210.54|19210.54|19210.54|19210.54|19210.54|19210.54|19210.54|0
1636105820000|2021-11-05 09:50:20|19206.34|19206.34|19198.41|19198.41|19206.34|19206.34|19198.41|19198.41|0
1636105930000|2021-11-05 09:52:10|19202.37|19202.37|19202.37|19202.37|19202.37|19202.37|19202.37|19202.37|0
1636105960000|2021-11-05 09:52:40|19206.34|19206.34|19206.34|19206.34|19206.34|19206.34|19206.34|19206.34|0
1636105980000|2021-11-05 09:53:00|19210.31|19210.31|19210.31|19210.31|19210.31|19210.31|19210.31|19210.31|0
1636106010000|2021-11-05 09:53:30|19214.27|19214.27|19214.27|19214.27|19214.27|19214.27|19214.27|19214.27|0
1636106050000|2021-11-05 09:54:10|19211.47|19211.47|19211.47|19211.47|19211.47|19211.47|19211.47|19211.47|0
1636106060000|2021-11-05 09:54:20|19207.51|19207.51|19207.51|19207.51|19207.51|19207.51|19207.51|19207.51|0
1636106070000|2021-11-05 09:54:30|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|0
1636106110000|2021-11-05 09:55:10|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|19200.51|0
1636106140000|2021-11-05 09:55:40|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|19201.91|0
1636106160000|2021-11-05 09:56:00|19203.31|19203.31|19199.11|19199.11|19203.31|19203.31|19199.11|19199.11|0
1636106250000|2021-11-05 09:57:30|19197.71|19197.71|19197.71|19197.71|19197.71|19197.71|19197.71|19197.71|0
1636106320000|2021-11-05 09:58:40|19193.74|19193.74|19199.11|19199.11|19199.11|19199.11|19193.74|19193.74|0
1636106350000|2021-11-05 09:59:10|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|19203.07|0
1636106400000|2021-11-05 10:00:00|19195.14|19195.14|19195.14|19195.14|19195.14|19195.14|19195.14|19195.14|0
1636106410000|2021-11-05 10:00:10|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|19193.74|0
1636106420000|2021-11-05 10:00:20|19192.35|19192.35|19192.35|19192.35|19192.35|19192.35|19192.35|19192.35|0
1636106460000|2021-11-05 10:01:00|19188.38|19188.38|19188.38|19188.38|19188.38|19188.38|19188.38|19188.38|0
1636106480000|2021-11-05 10:01:20|19186.54|19186.54|19186.54|19186.54|19186.54|19186.54|19186.54|19186.54|0
1636106500000|2021-11-05 10:01:40|19190.51|19190.51|19190.51|19190.51|19190.51|19190.51|19190.51|19190.51|0
1636106540000|2021-11-05 10:02:20|19191.91|19191.91|19191.91|19191.91|19191.91|19191.91|19191.91|19191.91|0
1636106560000|2021-11-05 10:02:40|19193.31|19193.31|19194.7|19194.7|19194.7|19194.7|19193.31|19193.31|0
1636106590000|2021-11-05 10:03:10|19198.9|19198.9|19198.9|19198.9|19198.9|19198.9|19198.9|19198.9|0
1636106600000|2021-11-05 10:03:20|19202.87|19202.87|19202.87|19202.87|19202.87|19202.87|19202.87|19202.87|0
1636106660000|2021-11-05 10:04:20|19201.47|19201.47|19200.07|19200.07|19201.47|19201.47|19200.07|19200.07|0
1636106670000|2021-11-05 10:04:30|19199.15|19199.15|19193.79|19193.79|19199.15|19199.15|19193.79|19193.79|0
1636106700000|2021-11-05 10:05:00|19196.58|19196.58|19196.58|19196.58|19196.58|19196.58|19196.58|19196.58|0
1636106810000|2021-11-05 10:06:50|19204.52|19204.52|19204.52|19204.52|19204.52|19204.52|19204.52|19204.52|0
1636106820000|2021-11-05 10:07:00|19205.91|19205.91|19204.52|19204.52|19205.91|19205.91|19204.52|19204.52|0
1636107130000|2021-11-05 10:12:10|19210.11|19210.11|19211.51|19211.51|19212.91|19212.91|19210.11|19210.11|0
1636107140000|2021-11-05 10:12:20|19212.91|19212.91|19212.91|19212.91|19212.91|19212.91|19212.91|19212.91|0
1636107150000|2021-11-05 10:12:30|19204.98|19204.98|19204.98|19204.98|19204.98|19204.98|19204.98|19204.98|0
1636107160000|2021-11-05 10:12:40|19203.58|19203.58|19203.58|19203.58|19203.58|19203.58|19203.58|19203.58|0
1636107300000|2021-11-05 10:15:00|19202.18|19202.18|19202.18|19202.18|19202.18|19202.18|19202.18|19202.18|0
1636107310000|2021-11-05 10:15:10|19200.78|19200.78|19200.78|19200.78|19200.78|19200.78|19200.78|19200.78|0
1636107320000|2021-11-05 10:15:20|19202.18|19202.18|19203.58|19203.58|19203.58|19203.58|19202.18|19202.18|0
1636107330000|2021-11-05 10:15:30|19206.38|19206.38|19211.98|19211.98|19211.98|19211.98|19206.38|19206.38|0
1636107340000|2021-11-05 10:15:40|19210.58|19210.58|19206.38|19206.38|19210.58|19210.58|19206.38|19206.38|0
1636107350000|2021-11-05 10:15:50|19210.58|19210.58|19211.98|19211.98|19211.98|19211.98|19210.58|19210.58|0
1636107380000|2021-11-05 10:16:20|19200.08|19200.08|19200.08|19200.08|19200.08|19200.08|19200.08|19200.08|0
1636107390000|2021-11-05 10:16:30|19197.28|19197.28|19194.49|19194.49|19197.28|19197.28|19194.49|19194.49|0
1636107400000|2021-11-05 10:16:40|19195.4|19195.4|19198.2|19198.2|19199.6|19199.6|19195.4|19195.4|0
1636107410000|2021-11-05 10:16:50|19196.8|19196.8|19202.4|19202.4|19202.4|19202.4|19195.4|19195.4|0
1636107440000|2021-11-05 10:17:20|19201|19201|19203.8|19203.8|19203.8|19203.8|19201|19201|0
1636107450000|2021-11-05 10:17:30|19206.6|19206.6|19205.2|19205.2|19206.6|19206.6|19205.2|19205.2|0
1636107460000|2021-11-05 10:17:40|19208|19208|19208|19208|19208|19208|19208|19208|0
1636107470000|2021-11-05 10:17:50|19205.2|19205.2|19210.8|19210.8|19210.8|19210.8|19205.2|19205.2|0
1636107480000|2021-11-05 10:18:00|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|19212.2|0
1636107500000|2021-11-05 10:18:20|19208|19208|19205.2|19205.2|19208|19208|19205.2|19205.2|0
1636107520000|2021-11-05 10:18:40|19208|19208|19208|19208|19208|19208|19208|19208|0
1636107560000|2021-11-05 10:19:20|19211.97|19211.97|19213.36|19213.36|19214.76|19214.76|19211.97|19211.97|0
1636107570000|2021-11-05 10:19:30|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|19216.16|0
1636107630000|2021-11-05 10:20:30|19210.57|19210.57|19210.57|19210.57|19210.57|19210.57|19210.57|19210.57|0
1636107640000|2021-11-05 10:20:40|19213.36|19213.36|19213.36|19213.36|19213.36|19213.36|19213.36|19213.36|0
1636107660000|2021-11-05 10:21:00|19205.43|19205.43|19205.43|19205.43|19205.43|19205.43|19205.43|19205.43|0
1636107670000|2021-11-05 10:21:10|19206.83|19206.83|19206.83|19206.83|19206.83|19206.83|19206.83|19206.83|0
1636107820000|2021-11-05 10:23:40|19209.63|19209.63|19218.96|19218.96|19218.96|19218.96|19209.63|19209.63|0
1636107880000|2021-11-05 10:24:40|19221.76|19221.76|19235.52|19235.52|19235.52|19235.52|19221.76|19221.76|0
1636107970000|2021-11-05 10:26:10|19238.32|19238.32|19241.11|19241.11|19241.11|19241.11|19238.32|19238.32|0
1636107980000|2021-11-05 10:26:20|19242.51|19242.51|19250.44|19250.44|19250.44|19250.44|19242.51|19242.51|0
1636108000000|2021-11-05 10:26:40|19251.84|19251.84|19242.05|19242.05|19251.84|19251.84|19242.05|19242.05|0
1636108010000|2021-11-05 10:26:50|19246.25|19246.25|19250.44|19250.44|19250.44|19250.44|19246.25|19246.25|0
1636108050000|2021-11-05 10:27:30|19244.85|19244.85|19244.85|19244.85|19244.85|19244.85|19244.85|19244.85|0
1636108140000|2021-11-05 10:29:00|19242.05|19242.05|19242.05|19242.05|19242.05|19242.05|19242.05|19242.05|0
1636108150000|2021-11-05 10:29:10|19237.85|19237.85|19237.85|19237.85|19237.85|19237.85|19237.85|19237.85|0
1636108200000|2021-11-05 10:30:00|19249.74|19249.74|19249.74|19249.74|19249.74|19249.74|19249.74|19249.74|0
1636108220000|2021-11-05 10:30:20|19248.35|19248.35|19248.35|19248.35|19248.35|19248.35|19248.35|19248.35|0
1636108280000|2021-11-05 10:31:20|19244.38|19244.38|19244.38|19244.38|19244.38|19244.38|19244.38|19244.38|0
1636108340000|2021-11-05 10:32:20|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|19247.18|0
1636108370000|2021-11-05 10:32:50|19251.14|19251.14|19255.11|19255.11|19255.11|19255.11|19251.14|19251.14|0
1636108420000|2021-11-05 10:33:40|19256.03|19256.03|19256.03|19256.03|19256.03|19256.03|19256.03|19256.03|0
1636108430000|2021-11-05 10:33:50|19256.95|19256.95|19256.95|19256.95|19256.95|19256.95|19256.95|19256.95|0
1636108440000|2021-11-05 10:34:00|19257.87|19257.87|19256.47|19256.47|19257.87|19257.87|19256.47|19256.47|0
1636108460000|2021-11-05 10:34:20|19255.07|19255.07|19255.07|19255.07|19255.07|19255.07|19255.07|19255.07|0
1636108560000|2021-11-05 10:36:00|19263|19263|19263|19263|19263|19263|19263|19263|0
1636108570000|2021-11-05 10:36:10|19265.32|19265.32|19268.12|19268.12|19268.12|19268.12|19265.32|19265.32|0
1636108580000|2021-11-05 10:36:20|19270.42|19270.42|19270.42|19270.42|19270.42|19270.42|19270.42|19270.42|0
1636108750000|2021-11-05 10:39:10|19271.82|19271.82|19271.82|19271.82|19271.82|19271.82|19271.82|19271.82|0
1636108760000|2021-11-05 10:39:20|19273.21|19273.21|19274.61|19274.61|19274.61|19274.61|19273.21|19273.21|0
1636108770000|2021-11-05 10:39:30|19273.21|19273.21|19273.21|19273.21|19273.21|19273.21|19273.21|19273.21|0
1636108790000|2021-11-05 10:39:50|19265.28|19265.28|19265.28|19265.28|19265.28|19265.28|19265.28|19265.28|0
1636108820000|2021-11-05 10:40:20|19262.49|19262.49|19262.49|19262.49|19262.49|19262.49|19261.09|19261.09|0
1636108830000|2021-11-05 10:40:30|19266.45|19266.45|19270.42|19270.42|19270.42|19270.42|19266.45|19266.45|0
1636108840000|2021-11-05 10:40:40|19271.82|19271.82|19271.82|19271.82|19271.82|19271.82|19271.82|19271.82|0
1636108850000|2021-11-05 10:40:50|19276.01|19276.01|19276.01|19276.01|19276.01|19276.01|19276.01|19276.01|0
1636108860000|2021-11-05 10:41:00|19274.61|19274.61|19274.61|19274.61|19274.61|19274.61|19274.61|19274.61|0
1636108880000|2021-11-05 10:41:20|19271.82|19271.82|19267.62|19267.62|19271.82|19271.82|19267.62|19267.62|0
1636108890000|2021-11-05 10:41:30|19266.22|19266.22|19264.82|19264.82|19266.22|19266.22|19264.82|19264.82|0
1636108920000|2021-11-05 10:42:00|19270.42|19270.42|19276.01|19276.01|19276.01|19276.01|19270.42|19270.42|0
1636109020000|2021-11-05 10:43:40|19279.98|19279.98|19279.98|19279.98|19279.98|19279.98|19279.98|19279.98|0
1636109040000|2021-11-05 10:44:00|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|0
1636109070000|2021-11-05 10:44:30|19284.18|19284.18|19284.18|19284.18|19284.18|19284.18|19284.18|19284.18|0
1636109080000|2021-11-05 10:44:40|19281.38|19281.38|19268.78|19268.78|19281.38|19281.38|19268.78|19268.78|0
1636109090000|2021-11-05 10:44:50|19279.98|19279.98|19279.98|19279.98|19279.98|19279.98|19279.98|19279.98|0
1636109100000|2021-11-05 10:45:00|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|0
1636109140000|2021-11-05 10:45:40|19269.48|19269.48|19269.48|19269.48|19269.48|19269.48|19269.48|19269.48|0
1636109170000|2021-11-05 10:46:10|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|19281.38|0
1636109200000|2021-11-05 10:46:40|19285.34|19285.34|19285.34|19285.34|19285.34|19285.34|19285.34|19285.34|0
1636109210000|2021-11-05 10:46:50|19293.74|19293.74|19289.54|19289.54|19293.74|19293.74|19289.54|19289.54|0
1636109220000|2021-11-05 10:47:00|19293.74|19293.74|19301.67|19301.67|19301.67|19301.67|19293.74|19293.74|0
1636109290000|2021-11-05 10:48:10|19300.27|19300.27|19303.07|19303.07|19303.07|19303.07|19300.27|19300.27|0
1636109300000|2021-11-05 10:48:20|19300.27|19300.27|19301.67|19301.67|19301.67|19301.67|19300.27|19300.27|0
1636109340000|2021-11-05 10:49:00|19304.47|19304.47|19304.47|19304.47|19304.47|19304.47|19304.47|19304.47|0
1636109410000|2021-11-05 10:50:10|19307.27|19307.27|19308.67|19308.67|19308.67|19308.67|19307.27|19307.27|0
1636109420000|2021-11-05 10:50:20|19304.7|19304.7|19301.9|19301.9|19304.7|19304.7|19301.9|19301.9|0
1636109430000|2021-11-05 10:50:30|19300.5|19300.5|19293.51|19293.51|19300.5|19300.5|19293.51|19293.51|0
1636109440000|2021-11-05 10:50:40|19289.54|19289.54|19297.94|19297.94|19297.94|19297.94|19289.54|19289.54|0
1636109450000|2021-11-05 10:50:50|19296.54|19296.54|19296.54|19296.54|19296.54|19296.54|19296.54|19296.54|0
1636109460000|2021-11-05 10:51:00|19297.94|19297.94|19297.94|19297.94|19297.94|19297.94|19297.94|19297.94|0
1636109470000|2021-11-05 10:51:10|19299.34|19299.34|19302.14|19302.14|19303.54|19303.54|19299.34|19299.34|0
1636109480000|2021-11-05 10:51:20|19302.6|19302.6|19303.52|19303.52|19303.52|19303.52|19302.6|19302.6|0
1636109490000|2021-11-05 10:51:30|19307.72|19307.72|19314.71|19314.71|19314.71|19314.71|19306.32|19306.32|0
1636109510000|2021-11-05 10:51:50|19316.11|19316.11|19316.11|19316.11|19316.11|19316.11|19316.11|19316.11|0
1636109520000|2021-11-05 10:52:00|19314.71|19314.71|19314.71|19314.71|19314.71|19314.71|19314.71|19314.71|0
1636109530000|2021-11-05 10:52:10|19310.75|19310.75|19310.75|19310.75|19310.75|19310.75|19310.75|19310.75|0
1636109540000|2021-11-05 10:52:20|19313.55|19313.55|19310.98|19310.98|19313.55|19313.55|19308.18|19308.18|0
1636109610000|2021-11-05 10:53:30|19312.38|19312.38|19313.78|19313.78|19313.78|19313.78|19312.38|19312.38|0
1636109620000|2021-11-05 10:53:40|19315.18|19315.18|19306.78|19306.78|19315.18|19315.18|19306.78|19306.78|0
1636109630000|2021-11-05 10:53:50|19305.38|19305.38|19305.38|19305.38|19305.38|19305.38|19305.38|19305.38|0
1636109640000|2021-11-05 10:54:00|19308.18|19308.18|19313.76|19313.76|19313.76|19313.76|19308.18|19308.18|0
1636109650000|2021-11-05 10:54:10|19308.16|19308.16|19308.16|19308.16|19308.16|19308.16|19308.16|19308.16|0
1636109660000|2021-11-05 10:54:20|19308.62|19308.62|19315.62|19315.62|19315.62|19315.62|19308.62|19308.62|0
1636109670000|2021-11-05 10:54:30|19312.82|19312.82|19312.82|19312.82|19312.82|19312.82|19312.82|19312.82|0
1636109680000|2021-11-05 10:54:40|19317.02|19317.02|19318.42|19318.42|19318.42|19318.42|19317.02|19317.02|0
1636109690000|2021-11-05 10:54:50|19319.82|19319.82|19317.02|19317.02|19319.82|19319.82|19317.02|19317.02|0
1636109700000|2021-11-05 10:55:00|19319.82|19319.82|19319.82|19319.82|19319.82|19319.82|19319.82|19319.82|0
1636109710000|2021-11-05 10:55:10|19321.22|19321.22|19318.42|19318.42|19321.22|19321.22|19318.42|19318.42|0
1636109720000|2021-11-05 10:55:20|19321.22|19321.22|19321.22|19321.22|19321.22|19321.22|19321.22|19321.22|0
1636109730000|2021-11-05 10:55:30|19314.22|19314.22|19310.25|19310.25|19317.02|19317.02|19310.25|19310.25|0
1636109740000|2021-11-05 10:55:40|19311.65|19311.65|19310.25|19310.25|19311.65|19311.65|19310.25|19310.25|0
1636109750000|2021-11-05 10:55:50|19313.05|19313.05|19313.05|19313.05|19313.05|19313.05|19313.05|19313.05|0
1636109760000|2021-11-05 10:56:00|19314.45|19314.45|19320.05|19320.05|19320.05|19320.05|19314.45|19314.45|0
1636109770000|2021-11-05 10:56:10|19321.45|19321.45|19315.85|19315.85|19321.45|19321.45|19315.85|19315.85|0
1636109780000|2021-11-05 10:56:20|19318.65|19318.65|19316.33|19316.33|19319.13|19319.13|19316.33|19316.33|0
1636109790000|2021-11-05 10:56:30|19317.73|19317.73|19323.1|19323.1|19323.1|19323.1|19314.93|19314.93|0
1636109800000|2021-11-05 10:56:40|19324.5|19324.5|19324.5|19324.5|19324.5|19324.5|19324.5|19324.5|0
1636109820000|2021-11-05 10:57:00|19321.7|19321.7|19318.9|19318.9|19321.7|19321.7|19318.9|19318.9|0
1636109830000|2021-11-05 10:57:10|19317.5|19317.5|19314.7|19314.7|19317.5|19317.5|19314.7|19314.7|0
1636109840000|2021-11-05 10:57:20|19311.9|19311.9|19293.71|19293.71|19311.9|19311.9|19293.71|19293.71|0
1636109860000|2021-11-05 10:57:40|19292.79|19292.79|19292.79|19292.79|19292.79|19292.79|19292.33|19292.33|0
1636109870000|2021-11-05 10:57:50|19295.59|19295.59|19286.26|19286.26|19295.59|19295.59|19286.26|19286.26|0
1636109880000|2021-11-05 10:58:00|19289.06|19289.06|19291.85|19291.85|19291.85|19291.85|19289.06|19289.06|0
1636109940000|2021-11-05 10:59:00|19295.82|19295.82|19295.82|19295.82|19295.82|19295.82|19295.82|19295.82|0
1636109960000|2021-11-05 10:59:20|19291.85|19291.85|19291.85|19291.85|19291.85|19291.85|19291.85|19291.85|0
1636110000000|2021-11-05 11:00:00|19293.25|19293.25|19293.25|19293.25|19293.25|19293.25|19293.25|19293.25|0
1636110020000|2021-11-05 11:00:20|19294.65|19294.65|19294.65|19294.65|19294.65|19294.65|19294.65|19294.65|0
1636110040000|2021-11-05 11:00:40|19290.69|19290.69|19290.69|19290.69|19290.69|19290.69|19290.69|19290.69|0
1636110060000|2021-11-05 11:01:00|19287.89|19287.89|19286.49|19286.49|19287.89|19287.89|19286.49|19286.49|0
1636110070000|2021-11-05 11:01:10|19278.56|19278.56|19279.73|19279.73|19282.52|19282.52|19278.56|19278.56|0
1636110110000|2021-11-05 11:01:50|19283.92|19283.92|19283.92|19283.92|19283.92|19283.92|19283.92|19283.92|0
1636110130000|2021-11-05 11:02:10|19268.06|19268.06|19268.06|19268.06|19268.06|19268.06|19268.06|19268.06|0
1636110190000|2021-11-05 11:03:10|19269.46|19269.46|19269.46|19269.46|19269.46|19269.46|19269.46|19269.46|0
1636110220000|2021-11-05 11:03:40|19270.86|19270.86|19268.06|19268.06|19277.86|19277.86|19268.06|19268.06|0
1636110230000|2021-11-05 11:03:50|19266.66|19266.66|19281.59|19281.59|19281.59|19281.59|19266.66|19266.66|0
1636110240000|2021-11-05 11:04:00|19287.19|19287.19|19289.99|19289.99|19289.99|19289.99|19287.19|19287.19|0
1636110250000|2021-11-05 11:04:10|19292.79|19292.79|19295.59|19295.59|19295.59|19295.59|19292.79|19292.79|0
1636110270000|2021-11-05 11:04:30|19292.79|19292.79|19292.79|19292.79|19292.79|19292.79|19292.79|19292.79|0
1636110290000|2021-11-05 11:04:50|19295.59|19295.59|19301.18|19301.18|19301.18|19301.18|19295.59|19295.59|0
1636110300000|2021-11-05 11:05:00|19296.99|19296.99|19289.99|19289.99|19296.99|19296.99|19289.99|19289.99|0
1636110320000|2021-11-05 11:05:20|19290.45|19290.45|19290.45|19290.45|19290.45|19290.45|19290.45|19290.45|0
1636110330000|2021-11-05 11:05:30|19290.91|19290.91|19267.12|19267.12|19290.91|19290.91|19267.12|19267.12|0
1636110340000|2021-11-05 11:05:40|19271.08|19271.08|19276.68|19276.68|19276.68|19276.68|19271.08|19271.08|0
1636110350000|2021-11-05 11:05:50|19273.88|19273.88|19276.68|19276.68|19276.68|19276.68|19272.48|19272.48|0
1636110360000|2021-11-05 11:06:00|19273.88|19273.88|19273.88|19273.88|19273.88|19273.88|19273.88|19273.88|0
1636110370000|2021-11-05 11:06:10|19275.28|19275.28|19276.68|19276.68|19276.68|19276.68|19275.28|19275.28|0
1636110390000|2021-11-05 11:06:30|19273.88|19273.88|19271.08|19271.08|19273.88|19273.88|19271.08|19271.08|0
1636110410000|2021-11-05 11:06:50|19272.48|19272.48|19275.28|19275.28|19275.28|19275.28|19272.48|19272.48|0
1636110430000|2021-11-05 11:07:10|19272.48|19272.48|19273.88|19273.88|19273.88|19273.88|19272.48|19272.48|0
1636110440000|2021-11-05 11:07:20|19272.48|19272.48|19272.48|19272.48|19272.48|19272.48|19272.48|19272.48|0
1636110450000|2021-11-05 11:07:30|19271.08|19271.08|19272.48|19272.48|19272.48|19272.48|19268.28|19268.28|0
1636110540000|2021-11-05 11:09:00|19280.41|19280.41|19292.31|19292.31|19292.31|19292.31|19280.41|19280.41|0
1636110550000|2021-11-05 11:09:10|19296.27|19296.27|19296.27|19296.27|19296.27|19296.27|19296.27|19296.27|0
1636110570000|2021-11-05 11:09:30|19288.34|19288.34|19292.31|19292.31|19292.31|19292.31|19288.34|19288.34|0
1636110590000|2021-11-05 11:09:50|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|19300.24|0
1636110610000|2021-11-05 11:10:10|19303.04|19303.04|19303.04|19303.04|19303.04|19303.04|19303.04|19303.04|0
1636110620000|2021-11-05 11:10:20|19310.97|19310.97|19310.97|19310.97|19310.97|19310.97|19310.97|19310.97|0
1636110630000|2021-11-05 11:10:30|19312.37|19312.37|19313.29|19313.29|19313.29|19313.29|19312.37|19312.37|0
1636110680000|2021-11-05 11:11:20|19317.25|19317.25|19317.25|19317.25|19317.25|19317.25|19317.25|19317.25|0
1636110720000|2021-11-05 11:12:00|19313.29|19313.29|19313.29|19313.29|19313.29|19313.29|19313.29|19313.29|0
1636110740000|2021-11-05 11:12:20|19317.25|19317.25|19317.25|19317.25|19317.25|19317.25|19317.25|19317.25|0
1636110770000|2021-11-05 11:12:50|19309.32|19309.32|19317.72|19317.72|19317.72|19317.72|19309.32|19309.32|0
1636110820000|2021-11-05 11:13:40|19320.52|19320.52|19323.32|19323.32|19323.32|19323.32|19320.52|19320.52|0
1636110830000|2021-11-05 11:13:50|19317.72|19317.72|19313.52|19313.52|19317.72|19317.72|19313.52|19313.52|0
1636110840000|2021-11-05 11:14:00|19319.12|19319.12|19319.12|19319.12|19319.12|19319.12|19319.12|19319.12|0
1636110850000|2021-11-05 11:14:10|19321.92|19321.92|19312.12|19312.12|19321.92|19321.92|19312.12|19312.12|0
1636110860000|2021-11-05 11:14:20|19310.72|19310.72|19310.72|19310.72|19310.72|19310.72|19310.72|19310.72|0
1636110880000|2021-11-05 11:14:40|19298.82|19298.82|19298.82|19298.82|19298.82|19298.82|19298.82|19298.82|0
1636110910000|2021-11-05 11:15:10|19294.86|19294.86|19294.86|19294.86|19294.86|19294.86|19294.86|19294.86|0
1636110930000|2021-11-05 11:15:30|19295.32|19295.32|19297.62|19297.62|19297.62|19297.62|19295.32|19295.32|0
1636110940000|2021-11-05 11:15:40|19298.08|19298.08|19296.24|19296.24|19298.08|19298.08|19296.24|19296.24|0
1636110960000|2021-11-05 11:16:00|19299.04|19299.04|19300.44|19300.44|19300.44|19300.44|19299.04|19299.04|0
1636111000000|2021-11-05 11:16:40|19296.47|19296.47|19296.47|19296.47|19296.47|19296.47|19296.47|19296.47|0
1636111070000|2021-11-05 11:17:50|19295.55|19295.55|19295.55|19295.55|19295.55|19295.55|19295.55|19295.55|0
1636111100000|2021-11-05 11:18:20|19291.59|19291.59|19291.59|19291.59|19291.59|19291.59|19291.59|19291.59|0
1636111140000|2021-11-05 11:19:00|19285.99|19285.99|19290.19|19290.19|19290.19|19290.19|19285.99|19285.99|0
1636111160000|2021-11-05 11:19:20|19291.59|19291.59|19286.22|19286.22|19291.59|19291.59|19286.22|19286.22|0
1636111170000|2021-11-05 11:19:30|19274.33|19274.33|19274.33|19274.33|19274.33|19274.33|19274.33|19274.33|0
1636111220000|2021-11-05 11:20:20|19272.93|19272.93|19272.93|19272.93|19272.93|19272.93|19272.93|19272.93|0
1636111300000|2021-11-05 11:21:40|19268.96|19268.96|19268.96|19268.96|19268.96|19268.96|19268.96|19268.96|0
1636111330000|2021-11-05 11:22:10|19267.56|19267.56|19268.04|19268.04|19268.04|19268.04|19266.64|19266.64|0
1636111390000|2021-11-05 11:23:10|19263.84|19263.84|19266.64|19266.64|19266.64|19266.64|19263.84|19263.84|0
1636111400000|2021-11-05 11:23:20|19268.04|19268.04|19268.04|19268.04|19268.04|19268.04|19268.04|19268.04|0
1636111410000|2021-11-05 11:23:30|19248.22|19248.22|19248.22|19248.22|19248.22|19248.22|19248.22|19248.22|0
1636111440000|2021-11-05 11:24:00|19252.41|19252.41|19252.41|19252.41|19252.41|19252.41|19252.41|19252.41|0
1636111450000|2021-11-05 11:24:10|19253.81|19253.81|19256.61|19256.61|19256.61|19256.61|19253.81|19253.81|0
1636111460000|2021-11-05 11:24:20|19262.21|19262.21|19262.21|19262.21|19262.21|19262.21|19262.21|19262.21|0
1636111470000|2021-11-05 11:24:30|19266.18|19266.18|19266.18|19266.18|19266.18|19266.18|19266.18|19266.18|0
1636111490000|2021-11-05 11:24:50|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|19268.98|0
1636111500000|2021-11-05 11:25:00|19264.78|19264.78|19260.58|19260.58|19264.78|19264.78|19260.58|19260.58|0
1636111520000|2021-11-05 11:25:20|19259.18|19259.18|19259.18|19259.18|19259.18|19259.18|19259.18|19259.18|0
1636111570000|2021-11-05 11:26:10|19261.98|19261.98|19261.98|19261.98|19261.98|19261.98|19261.98|19261.98|0
1636111590000|2021-11-05 11:26:30|19262.44|19262.44|19262.44|19262.44|19262.44|19262.44|19262.44|19262.44|0
1636111610000|2021-11-05 11:26:50|19263.84|19263.84|19263.84|19263.84|19263.84|19263.84|19263.84|19263.84|0
1636111640000|2021-11-05 11:27:20|19251.94|19251.94|19249.14|19249.14|19251.94|19251.94|19249.14|19249.14|0
1636111660000|2021-11-05 11:27:40|19247.74|19247.74|19247.74|19247.74|19247.74|19247.74|19247.74|19247.74|0
1636111670000|2021-11-05 11:27:50|19250.54|19250.54|19250.54|19250.54|19250.54|19250.54|19249.14|19249.14|0
1636111680000|2021-11-05 11:28:00|19254.74|19254.74|19254.74|19254.74|19254.74|19254.74|19254.74|19254.74|0
1636111690000|2021-11-05 11:28:10|19256.14|19256.14|19252.17|19252.17|19256.14|19256.14|19252.17|19252.17|0
1636111700000|2021-11-05 11:28:20|19256.37|19256.37|19259.17|19259.17|19259.17|19259.17|19256.37|19256.37|0
1636111710000|2021-11-05 11:28:30|19261.97|19261.97|19261.97|19261.97|19261.97|19261.97|19261.97|19261.97|0
1636111730000|2021-11-05 11:28:50|19254.97|19254.97|19253.57|19253.57|19254.97|19254.97|19253.57|19253.57|0
1636111740000|2021-11-05 11:29:00|19254.97|19254.97|19254.97|19254.97|19254.97|19254.97|19254.97|19254.97|0
1636111820000|2021-11-05 11:30:20|19239.11|19239.11|19239.11|19239.11|19239.11|19239.11|19239.11|19239.11|0
1636111830000|2021-11-05 11:30:30|19234.91|19234.91|19223.72|19223.72|19234.91|19234.91|19215.32|19215.32|0
1636111850000|2021-11-05 11:30:50|19220.92|19220.92|19216.72|19216.72|19220.92|19220.92|19216.72|19216.72|0
1636111870000|2021-11-05 11:31:10|19204.82|19204.82|19204.82|19204.82|19204.82|19204.82|19204.82|19204.82|0
1636111960000|2021-11-05 11:32:40|19200.63|19200.63|19200.63|19200.63|19200.63|19200.63|19200.63|19200.63|0
1636111990000|2021-11-05 11:33:10|19207.62|19207.62|19207.62|19207.62|19207.62|19207.62|19207.62|19207.62|0
1636112000000|2021-11-05 11:33:20|19203.43|19203.43|19203.43|19203.43|19203.43|19203.43|19203.43|19203.43|0
1636112010000|2021-11-05 11:33:30|19200.63|19200.63|19199.23|19199.23|19200.63|19200.63|19199.23|19199.23|0
1636112020000|2021-11-05 11:33:40|19203.43|19203.43|19203.43|19203.43|19203.43|19203.43|19203.43|19203.43|0
1636112070000|2021-11-05 11:34:30|19202.97|19202.97|19202.97|19202.97|19202.97|19202.97|19202.97|19202.97|0
1636112100000|2021-11-05 11:35:00|19205.76|19205.76|19204.37|19204.37|19205.76|19205.76|19204.37|19204.37|0
1636112150000|2021-11-05 11:35:50|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|19208.56|0
1636112180000|2021-11-05 11:36:20|19205.76|19205.76|19207.16|19207.16|19207.16|19207.16|19205.76|19205.76|0
1636112220000|2021-11-05 11:37:00|19191.3|19191.3|19191.3|19191.3|19191.3|19191.3|19191.3|19191.3|0
1636112230000|2021-11-05 11:37:10|19195.27|19195.27|19195.27|19195.27|19195.27|19195.27|19195.27|19195.27|0
1636112260000|2021-11-05 11:37:40|19195.73|19195.73|19195.73|19195.73|19195.73|19195.73|19195.73|19195.73|0
1636112270000|2021-11-05 11:37:50|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|19201.33|0
1636112280000|2021-11-05 11:38:00|19202.73|19202.73|19202.73|19202.73|19202.73|19202.73|19202.73|19202.73|0
1636112300000|2021-11-05 11:38:20|19198.76|19198.76|19198.76|19198.76|19198.76|19198.76|19198.76|19198.76|0
1636112330000|2021-11-05 11:38:50|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|19200.16|0
1636112340000|2021-11-05 11:39:00|19197.36|19197.36|19213.22|19213.22|19213.22|19213.22|19197.36|19197.36|0
1636112350000|2021-11-05 11:39:10|19209.26|19209.26|19209.26|19209.26|19209.26|19209.26|19209.26|19209.26|0
1636112500000|2021-11-05 11:41:40|19210.66|19210.66|19210.66|19210.66|19210.66|19210.66|19210.66|19210.66|0
1636112540000|2021-11-05 11:42:20|19198.76|19198.76|19198.76|19198.76|19198.76|19198.76|19198.76|19198.76|0
1636112570000|2021-11-05 11:42:50|19194.8|19194.8|19194.8|19194.8|19194.8|19194.8|19194.8|19194.8|0
1636112590000|2021-11-05 11:43:10|19186.86|19186.86|19186.86|19186.86|19186.86|19186.86|19186.86|19186.86|0
1636112630000|2021-11-05 11:43:50|19174.97|19174.97|19167.04|19167.04|19174.97|19174.97|19167.04|19167.04|0
1636112660000|2021-11-05 11:44:20|19155.14|19155.14|19155.14|19155.14|19155.14|19155.14|19155.14|19155.14|0
1636112670000|2021-11-05 11:44:30|19150.94|19150.94|19150.94|19150.94|19150.94|19150.94|19150.94|19150.94|0
1636112680000|2021-11-05 11:44:40|19146.98|19146.98|19146.98|19146.98|19146.98|19146.98|19146.98|19146.98|0
1636112690000|2021-11-05 11:44:50|19150.94|19150.94|19150.94|19150.94|19150.94|19150.94|19150.94|19150.94|0
1636112700000|2021-11-05 11:45:00|19146.98|19146.98|19146.98|19146.98|19146.98|19146.98|19146.98|19146.98|0
1636112710000|2021-11-05 11:45:10|19145.58|19145.58|19145.58|19145.58|19145.58|19145.58|19145.58|19145.58|0
1636112750000|2021-11-05 11:45:50|19135.78|19135.78|19133.94|19133.94|19135.78|19135.78|19133.94|19133.94|0
1636112780000|2021-11-05 11:46:20|19133.48|19133.48|19133.48|19133.48|19133.48|19133.48|19133.48|19133.48|0
1636112790000|2021-11-05 11:46:30|19125.55|19125.55|19125.55|19125.55|19125.55|19125.55|19125.55|19125.55|0
1636112810000|2021-11-05 11:46:50|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|0
1636112880000|2021-11-05 11:48:00|19125.55|19125.55|19125.55|19125.55|19125.55|19125.55|19125.55|19125.55|0
1636112900000|2021-11-05 11:48:20|19129.52|19129.52|19125.55|19125.55|19129.52|19129.52|19125.55|19125.55|0
1636112910000|2021-11-05 11:48:30|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|19121.59|0
1636112940000|2021-11-05 11:49:00|19120.19|19120.19|19120.19|19120.19|19120.19|19120.19|19120.19|19120.19|0
1636113000000|2021-11-05 11:50:00|19128.12|19128.12|19128.12|19128.12|19128.12|19128.12|19128.12|19128.12|0
1636113050000|2021-11-05 11:50:50|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|19132.32|0
1636113150000|2021-11-05 11:52:30|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|0
1636113160000|2021-11-05 11:52:40|19137.68|19137.68|19137.68|19137.68|19137.68|19137.68|19137.68|19137.68|0
1636113180000|2021-11-05 11:53:00|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|0
1636113250000|2021-11-05 11:54:10|19132.32|19132.32|19124.39|19124.39|19132.32|19132.32|19124.39|19124.39|0
1636113320000|2021-11-05 11:55:20|19121.59|19121.59|19122.99|19122.99|19122.99|19122.99|19121.59|19121.59|0
1636113340000|2021-11-05 11:55:40|19119.02|19119.02|19119.02|19119.02|19119.02|19119.02|19119.02|19119.02|0
1636113420000|2021-11-05 11:57:00|19120.42|19120.42|19120.42|19120.42|19120.42|19120.42|19120.42|19120.42|0
1636113460000|2021-11-05 11:57:40|19124.39|19124.39|19124.39|19124.39|19124.39|19124.39|19124.39|19124.39|0
1636113510000|2021-11-05 11:58:30|19132.78|19132.78|19129.99|19129.99|19132.78|19132.78|19129.99|19129.99|0
1636113540000|2021-11-05 11:59:00|19126.02|19126.02|19122.06|19122.06|19126.02|19126.02|19122.06|19122.06|0
1636113580000|2021-11-05 11:59:40|19127.65|19127.65|19124.85|19124.85|19127.65|19127.65|19124.85|19124.85|0
1636113590000|2021-11-05 11:59:50|19129.05|19129.05|19129.05|19129.05|19129.05|19129.05|19129.05|19129.05|0
1636113600000|2021-11-05 12:00:00|19121.12|19121.12|19121.12|19121.12|19121.12|19121.12|19121.12|19121.12|0
1636113610000|2021-11-05 12:00:10|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|0
1636113620000|2021-11-05 12:00:20|19119.49|19119.49|19119.49|19119.49|19119.49|19119.49|19119.49|19119.49|0
1636113670000|2021-11-05 12:01:10|19118.57|19118.57|19118.09|19118.09|19119.49|19119.49|19118.09|19118.09|0
1636113700000|2021-11-05 12:01:40|19116.69|19116.69|19108.76|19108.76|19116.69|19116.69|19108.76|19108.76|0
1636113720000|2021-11-05 12:02:00|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|0
1636113730000|2021-11-05 12:02:10|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|0
1636113760000|2021-11-05 12:02:40|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|0
1636113900000|2021-11-05 12:05:00|19096.86|19096.86|19096.86|19096.86|19096.86|19096.86|19096.86|19096.86|0
1636113910000|2021-11-05 12:05:10|19092.9|19092.9|19096.86|19096.86|19096.86|19096.86|19092.9|19092.9|0
1636113950000|2021-11-05 12:05:50|19092.9|19092.9|19092.9|19092.9|19092.9|19092.9|19092.9|19092.9|0
1636114060000|2021-11-05 12:07:40|19096.86|19096.86|19100.83|19100.83|19100.83|19100.83|19096.86|19096.86|0
1636114080000|2021-11-05 12:08:00|19098.03|19098.03|19095.23|19095.23|19098.03|19098.03|19095.23|19095.23|0
1636114090000|2021-11-05 12:08:10|19096.63|19096.63|19096.63|19096.63|19096.63|19096.63|19096.63|19096.63|0
1636114130000|2021-11-05 12:08:50|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|0
1636114210000|2021-11-05 12:10:10|19103.4|19103.4|19103.4|19103.4|19103.4|19103.4|19103.4|19103.4|0
1636114230000|2021-11-05 12:10:30|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|0
1636114260000|2021-11-05 12:11:00|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|19100.83|0
1636114320000|2021-11-05 12:12:00|19104.79|19104.79|19111.33|19111.33|19112.73|19112.73|19104.79|19104.79|0
1636114370000|2021-11-05 12:12:50|19110.41|19110.41|19106.44|19106.44|19110.41|19110.41|19106.44|19106.44|0
1636114580000|2021-11-05 12:16:20|19098.51|19098.51|19098.51|19098.51|19098.51|19098.51|19098.51|19098.51|0
1636114680000|2021-11-05 12:18:00|19102.48|19102.48|19102.48|19102.48|19102.48|19102.48|19102.48|19102.48|0
1636114720000|2021-11-05 12:18:40|19102.94|19102.94|19102.94|19102.94|19102.94|19102.94|19102.94|19102.94|0
1636114730000|2021-11-05 12:18:50|19101.54|19101.54|19104.34|19104.34|19104.34|19104.34|19101.54|19101.54|0
1636114910000|2021-11-05 12:21:50|19100.37|19100.37|19100.37|19100.37|19100.37|19100.37|19100.37|19100.37|0
1636114920000|2021-11-05 12:22:00|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|0
1636114930000|2021-11-05 12:22:10|19105.97|19105.97|19105.97|19105.97|19105.97|19105.97|19105.97|19105.97|0
1636114970000|2021-11-05 12:22:50|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|0
1636114980000|2021-11-05 12:23:00|19105.97|19105.97|19105.97|19105.97|19105.97|19105.97|19105.97|19105.97|0
1636115060000|2021-11-05 12:24:20|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|19104.57|0
1636115280000|2021-11-05 12:28:00|19105.03|19105.03|19105.03|19105.03|19105.03|19105.03|19105.03|19105.03|0
1636115340000|2021-11-05 12:29:00|19107.83|19107.83|19114.59|19114.59|19114.59|19114.59|19107.83|19107.83|0
1636115350000|2021-11-05 12:29:10|19111.79|19111.79|19111.79|19111.79|19111.79|19111.79|19111.79|19111.79|0
1636115390000|2021-11-05 12:29:50|19107.83|19107.83|19107.83|19107.83|19107.83|19107.83|19107.83|19107.83|0
1636115410000|2021-11-05 12:30:10|19108.29|19108.29|19108.29|19108.29|19108.29|19108.29|19108.29|19108.29|0
1636115420000|2021-11-05 12:30:20|19112.49|19112.49|19120.42|19120.42|19120.42|19120.42|19112.49|19112.49|0
1636115520000|2021-11-05 12:32:00|19116.22|19116.22|19113.42|19113.42|19116.22|19116.22|19113.42|19113.42|0
1636115540000|2021-11-05 12:32:20|19112.04|19112.04|19112.96|19112.96|19112.96|19112.96|19112.04|19112.04|0
1636115610000|2021-11-05 12:33:30|19108.99|19108.99|19108.99|19108.99|19108.99|19108.99|19108.99|19108.99|0
1636115620000|2021-11-05 12:33:40|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|0
1636115630000|2021-11-05 12:33:50|19116.92|19116.92|19126.49|19126.49|19130.45|19130.45|19116.92|19116.92|0
1636115640000|2021-11-05 12:34:00|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|0
1636115690000|2021-11-05 12:34:50|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|0
1636115700000|2021-11-05 12:35:00|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|0
1636115710000|2021-11-05 12:35:10|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|0
1636115770000|2021-11-05 12:36:10|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|0
1636115790000|2021-11-05 12:36:30|19139.08|19139.08|19126.95|19126.95|19139.08|19139.08|19126.95|19126.95|0
1636115810000|2021-11-05 12:36:50|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|0
1636115820000|2021-11-05 12:37:00|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|0
1636115830000|2021-11-05 12:37:10|19135.8|19135.8|19127.87|19127.87|19135.8|19135.8|19127.87|19127.87|0
1636115840000|2021-11-05 12:37:20|19132.06|19132.06|19132.06|19132.06|19132.06|19132.06|19132.06|19132.06|0
1636115920000|2021-11-05 12:38:40|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|0
1636115940000|2021-11-05 12:39:00|19126.7|19126.7|19126.7|19126.7|19126.7|19126.7|19126.7|19126.7|0
1636115960000|2021-11-05 12:39:20|19122.73|19122.73|19122.73|19122.73|19122.73|19122.73|19122.73|19122.73|0
1636116000000|2021-11-05 12:40:00|19124.13|19124.13|19126.93|19126.93|19126.93|19126.93|19124.13|19124.13|0
1636116010000|2021-11-05 12:40:10|19129.73|19129.73|19131.13|19131.13|19131.13|19131.13|19129.73|19129.73|0
1636116030000|2021-11-05 12:40:30|19132.53|19132.53|19132.53|19132.53|19132.53|19132.53|19132.53|19132.53|0
1636116060000|2021-11-05 12:41:00|19131.13|19131.13|19131.13|19131.13|19131.13|19131.13|19131.13|19131.13|0
1636116070000|2021-11-05 12:41:10|19129.73|19129.73|19129.73|19129.73|19129.73|19129.73|19129.73|19129.73|0
1636116110000|2021-11-05 12:41:50|19126.93|19126.93|19126.93|19126.93|19126.93|19126.93|19126.93|19126.93|0
1636116140000|2021-11-05 12:42:20|19136.5|19136.5|19136.5|19136.5|19136.5|19136.5|19136.5|19136.5|0
1636116200000|2021-11-05 12:43:20|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|0
1636116210000|2021-11-05 12:43:30|19135.58|19135.58|19135.58|19135.58|19135.58|19135.58|19135.58|19135.58|0
1636116260000|2021-11-05 12:44:20|19139.54|19139.54|19143.51|19143.51|19143.51|19143.51|19139.54|19139.54|0
1636116300000|2021-11-05 12:45:00|19151.44|19151.44|19151.44|19151.44|19151.44|19151.44|19151.44|19151.44|0
1636116340000|2021-11-05 12:45:40|19143.51|19143.51|19143.51|19143.51|19143.51|19143.51|19143.51|19143.51|0
1636116470000|2021-11-05 12:47:50|19144.91|19144.91|19150.5|19150.5|19150.5|19150.5|19144.91|19144.91|0
1636116480000|2021-11-05 12:48:00|19149.11|19149.11|19149.11|19149.11|19149.11|19149.11|19149.11|19149.11|0
1636116490000|2021-11-05 12:48:10|19146.31|19146.31|19146.31|19146.31|19146.31|19146.31|19146.31|19146.31|0
1636116680000|2021-11-05 12:51:20|19130.45|19130.45|19130.45|19130.45|19130.45|19130.45|19130.45|19130.45|0
1636116690000|2021-11-05 12:51:30|19122.52|19122.52|19130.45|19130.45|19134.41|19134.41|19122.52|19122.52|0
1636116710000|2021-11-05 12:51:50|19126.48|19126.48|19129.51|19129.51|19129.51|19129.51|19122.52|19122.52|0
1636116740000|2021-11-05 12:52:20|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|19130.91|0
1636116780000|2021-11-05 12:53:00|19129.51|19129.51|19128.11|19128.11|19129.51|19129.51|19128.11|19128.11|0
1636116850000|2021-11-05 12:54:10|19140.01|19140.01|19140.01|19140.01|19140.01|19140.01|19140.01|19140.01|0
1636116880000|2021-11-05 12:54:40|19136.04|19136.04|19140.01|19140.01|19140.01|19140.01|19136.04|19136.04|0
1636116900000|2021-11-05 12:55:00|19142.81|19142.81|19144.21|19144.21|19144.21|19144.21|19142.81|19142.81|0
1636116980000|2021-11-05 12:56:20|19144.67|19144.67|19144.67|19144.67|19144.67|19144.67|19144.67|19144.67|0
1636117010000|2021-11-05 12:56:50|19143.27|19143.27|19144.67|19144.67|19144.67|19144.67|19143.27|19143.27|0
1636117020000|2021-11-05 12:57:00|19136.74|19136.74|19136.74|19136.74|19136.74|19136.74|19136.74|19136.74|0
1636117030000|2021-11-05 12:57:10|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|0
1636117040000|2021-11-05 12:57:20|19142.1|19142.1|19142.1|19142.1|19142.1|19142.1|19142.1|19142.1|0
1636117050000|2021-11-05 12:57:30|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|0
1636117120000|2021-11-05 12:58:40|19133.71|19133.71|19130.91|19130.91|19133.71|19133.71|19130.91|19130.91|0
1636117140000|2021-11-05 12:59:00|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|0
1636117200000|2021-11-05 13:00:00|19138.84|19138.84|19138.84|19138.84|19138.84|19138.84|19138.84|19138.84|0
1636117270000|2021-11-05 13:01:10|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|0
1636117300000|2021-11-05 13:01:40|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|19141.18|0
1636117330000|2021-11-05 13:02:10|19129.29|19129.29|19129.29|19129.29|19129.29|19129.29|19129.29|19129.29|0
1636117360000|2021-11-05 13:02:40|19125.09|19125.09|19125.09|19125.09|19125.09|19125.09|19122.29|19122.29|0
1636117400000|2021-11-05 13:03:20|19129.29|19129.29|19130.69|19130.69|19130.69|19130.69|19129.29|19129.29|0
1636117430000|2021-11-05 13:03:50|19132.09|19132.09|19134.88|19134.88|19134.88|19134.88|19132.09|19132.09|0
1636117440000|2021-11-05 13:04:00|19142.81|19142.81|19142.81|19142.81|19142.81|19142.81|19142.81|19142.81|0
1636117470000|2021-11-05 13:04:30|19140.02|19140.02|19140.02|19140.02|19140.02|19140.02|19140.02|19140.02|0
1636117500000|2021-11-05 13:05:00|19147.01|19147.01|19153.54|19153.54|19156.34|19156.34|19145.61|19145.61|0
1636117510000|2021-11-05 13:05:10|19157.74|19157.74|19157.74|19157.74|19157.74|19157.74|19157.74|19157.74|0
1636117520000|2021-11-05 13:05:20|19154.94|19154.94|19150.98|19150.98|19154.94|19154.94|19150.98|19150.98|0
1636117550000|2021-11-05 13:05:50|19153.78|19153.78|19155.18|19155.18|19155.18|19155.18|19153.78|19153.78|0
1636117610000|2021-11-05 13:06:50|19153.78|19153.78|19152.38|19152.38|19153.78|19153.78|19152.38|19152.38|0
1636117630000|2021-11-05 13:07:10|19153.78|19153.78|19153.78|19153.78|19153.78|19153.78|19153.78|19153.78|0
1636117700000|2021-11-05 13:08:20|19152.38|19152.38|19156.58|19156.58|19156.58|19156.58|19152.38|19152.38|0
1636117750000|2021-11-05 13:09:10|19159.38|19159.38|19153.78|19153.78|19159.38|19159.38|19153.78|19153.78|0
1636117760000|2021-11-05 13:09:20|19152.38|19152.38|19152.38|19152.38|19152.38|19152.38|19152.38|19152.38|0
1636117920000|2021-11-05 13:12:00|19148.18|19148.18|19148.18|19148.18|19148.18|19148.18|19148.18|19148.18|0
1636117950000|2021-11-05 13:12:30|19136.98|19136.98|19136.98|19136.98|19136.98|19136.98|19136.98|19136.98|0
1636118010000|2021-11-05 13:13:30|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|0
1636118070000|2021-11-05 13:14:30|19140.24|19140.24|19140.24|19140.24|19140.24|19140.24|19140.24|19140.24|0
1636118090000|2021-11-05 13:14:50|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|0
1636118100000|2021-11-05 13:15:00|19142.1|19142.1|19142.1|19142.1|19142.1|19142.1|19142.1|19142.1|0
1636118150000|2021-11-05 13:15:50|19130.21|19130.21|19130.21|19130.21|19130.21|19130.21|19130.21|19130.21|0
1636118160000|2021-11-05 13:16:00|19126.24|19126.24|19134.17|19134.17|19134.17|19134.17|19126.24|19126.24|0
1636118250000|2021-11-05 13:17:30|19135.57|19135.57|19134.17|19134.17|19135.57|19135.57|19134.17|19134.17|0
1636118280000|2021-11-05 13:18:00|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|0
1636118330000|2021-11-05 13:18:50|19134.17|19134.17|19134.17|19134.17|19134.17|19134.17|19134.17|19134.17|0
1636118350000|2021-11-05 13:19:10|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|19138.14|0
1636118400000|2021-11-05 13:20:00|19139.54|19139.54|19139.54|19139.54|19139.54|19139.54|19139.54|19139.54|0
1636118460000|2021-11-05 13:21:00|19139.08|19139.08|19139.08|19139.08|19139.08|19139.08|19139.08|19139.08|0
1636118490000|2021-11-05 13:21:30|19135.11|19135.11|19139.08|19139.08|19139.08|19139.08|19135.11|19135.11|0
1636118500000|2021-11-05 13:21:40|19143.04|19143.04|19143.04|19143.04|19143.04|19143.04|19143.04|19143.04|0
1636118580000|2021-11-05 13:23:00|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|0
1636118610000|2021-11-05 13:23:30|19140.24|19140.24|19140.24|19140.24|19140.24|19140.24|19140.24|19140.24|0
1636118670000|2021-11-05 13:24:30|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|0
1636118700000|2021-11-05 13:25:00|19144.21|19144.21|19144.21|19144.21|19144.21|19144.21|19144.21|19144.21|0
1636118750000|2021-11-05 13:25:50|19142.83|19142.83|19142.83|19142.83|19142.83|19142.83|19142.83|19142.83|0
1636118780000|2021-11-05 13:26:20|19146.79|19146.79|19146.79|19146.79|19146.79|19146.79|19146.79|19146.79|0
1636118990000|2021-11-05 13:29:50|19154.72|19154.72|19154.72|19154.72|19154.72|19154.72|19154.72|19154.72|0
1636119000000|2021-11-05 13:30:00|19162.65|19162.65|19143.75|19143.75|19162.65|19162.65|19143.75|19143.75|0
1636119010000|2021-11-05 13:30:10|19135.35|19135.35|19131.39|19131.39|19135.35|19135.35|19131.39|19131.39|0
1636119030000|2021-11-05 13:30:30|19135.35|19135.35|19135.35|19135.35|19135.35|19135.35|19135.35|19135.35|0
1636119100000|2021-11-05 13:31:40|19131.15|19131.15|19126.95|19126.95|19131.15|19131.15|19126.95|19126.95|0
1636119170000|2021-11-05 13:32:50|19130.92|19130.92|19138.85|19138.85|19138.85|19138.85|19130.92|19130.92|0
1636119190000|2021-11-05 13:33:10|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|19126.95|0
1636119200000|2021-11-05 13:33:20|19118.56|19118.56|19114.59|19114.59|19118.56|19118.56|19114.59|19114.59|0
1636119210000|2021-11-05 13:33:30|19118.56|19118.56|19118.56|19118.56|19118.56|19118.56|19118.56|19118.56|0
1636119260000|2021-11-05 13:34:20|19117.16|19117.16|19114.36|19114.36|19117.16|19117.16|19114.36|19114.36|0
1636119270000|2021-11-05 13:34:30|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|19112.96|0
1636119280000|2021-11-05 13:34:40|19110.16|19110.16|19110.16|19110.16|19110.16|19110.16|19110.16|19110.16|0
1636119290000|2021-11-05 13:34:50|19108.76|19108.76|19108.76|19108.76|19108.76|19108.76|19108.76|19108.76|0
1636119310000|2021-11-05 13:35:10|19112.73|19112.73|19112.73|19112.73|19112.73|19112.73|19112.73|19112.73|0
1636119320000|2021-11-05 13:35:20|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|0
1636119360000|2021-11-05 13:36:00|19114.12|19114.12|19114.12|19114.12|19114.12|19114.12|19114.12|19114.12|0
1636119420000|2021-11-05 13:37:00|19115.52|19115.52|19114.12|19114.12|19115.52|19115.52|19114.12|19114.12|0
1636119520000|2021-11-05 13:38:40|19112.75|19112.75|19112.75|19112.75|19112.75|19112.75|19112.75|19112.75|0
1636119540000|2021-11-05 13:39:00|19115.54|19115.54|19115.54|19115.54|19115.54|19115.54|19115.54|19115.54|0
1636119550000|2021-11-05 13:39:10|19114.17|19114.17|19114.17|19114.17|19114.17|19114.17|19114.17|19114.17|0
1636119570000|2021-11-05 13:39:30|19118.13|19118.13|19118.13|19118.13|19118.13|19118.13|19118.13|19118.13|0
1636119600000|2021-11-05 13:40:00|19122.1|19122.1|19122.1|19122.1|19122.1|19122.1|19122.1|19122.1|0
1636119650000|2021-11-05 13:40:50|19124.9|19124.9|19124.9|19124.9|19124.9|19124.9|19124.9|19124.9|0
1636119760000|2021-11-05 13:42:40|19120.93|19120.93|19124.9|19124.9|19124.9|19124.9|19120.93|19120.93|0
1636119780000|2021-11-05 13:43:00|19116.96|19116.96|19116.96|19116.96|19116.96|19116.96|19116.96|19116.96|0
1636119810000|2021-11-05 13:43:30|19119.76|19119.76|19119.76|19119.76|19119.76|19119.76|19119.76|19119.76|0
1636119900000|2021-11-05 13:45:00|19127.69|19127.69|19131.66|19131.66|19135.62|19135.62|19127.69|19127.69|0
1636119960000|2021-11-05 13:46:00|19127.46|19127.46|19126.06|19126.06|19127.46|19127.46|19126.06|19126.06|0
1636120000000|2021-11-05 13:46:40|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|19128.86|0
1636120020000|2021-11-05 13:47:00|19128.4|19128.4|19131.2|19131.2|19131.2|19131.2|19128.4|19128.4|0
1636120090000|2021-11-05 13:48:10|19129.8|19129.8|19128.4|19128.4|19129.8|19129.8|19128.4|19128.4|0
1636120180000|2021-11-05 13:49:40|19127.94|19127.94|19127.94|19127.94|19129.34|19129.34|19127.94|19127.94|0
1636120190000|2021-11-05 13:49:50|19123.98|19123.98|19123.98|19123.98|19123.98|19123.98|19123.98|19123.98|0
1636120200000|2021-11-05 13:50:00|19116.05|19116.05|19116.05|19116.05|19116.05|19116.05|19116.05|19116.05|0
1636120210000|2021-11-05 13:50:10|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|0
1636120300000|2021-11-05 13:51:40|19120.01|19120.01|19120.01|19120.01|19120.01|19120.01|19120.01|19120.01|0
1636120350000|2021-11-05 13:52:30|19122.81|19122.81|19122.81|19122.81|19122.81|19122.81|19122.81|19122.81|0
1636120400000|2021-11-05 13:53:20|19127.01|19127.01|19127.01|19127.01|19127.01|19127.01|19127.01|19127.01|0
1636120420000|2021-11-05 13:53:40|19132.61|19132.61|19132.61|19132.61|19132.61|19132.61|19132.61|19132.61|0
1636120440000|2021-11-05 13:54:00|19136.8|19136.8|19136.8|19136.8|19136.8|19136.8|19136.8|19136.8|0
1636120450000|2021-11-05 13:54:10|19152.67|19152.67|19152.67|19152.67|19152.67|19152.67|19152.67|19152.67|0
1636120480000|2021-11-05 13:54:40|19153.13|19153.13|19153.13|19153.13|19153.13|19153.13|19153.13|19153.13|0
1636120500000|2021-11-05 13:55:00|19151.73|19151.73|19151.73|19151.73|19151.73|19151.73|19151.73|19151.73|0
1636120510000|2021-11-05 13:55:10|19150.33|19150.33|19151.73|19151.73|19151.73|19151.73|19148.93|19148.93|0
1636120520000|2021-11-05 13:55:20|19155.92|19155.92|19155.92|19155.92|19155.92|19155.92|19155.92|19155.92|0
1636120530000|2021-11-05 13:55:30|19153.13|19153.13|19148.93|19148.93|19153.13|19153.13|19148.93|19148.93|0
1636120550000|2021-11-05 13:55:50|19147.53|19147.53|19144.73|19144.73|19147.53|19147.53|19144.73|19144.73|0
1636120640000|2021-11-05 13:57:20|19140.76|19140.76|19144.73|19144.73|19144.73|19144.73|19140.76|19140.76|0
1636120650000|2021-11-05 13:57:30|19148.69|19148.69|19148.69|19148.69|19148.69|19148.69|19148.69|19148.69|0
1636120690000|2021-11-05 13:58:10|19160.59|19160.59|19160.59|19160.59|19160.59|19160.59|19160.59|19160.59|0
1636120730000|2021-11-05 13:58:50|19159.19|19159.19|19159.19|19159.19|19159.19|19159.19|19159.19|19159.19|0
1636120780000|2021-11-05 13:59:40|19171.09|19171.09|19175.05|19175.05|19175.05|19175.05|19171.09|19171.09|0
1636120810000|2021-11-05 14:00:10|19179.25|19179.25|19179.25|19179.25|19179.25|19179.25|19179.25|19179.25|0
1636120860000|2021-11-05 14:01:00|19176.45|19176.45|19176.45|19176.45|19176.45|19176.45|19176.45|19176.45|0
1636120980000|2021-11-05 14:03:00|19168.52|19168.52|19168.52|19168.52|19168.52|19168.52|19168.52|19168.52|0
1636121000000|2021-11-05 14:03:20|19168.98|19168.98|19168.98|19168.98|19168.98|19168.98|19168.98|19168.98|0
1636121030000|2021-11-05 14:03:50|19164.78|19164.78|19152.89|19152.89|19164.78|19164.78|19152.89|19152.89|0
1636121060000|2021-11-05 14:04:20|19148.69|19148.69|19147.29|19147.29|19148.69|19148.69|19147.29|19147.29|0
1636121090000|2021-11-05 14:04:50|19143.32|19143.32|19143.32|19143.32|19143.32|19143.32|19143.32|19143.32|0
1636121160000|2021-11-05 14:06:00|19135.39|19135.39|19135.39|19135.39|19135.39|19135.39|19135.39|19135.39|0
1636121180000|2021-11-05 14:06:20|19135.85|19135.85|19135.85|19135.85|19135.85|19135.85|19135.85|19135.85|0
1636121300000|2021-11-05 14:08:20|19133.05|19133.05|19131.65|19131.65|19133.05|19133.05|19131.65|19131.65|0
1636121320000|2021-11-05 14:08:40|19130.25|19130.25|19131.65|19131.65|19131.65|19131.65|19130.25|19130.25|0
1636121340000|2021-11-05 14:09:00|19135.85|19135.85|19133.05|19133.05|19135.85|19135.85|19133.05|19133.05|0
1636121370000|2021-11-05 14:09:30|19137.02|19137.02|19137.02|19137.02|19137.02|19137.02|19137.02|19137.02|0
1636121420000|2021-11-05 14:10:20|19140.98|19140.98|19140.98|19140.98|19140.98|19140.98|19140.98|19140.98|0
1636121500000|2021-11-05 14:11:40|19133.05|19133.05|19133.05|19133.05|19133.05|19133.05|19133.05|19133.05|0
1636121510000|2021-11-05 14:11:50|19129.09|19129.09|19129.09|19129.09|19129.09|19129.09|19129.09|19129.09|0
1636121520000|2021-11-05 14:12:00|19127.69|19127.69|19129.09|19129.09|19129.09|19129.09|19127.69|19127.69|0
1636121560000|2021-11-05 14:12:40|19125.12|19125.12|19125.12|19125.12|19125.12|19125.12|19125.12|19125.12|0
1636121700000|2021-11-05 14:15:00|19129.09|19129.09|19129.09|19129.09|19129.09|19129.09|19129.09|19129.09|0
1636121710000|2021-11-05 14:15:10|19133.29|19133.29|19133.29|19133.29|19133.29|19133.29|19133.29|19133.29|0
1636121720000|2021-11-05 14:15:20|19132.83|19132.83|19132.83|19132.83|19132.83|19132.83|19132.83|19132.83|0
1636121750000|2021-11-05 14:15:50|19136.79|19136.79|19136.79|19136.79|19136.79|19136.79|19136.79|19136.79|0
1636121770000|2021-11-05 14:16:10|19140.99|19140.99|19140.99|19140.99|19140.99|19140.99|19140.99|19140.99|0
1636121780000|2021-11-05 14:16:20|19139.59|19139.59|19139.59|19139.59|19139.59|19139.59|19139.59|19139.59|0
1636121790000|2021-11-05 14:16:30|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|19135.62|0
1636121860000|2021-11-05 14:17:40|19134.71|19134.71|19134.71|19134.71|19134.71|19134.71|19134.71|19134.71|0
1636121990000|2021-11-05 14:19:50|19131.91|19131.91|19130.51|19130.51|19131.91|19131.91|19130.51|19130.51|0
1636122000000|2021-11-05 14:20:00|19129.59|19129.59|19129.59|19129.59|19129.59|19129.59|19129.59|19129.59|0
1636122050000|2021-11-05 14:20:50|19125.62|19125.62|19125.62|19125.62|19125.62|19125.62|19125.62|19125.62|0
1636122130000|2021-11-05 14:22:10|19125.16|19125.16|19125.16|19125.16|19125.16|19125.16|19125.16|19125.16|0
1636122140000|2021-11-05 14:22:20|19123.76|19123.76|19123.76|19123.76|19123.76|19123.76|19123.76|19123.76|0
1636122230000|2021-11-05 14:23:50|19131.69|19131.69|19131.69|19131.69|19131.69|19131.69|19131.69|19131.69|0
1636122260000|2021-11-05 14:24:20|19123.76|19123.76|19126.56|19126.56|19126.56|19126.56|19123.76|19123.76|0
1636122270000|2021-11-05 14:24:30|19127.96|19127.96|19127.96|19127.96|19127.96|19127.96|19127.96|19127.96|0
1636122290000|2021-11-05 14:24:50|19124|19124|19124|19124|19124|19124|19124|19124|0
1636122300000|2021-11-05 14:25:00|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|0
1636122390000|2021-11-05 14:26:30|19121.68|19121.68|19121.68|19121.68|19121.68|19121.68|19121.68|19121.68|0
1636122450000|2021-11-05 14:27:30|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|0
1636122510000|2021-11-05 14:28:30|19120.28|19120.28|19120.28|19120.28|19120.28|19120.28|19120.28|19120.28|0
1636122530000|2021-11-05 14:28:50|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|0
1636122600000|2021-11-05 14:30:00|19110.05|19110.05|19110.51|19110.51|19110.51|19110.51|19110.05|19110.05|0
1636122660000|2021-11-05 14:31:00|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|0
1636122700000|2021-11-05 14:31:40|19103.51|19103.51|19103.51|19103.51|19103.51|19103.51|19103.51|19103.51|0
1636122720000|2021-11-05 14:32:00|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|0
1636122750000|2021-11-05 14:32:30|19102.34|19102.34|19102.34|19102.34|19102.34|19102.34|19102.34|19102.34|0
1636122760000|2021-11-05 14:32:40|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|0
1636122800000|2021-11-05 14:33:20|19110.28|19110.28|19111.67|19111.67|19111.67|19111.67|19110.28|19110.28|0
1636122810000|2021-11-05 14:33:30|19110.28|19110.28|19110.28|19110.28|19110.28|19110.28|19110.28|19110.28|0
1636122880000|2021-11-05 14:34:40|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|19106.31|0
1636122970000|2021-11-05 14:36:10|19110.28|19110.28|19110.28|19110.28|19110.28|19110.28|19110.28|19110.28|0
1636123020000|2021-11-05 14:37:00|19114.24|19114.24|19118.21|19118.21|19118.21|19118.21|19114.24|19114.24|0
1636123050000|2021-11-05 14:37:30|19119.61|19119.61|19119.61|19119.61|19119.61|19119.61|19119.61|19119.61|0
1636123060000|2021-11-05 14:37:40|19127.54|19127.54|19127.54|19127.54|19127.54|19127.54|19127.54|19127.54|0
1636123070000|2021-11-05 14:37:50|19127.08|19127.08|19127.08|19127.08|19127.08|19127.08|19127.08|19127.08|0
1636123100000|2021-11-05 14:38:20|19129.88|19129.88|19129.88|19129.88|19129.88|19129.88|19129.88|19129.88|0
1636123110000|2021-11-05 14:38:30|19122.88|19122.88|19122.88|19122.88|19122.88|19122.88|19122.88|19122.88|0
1636123260000|2021-11-05 14:41:00|19118.91|19118.91|19118.91|19118.91|19118.91|19118.91|19118.91|19118.91|0
1636123410000|2021-11-05 14:43:30|19116.11|19116.11|19114.71|19114.71|19116.11|19116.11|19114.71|19114.71|0
1636123440000|2021-11-05 14:44:00|19113.31|19113.31|19113.31|19113.31|19113.31|19113.31|19113.31|19113.31|0
1636123460000|2021-11-05 14:44:20|19111.91|19111.91|19111.91|19111.91|19111.91|19111.91|19111.91|19111.91|0
1636123500000|2021-11-05 14:45:00|19107.95|19107.95|19107.95|19107.95|19107.95|19107.95|19107.95|19107.95|0
1636123510000|2021-11-05 14:45:10|19111.91|19111.91|19111.91|19111.91|19111.91|19111.91|19111.91|19111.91|0
1636123570000|2021-11-05 14:46:10|19113.31|19113.31|19114.71|19114.71|19114.71|19114.71|19113.31|19113.31|0
1636123590000|2021-11-05 14:46:30|19117.51|19117.51|19118.91|19118.91|19118.91|19118.91|19117.51|19117.51|0
1636123660000|2021-11-05 14:47:40|19121.71|19121.71|19121.71|19121.71|19121.71|19121.71|19121.71|19121.71|0
1636123730000|2021-11-05 14:48:50|19124.51|19124.51|19124.51|19124.51|19124.51|19124.51|19124.51|19124.51|0
1636123740000|2021-11-05 14:49:00|19128.48|19128.48|19128.48|19128.48|19128.48|19128.48|19128.48|19128.48|0
1636123760000|2021-11-05 14:49:20|19127.08|19127.08|19127.08|19127.08|19127.08|19127.08|19127.08|19127.08|0
1636123800000|2021-11-05 14:50:00|19128|19128|19128|19128|19128|19128|19128|19128|0
1636123810000|2021-11-05 14:50:10|19129.39|19129.39|19129.39|19129.39|19129.39|19129.39|19129.39|19129.39|0
1636123870000|2021-11-05 14:51:10|19133.36|19133.36|19133.36|19133.36|19133.36|19133.36|19133.36|19133.36|0
1636123880000|2021-11-05 14:51:20|19134.28|19134.28|19134.28|19134.28|19134.28|19134.28|19134.28|19134.28|0
1636123920000|2021-11-05 14:52:00|19142.21|19142.21|19142.21|19142.21|19142.21|19142.21|19142.21|19142.21|0
1636123940000|2021-11-05 14:52:20|19145.01|19145.01|19148.97|19148.97|19148.97|19148.97|19145.01|19145.01|0
1636123980000|2021-11-05 14:53:00|19152.94|19152.94|19152.94|19152.94|19152.94|19152.94|19152.94|19152.94|0
1636123990000|2021-11-05 14:53:10|19151.54|19151.54|19151.54|19151.54|19151.54|19151.54|19151.54|19151.54|0
1636124020000|2021-11-05 14:53:40|19152|19152|19152|19152|19152|19152|19152|19152|0
1636124030000|2021-11-05 14:53:50|19151.08|19151.08|19151.54|19151.54|19151.54|19151.54|19151.08|19151.08|0
1636124050000|2021-11-05 14:54:10|19154.34|19154.34|19154.34|19154.34|19154.34|19154.34|19154.34|19154.34|0
1636124070000|2021-11-05 14:54:30|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|19150.37|0
1636124110000|2021-11-05 14:55:10|19151.29|19151.29|19151.29|19151.29|19151.29|19151.29|19151.29|19151.29|0
1636124260000|2021-11-05 14:57:40|19154.09|19154.09|19154.09|19154.09|19155.49|19155.49|19154.09|19154.09|0
1636124300000|2021-11-05 14:58:20|19158.29|19158.29|19158.29|19158.29|19158.29|19158.29|19158.29|19158.29|0
1636124340000|2021-11-05 14:59:00|19157.83|19157.83|19157.83|19157.83|19157.83|19157.83|19157.83|19157.83|0
1636124360000|2021-11-05 14:59:20|19153.87|19153.87|19153.87|19153.87|19153.87|19153.87|19153.87|19153.87|0
1636124400000|2021-11-05 15:00:00|19158.06|19158.06|19165.99|19165.99|19165.99|19165.99|19158.06|19158.06|0
1636124480000|2021-11-05 15:01:20|19171.59|19171.59|19171.59|19171.59|19171.59|19171.59|19171.59|19171.59|0
1636124500000|2021-11-05 15:01:40|19167.39|19167.39|19167.39|19167.39|19168.79|19168.79|19167.39|19167.39|0
1636124520000|2021-11-05 15:02:00|19163.43|19163.43|19163.43|19163.43|19163.43|19163.43|19163.43|19163.43|0
1636124570000|2021-11-05 15:02:50|19163.89|19163.89|19163.89|19163.89|19163.89|19163.89|19163.89|19163.89|0
1636124620000|2021-11-05 15:03:40|19168.09|19168.09|19168.09|19168.09|19168.09|19168.09|19163.89|19163.89|0
1636124640000|2021-11-05 15:04:00|19167.17|19167.17|19167.17|19167.17|19167.17|19167.17|19167.17|19167.17|0
1636124700000|2021-11-05 15:05:00|19164.37|19164.37|19164.37|19164.37|19164.37|19164.37|19164.37|19164.37|0
1636124720000|2021-11-05 15:05:20|19144.54|19144.54|19144.54|19144.54|19144.54|19144.54|19144.54|19144.54|0
1636124790000|2021-11-05 15:06:30|19145.94|19145.94|19145.94|19145.94|19145.94|19145.94|19145.94|19145.94|0
1636124900000|2021-11-05 15:08:20|19149.91|19149.91|19149.91|19149.91|19149.91|19149.91|19149.91|19149.91|0
1636124920000|2021-11-05 15:08:40|19145.94|19145.94|19145.94|19145.94|19145.94|19145.94|19145.94|19145.94|0
1636124930000|2021-11-05 15:08:50|19141.74|19141.74|19137.55|19137.55|19141.74|19141.74|19137.55|19137.55|0
1636124940000|2021-11-05 15:09:00|19138.94|19138.94|19138.94|19138.94|19138.94|19138.94|19138.94|19138.94|0
1636125120000|2021-11-05 15:12:00|19137.55|19137.55|19137.55|19137.55|19137.55|19137.55|19137.55|19137.55|0
1636125140000|2021-11-05 15:12:20|19136.15|19136.15|19136.15|19136.15|19136.15|19136.15|19136.15|19136.15|0
1636125150000|2021-11-05 15:12:30|19134.75|19134.75|19134.75|19134.75|19134.75|19134.75|19134.75|19134.75|0
1636125210000|2021-11-05 15:13:30|19130.78|19130.78|19130.78|19130.78|19130.78|19130.78|19130.78|19130.78|0
1636125260000|2021-11-05 15:14:20|19133.58|19133.58|19133.58|19133.58|19133.58|19133.58|19133.58|19133.58|0
1636125280000|2021-11-05 15:14:40|19137.55|19137.55|19137.55|19137.55|19137.55|19137.55|19137.55|19137.55|0
1636125320000|2021-11-05 15:15:20|19133.58|19133.58|19133.58|19133.58|19133.58|19133.58|19133.58|19133.58|0
1636125360000|2021-11-05 15:16:00|19137.55|19137.55|19134.98|19134.98|19137.55|19137.55|19134.98|19134.98|0
1636125420000|2021-11-05 15:17:00|19131.01|19131.01|19131.01|19131.01|19131.01|19131.01|19131.01|19131.01|0
1636125440000|2021-11-05 15:17:20|19129.61|19129.61|19131.01|19131.01|19131.01|19131.01|19129.61|19129.61|0
1636125470000|2021-11-05 15:17:50|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|0
1636125520000|2021-11-05 15:18:40|19133.81|19133.81|19133.81|19133.81|19133.81|19133.81|19133.81|19133.81|0
1636125530000|2021-11-05 15:18:50|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|0
1636125580000|2021-11-05 15:19:40|19136.38|19136.38|19136.38|19136.38|19136.38|19136.38|19136.38|19136.38|0
1636125650000|2021-11-05 15:20:50|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|19132.41|0
1636125670000|2021-11-05 15:21:10|19138.01|19138.01|19138.01|19138.01|19138.01|19138.01|19138.01|19138.01|0
1636125760000|2021-11-05 15:22:40|19136.61|19136.61|19132.65|19132.65|19136.61|19136.61|19132.65|19132.65|0
1636125800000|2021-11-05 15:23:20|19128.68|19128.68|19128.68|19128.68|19128.68|19128.68|19128.68|19128.68|0
1636125870000|2021-11-05 15:24:30|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|19130.08|0
1636125990000|2021-11-05 15:26:30|19126.12|19126.12|19130.08|19130.08|19130.08|19130.08|19126.12|19126.12|0
1636126000000|2021-11-05 15:26:40|19128.68|19128.68|19128.68|19128.68|19128.68|19128.68|19128.68|19128.68|0
1636126040000|2021-11-05 15:27:20|19124.72|19124.72|19124.72|19124.72|19124.72|19124.72|19124.72|19124.72|0
1636126110000|2021-11-05 15:28:30|19120.75|19120.75|19122.15|19122.15|19122.15|19122.15|19120.75|19120.75|0
1636126120000|2021-11-05 15:28:40|19118.19|19118.19|19116.79|19116.79|19118.19|19118.19|19116.79|19116.79|0
1636126170000|2021-11-05 15:29:30|19115.39|19115.39|19115.39|19115.39|19115.39|19115.39|19115.39|19115.39|0
1636126180000|2021-11-05 15:29:40|19114.93|19114.93|19114.93|19114.93|19114.93|19114.93|19114.93|19114.93|0
1636126190000|2021-11-05 15:29:50|19115.39|19115.39|19116.79|19116.79|19116.79|19116.79|19115.39|19115.39|0
1636126220000|2021-11-05 15:30:20|19115.39|19115.39|19115.39|19115.39|19115.39|19115.39|19115.39|19115.39|0
1636126230000|2021-11-05 15:30:30|19116.79|19116.79|19116.79|19116.79|19116.79|19116.79|19116.79|19116.79|0
1636126260000|2021-11-05 15:31:00|19120.75|19120.75|19128.68|19128.68|19128.68|19128.68|19120.75|19120.75|0
1636126280000|2021-11-05 15:31:20|19124.72|19124.72|19124.72|19124.72|19124.72|19124.72|19124.72|19124.72|0
1636126330000|2021-11-05 15:32:10|19128.68|19128.68|19124.72|19124.72|19128.68|19128.68|19120.75|19120.75|0
1636126350000|2021-11-05 15:32:30|19126.12|19126.12|19127.52|19127.52|19127.52|19127.52|19126.12|19126.12|0
1636126380000|2021-11-05 15:33:00|19123.55|19123.55|19123.55|19123.55|19123.55|19123.55|19123.55|19123.55|0
1636126410000|2021-11-05 15:33:30|19124.95|19124.95|19124.95|19124.95|19124.95|19124.95|19124.95|19124.95|0
1636126420000|2021-11-05 15:33:40|19132.88|19132.88|19132.88|19132.88|19132.88|19132.88|19132.88|19132.88|0
1636126440000|2021-11-05 15:34:00|19131.48|19131.48|19132.4|19132.4|19132.4|19132.4|19131.48|19131.48|0
1636126460000|2021-11-05 15:34:20|19128.43|19128.43|19128.43|19128.43|19128.43|19128.43|19128.43|19128.43|0
1636126490000|2021-11-05 15:34:50|19129.83|19129.83|19129.83|19129.83|19129.83|19129.83|19129.83|19129.83|0
1636126500000|2021-11-05 15:35:00|19130.29|19130.29|19126.33|19126.33|19130.29|19130.29|19126.33|19126.33|0
1636126510000|2021-11-05 15:35:10|19127.73|19127.73|19131.69|19131.69|19131.69|19131.69|19127.73|19127.73|0
1636126540000|2021-11-05 15:35:40|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|0
1636126550000|2021-11-05 15:35:50|19134.49|19134.49|19134.49|19134.49|19134.49|19134.49|19134.49|19134.49|0
1636126560000|2021-11-05 15:36:00|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|19133.09|0
1636126570000|2021-11-05 15:36:10|19131.69|19131.69|19128.89|19128.89|19131.69|19131.69|19128.89|19128.89|0
1636126610000|2021-11-05 15:36:50|19130.06|19130.06|19130.06|19130.06|19130.06|19130.06|19130.06|19130.06|0
1636126620000|2021-11-05 15:37:00|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|19126.1|0
1636126660000|2021-11-05 15:37:40|19127.47|19127.47|19127.47|19127.47|19127.47|19127.47|19127.47|19127.47|0
1636126740000|2021-11-05 15:39:00|19131.44|19131.44|19131.44|19131.44|19131.44|19131.44|19131.44|19131.44|0
1636126800000|2021-11-05 15:40:00|19137.04|19137.04|19137.04|19137.04|19137.04|19137.04|19137.04|19137.04|0
1636126820000|2021-11-05 15:40:20|19138.42|19138.42|19138.42|19138.42|19138.42|19138.42|19138.42|19138.42|0
1636126850000|2021-11-05 15:40:50|19139.34|19139.34|19143.3|19143.3|19143.3|19143.3|19139.34|19139.34|0
1636126860000|2021-11-05 15:41:00|19135.37|19135.37|19126.52|19126.52|19135.37|19135.37|19126.52|19126.52|0
1636126890000|2021-11-05 15:41:30|19125.12|19125.12|19125.12|19125.12|19125.12|19125.12|19125.12|19125.12|0
1636126900000|2021-11-05 15:41:40|19126.52|19126.52|19129.11|19129.11|19129.11|19129.11|19125.14|19125.14|0
1636126970000|2021-11-05 15:42:50|19127.71|19127.71|19127.71|19127.71|19127.71|19127.71|19127.71|19127.71|0
1636127030000|2021-11-05 15:43:50|19126.31|19126.31|19125.85|19125.85|19126.31|19126.31|19125.85|19125.85|0
1636127180000|2021-11-05 15:46:20|19121.88|19121.88|19121.88|19121.88|19121.88|19121.88|19121.88|19121.88|0
1636127260000|2021-11-05 15:47:40|19117.92|19117.92|19117.92|19117.92|19117.92|19117.92|19117.92|19117.92|0
1636127320000|2021-11-05 15:48:40|19116.52|19116.52|19113.72|19113.72|19116.52|19116.52|19113.72|19113.72|0
1636127420000|2021-11-05 15:50:20|19110.92|19110.92|19110.92|19110.92|19110.92|19110.92|19110.92|19110.92|0
1636127480000|2021-11-05 15:51:20|19102.99|19102.99|19101.59|19101.59|19102.99|19102.99|19101.59|19101.59|0
1636127600000|2021-11-05 15:53:20|19093.66|19093.66|19093.66|19093.66|19093.66|19093.66|19093.66|19093.66|0
1636127670000|2021-11-05 15:54:30|19092.74|19092.74|19089.48|19089.48|19092.74|19092.74|19089.48|19089.48|0
1636127710000|2021-11-05 15:55:10|19093.45|19093.45|19097.41|19097.41|19097.41|19097.41|19093.45|19093.45|0
1636127760000|2021-11-05 15:56:00|19085.52|19085.52|19085.52|19085.52|19085.52|19085.52|19085.52|19085.52|0
1636127770000|2021-11-05 15:56:10|19085.06|19085.06|19081.09|19081.09|19085.06|19085.06|19081.09|19081.09|0
1636127780000|2021-11-05 15:56:20|19076.89|19076.89|19076.89|19076.89|19076.89|19076.89|19076.89|19076.89|0
1636127790000|2021-11-05 15:56:30|19080.86|19080.86|19080.86|19080.86|19080.86|19080.86|19080.86|19080.86|0
1636128030000|2021-11-05 16:00:30|19079.46|19079.46|19079.46|19079.46|19079.46|19079.46|19079.46|19079.46|0
1636128100000|2021-11-05 16:01:40|19082.26|19082.26|19082.26|19082.26|19082.26|19082.26|19082.26|19082.26|0
1636128140000|2021-11-05 16:02:20|19083.66|19083.66|19083.66|19083.66|19083.66|19083.66|19083.66|19083.66|0
1636128160000|2021-11-05 16:02:40|19085.06|19085.06|19085.06|19085.06|19085.06|19085.06|19085.06|19085.06|0
1636128170000|2021-11-05 16:02:50|19086.46|19086.46|19086.46|19086.46|19086.46|19086.46|19086.46|19086.46|0
1636128200000|2021-11-05 16:03:20|19087.86|19087.86|19087.86|19087.86|19087.86|19087.86|19087.86|19087.86|0
1636128290000|2021-11-05 16:04:50|19091.82|19091.82|19091.82|19091.82|19091.82|19091.82|19091.82|19091.82|0
1636128310000|2021-11-05 16:05:10|19093.22|19093.22|19093.22|19093.22|19093.22|19093.22|19093.22|19093.22|0
1636128330000|2021-11-05 16:05:30|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|0
1636128340000|2021-11-05 16:05:40|19101.15|19101.15|19101.15|19101.15|19101.15|19101.15|19101.15|19101.15|0
1636128350000|2021-11-05 16:05:50|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|19097.19|0
1636128360000|2021-11-05 16:06:00|19098.59|19098.59|19099.99|19099.99|19099.99|19099.99|19098.59|19098.59|0
1636128380000|2021-11-05 16:06:20|19098.59|19098.59|19098.59|19098.59|19098.59|19098.59|19098.59|19098.59|0
1636128410000|2021-11-05 16:06:50|19094.62|19094.62|19094.62|19094.62|19094.62|19094.62|19094.62|19094.62|0
1636128500000|2021-11-05 16:08:20|19096.02|19096.02|19094.62|19094.62|19096.02|19096.02|19094.62|19094.62|0
1636128510000|2021-11-05 16:08:30|19098.59|19098.59|19098.13|19098.13|19098.59|19098.59|19098.13|19098.13|0
1636128520000|2021-11-05 16:08:40|19094.16|19094.16|19094.16|19094.16|19094.16|19094.16|19094.16|19094.16|0
1636128530000|2021-11-05 16:08:50|19090.2|19090.2|19090.2|19090.2|19090.2|19090.2|19090.2|19090.2|0
1636128550000|2021-11-05 16:09:10|19094.16|19094.16|19094.16|19094.16|19094.16|19094.16|19094.16|19094.16|0
1636128750000|2021-11-05 16:12:30|19096.96|19096.96|19096.96|19096.96|19096.96|19096.96|19096.96|19096.96|0
1636128760000|2021-11-05 16:12:40|19095.56|19095.56|19095.56|19095.56|19095.56|19095.56|19095.56|19095.56|0
1636128820000|2021-11-05 16:13:40|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|0
1636128880000|2021-11-05 16:14:40|19096.96|19096.96|19096.96|19096.96|19098.36|19098.36|19096.96|19096.96|0
1636128900000|2021-11-05 16:15:00|19099.76|19099.76|19101.16|19101.16|19101.16|19101.16|19099.76|19099.76|0
1636128940000|2021-11-05 16:15:40|19101.62|19101.62|19101.62|19101.62|19101.62|19101.62|19101.62|19101.62|0
1636128960000|2021-11-05 16:16:00|19097.65|19097.65|19097.65|19097.65|19097.65|19097.65|19097.65|19097.65|0
1636128980000|2021-11-05 16:16:20|19101.62|19101.62|19101.62|19101.62|19101.62|19101.62|19101.62|19101.62|0
1636129060000|2021-11-05 16:17:40|19098.82|19098.82|19097.42|19097.42|19098.82|19098.82|19097.42|19097.42|0
1636129080000|2021-11-05 16:18:00|19093.45|19093.45|19093.45|19093.45|19093.45|19093.45|19093.45|19093.45|0
1636129090000|2021-11-05 16:18:10|19097.42|19097.42|19097.42|19097.42|19097.42|19097.42|19097.42|19097.42|0
1636129130000|2021-11-05 16:18:50|19103.02|19103.02|19101.62|19101.62|19103.02|19103.02|19101.62|19101.62|0
1636129150000|2021-11-05 16:19:10|19107.22|19107.22|19099.29|19099.29|19107.22|19107.22|19099.29|19099.29|0
1636129180000|2021-11-05 16:19:40|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|0
1636129190000|2021-11-05 16:19:50|19104.65|19104.65|19104.65|19104.65|19104.65|19104.65|19104.65|19104.65|0
1636129260000|2021-11-05 16:21:00|19103.25|19103.25|19101.85|19101.85|19103.25|19103.25|19101.85|19101.85|0
1636129270000|2021-11-05 16:21:10|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|0
1636129280000|2021-11-05 16:21:20|19093.92|19093.92|19093.92|19093.92|19095.32|19095.32|19093.92|19093.92|0
1636129390000|2021-11-05 16:23:10|19094.38|19094.38|19094.38|19094.38|19094.38|19094.38|19094.38|19094.38|0
1636129400000|2021-11-05 16:23:20|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|0
1636129410000|2021-11-05 16:23:30|19089.96|19089.96|19089.5|19089.5|19089.96|19089.96|19089.5|19089.5|0
1636129430000|2021-11-05 16:23:50|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|0
1636129470000|2021-11-05 16:24:30|19089.5|19089.5|19089.5|19089.5|19089.5|19089.5|19089.5|19089.5|0
1636129500000|2021-11-05 16:25:00|19086.7|19086.7|19085.3|19085.3|19086.7|19086.7|19085.3|19085.3|0
1636129510000|2021-11-05 16:25:10|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|0
1636129520000|2021-11-05 16:25:20|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|0
1636129530000|2021-11-05 16:25:30|19085.3|19085.3|19085.3|19085.3|19085.3|19085.3|19085.3|19085.3|0
1636129550000|2021-11-05 16:25:50|19086.7|19086.7|19083.9|19083.9|19086.7|19086.7|19083.9|19083.9|0
1636129580000|2021-11-05 16:26:20|19088.1|19088.1|19088.56|19088.56|19088.56|19088.56|19086.7|19086.7|0
1636129590000|2021-11-05 16:26:30|19087.16|19087.16|19089.96|19089.96|19089.96|19089.96|19087.16|19087.16|0
1636129600000|2021-11-05 16:26:40|19088.56|19088.56|19091.81|19091.81|19091.81|19091.81|19088.56|19088.56|0
1636129610000|2021-11-05 16:26:50|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|0
1636129620000|2021-11-05 16:27:00|19089.02|19089.02|19089.02|19089.02|19089.02|19089.02|19089.02|19089.02|0
1636129630000|2021-11-05 16:27:10|19090.42|19090.42|19091.81|19091.81|19091.81|19091.81|19090.42|19090.42|0
1636129640000|2021-11-05 16:27:20|19090.42|19090.42|19089.02|19089.02|19090.42|19090.42|19089.02|19089.02|0
1636129680000|2021-11-05 16:28:00|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|0
1636129690000|2021-11-05 16:28:10|19089.96|19089.96|19089.96|19089.96|19089.96|19089.96|19089.96|19089.96|0
1636129710000|2021-11-05 16:28:30|19088.56|19088.56|19089.96|19089.96|19089.96|19089.96|19088.56|19088.56|0
1636129720000|2021-11-05 16:28:40|19091.35|19091.35|19089.96|19089.96|19091.35|19091.35|19089.96|19089.96|0
1636129730000|2021-11-05 16:28:50|19088.56|19088.56|19088.56|19088.56|19088.56|19088.56|19088.56|19088.56|0
1636129740000|2021-11-05 16:29:00|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|0
1636129760000|2021-11-05 16:29:20|19089.5|19089.5|19088.1|19088.1|19089.5|19089.5|19088.1|19088.1|0
1636129770000|2021-11-05 16:29:30|19084.13|19084.13|19084.13|19084.13|19084.13|19084.13|19084.13|19084.13|0
1636129780000|2021-11-05 16:29:40|19088.1|19088.1|19088.1|19088.1|19099.99|19099.99|19088.1|19088.1|0
1636129790000|2021-11-05 16:29:50|19086.7|19086.7|19092.06|19092.06|19092.06|19092.06|19086.7|19086.7|0
1636359300000|2021-11-08 08:15:00|19206.99|19206.99|19206.99|19206.99|19206.99|19206.99|19206.99|19206.99|0
1636359330000|2021-11-08 08:15:30|19222.85|19222.85|19215.85|19215.85|19222.85|19222.85|19215.85|19215.85|0
1636359350000|2021-11-08 08:15:50|19219.81|19219.81|19226.35|19226.35|19227.74|19227.74|19219.81|19219.81|0
1636359380000|2021-11-08 08:16:20|19224.95|19224.95|19224.95|19224.95|19224.95|19224.95|19224.95|19224.95|0
1636359400000|2021-11-08 08:16:40|19220.98|19220.98|19220.98|19220.98|19220.98|19220.98|19220.98|19220.98|0
1636359500000|2021-11-08 08:18:20|19227.98|19227.98|19234.98|19234.98|19234.98|19234.98|19227.98|19227.98|0
1636359510000|2021-11-08 08:18:30|19237.77|19237.77|19237.77|19237.77|19237.77|19237.77|19237.77|19237.77|0
1636359520000|2021-11-08 08:18:40|19210.02|19210.02|19206.05|19206.05|19210.02|19210.02|19206.05|19206.05|0
1636359530000|2021-11-08 08:18:50|19225.88|19225.88|19226.8|19226.8|19226.8|19226.8|19225.88|19225.88|0
1636359550000|2021-11-08 08:19:10|19214.9|19214.9|19214.9|19214.9|19214.9|19214.9|19214.9|19214.9|0
1636359600000|2021-11-08 08:20:00|19212.1|19212.1|19212.1|19212.1|19212.1|19212.1|19212.1|19212.1|0
1636359610000|2021-11-08 08:20:10|19211.18|19211.18|19211.18|19211.18|19211.18|19211.18|19211.18|19211.18|0
1636359640000|2021-11-08 08:20:40|19206.99|19206.99|19234.74|19234.74|19234.74|19234.74|19206.99|19206.99|0
1636359650000|2021-11-08 08:20:50|19210.95|19210.95|19210.95|19210.95|19210.95|19210.95|19210.95|19210.95|0
1636359700000|2021-11-08 08:21:40|19208.15|19208.15|19208.15|19208.15|19208.15|19208.15|19208.15|19208.15|0
1636359740000|2021-11-08 08:22:20|19180.39|19180.39|19170.83|19170.83|19180.39|19180.39|19170.83|19170.83|0
1636359750000|2021-11-08 08:22:30|19166.87|19166.87|19166.87|19166.87|19166.87|19166.87|19166.87|19166.87|0
1636359830000|2021-11-08 08:23:50|19165.03|19165.03|19163.65|19163.65|19165.03|19165.03|19163.65|19163.65|0
1636359850000|2021-11-08 08:24:10|19169.25|19169.25|19169.25|19169.25|19170.65|19170.65|19169.25|19169.25|0
1636359860000|2021-11-08 08:24:20|19173.45|19173.45|19173.45|19173.45|19173.45|19173.45|19173.45|19173.45|0
1636359910000|2021-11-08 08:25:10|19161.55|19161.55|19161.55|19161.55|19161.55|19161.55|19161.55|19161.55|0
1636359930000|2021-11-08 08:25:30|19154.55|19154.55|19154.55|19154.55|19154.55|19154.55|19154.55|19154.55|0
1636360020000|2021-11-08 08:27:00|19155.95|19155.95|19155.95|19155.95|19155.95|19155.95|19155.95|19155.95|0
1636360210000|2021-11-08 08:30:10|19148.02|19148.02|19148.02|19148.02|19148.02|19148.02|19148.02|19148.02|0
1636360230000|2021-11-08 08:30:30|19144.06|19144.06|19144.06|19144.06|19144.06|19144.06|19144.06|19144.06|0
1636360260000|2021-11-08 08:31:00|19151.99|19151.99|19151.99|19151.99|19151.99|19151.99|19151.99|19151.99|0
1636360290000|2021-11-08 08:31:30|19150.61|19150.61|19150.61|19150.61|19150.61|19150.61|19150.61|19150.61|0
1636360390000|2021-11-08 08:33:10|19162.5|19162.5|19162.5|19162.5|19162.5|19162.5|19162.5|19162.5|0
1636360450000|2021-11-08 08:34:10|19174.4|19174.4|19174.4|19174.4|19174.4|19174.4|19174.4|19174.4|0
1636360480000|2021-11-08 08:34:40|19166.47|19166.47|19170.43|19170.43|19170.43|19170.43|19166.47|19166.47|0
1636360510000|2021-11-08 08:35:10|19166.23|19166.23|19166.23|19166.23|19166.23|19166.23|19164.84|19164.84|0
1636360520000|2021-11-08 08:35:20|19167.63|19167.63|19167.63|19167.63|19167.63|19167.63|19167.63|19167.63|0
1636360530000|2021-11-08 08:35:30|19170.43|19170.43|19169.03|19169.03|19171.83|19171.83|19169.03|19169.03|0
1636360610000|2021-11-08 08:36:50|19173.23|19173.23|19173.23|19173.23|19173.23|19173.23|19173.23|19173.23|0
1636360750000|2021-11-08 08:39:10|19153.41|19153.41|19153.41|19153.41|19153.41|19153.41|19153.41|19153.41|0
1636360840000|2021-11-08 08:40:40|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|0
1636360850000|2021-11-08 08:40:50|19168.1|19168.1|19158.77|19158.77|19168.1|19168.1|19154.81|19154.81|0
1636360880000|2021-11-08 08:41:20|19154.81|19154.81|19149.21|19149.21|19154.81|19154.81|19149.21|19149.21|0
1636360890000|2021-11-08 08:41:30|19151.05|19151.05|19151.05|19151.05|19151.05|19151.05|19151.05|19151.05|0
1636360920000|2021-11-08 08:42:00|19158.98|19158.98|19158.98|19158.98|19158.98|19158.98|19158.98|19158.98|0
1636360980000|2021-11-08 08:43:00|19157.14|19157.14|19157.14|19157.14|19157.14|19157.14|19157.14|19157.14|0
1636361000000|2021-11-08 08:43:20|19156.68|19156.68|19156.68|19156.68|19156.68|19156.68|19156.68|19156.68|0
1636361160000|2021-11-08 08:46:00|19184.43|19184.43|19192.37|19192.37|19192.37|19192.37|19184.43|19184.43|0
1636361240000|2021-11-08 08:47:20|19193.76|19193.76|19193.76|19193.76|19193.76|19193.76|19193.76|19193.76|0
1636361280000|2021-11-08 08:48:00|19190.97|19190.97|19190.97|19190.97|19190.97|19190.97|19190.97|19190.97|0
1636361300000|2021-11-08 08:48:20|19163.21|19163.21|19163.21|19163.21|19163.21|19163.21|19163.21|19163.21|0
1636361370000|2021-11-08 08:49:30|19167.41|19167.41|19167.41|19167.41|19167.41|19167.41|19167.41|19167.41|0
1636361420000|2021-11-08 08:50:20|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|0
1636361540000|2021-11-08 08:52:20|19156.91|19156.91|19156.91|19156.91|19156.91|19156.91|19156.91|19156.91|0
1636361640000|2021-11-08 08:54:00|19160.88|19160.88|19160.88|19160.88|19160.88|19160.88|19160.88|19160.88|0
1636361670000|2021-11-08 08:54:30|19162.28|19162.28|19163.68|19163.68|19163.68|19163.68|19162.28|19162.28|0
1636361680000|2021-11-08 08:54:40|19171.61|19171.61|19171.61|19171.61|19171.61|19171.61|19171.61|19171.61|0
1636361730000|2021-11-08 08:55:30|19170.21|19170.21|19170.21|19170.21|19170.21|19170.21|19170.21|19170.21|0
1636361780000|2021-11-08 08:56:20|19168.81|19168.81|19168.81|19168.81|19168.81|19168.81|19168.81|19168.81|0
1636362010000|2021-11-08 09:00:10|19173.01|19173.01|19171.61|19171.61|19173.01|19173.01|19171.61|19171.61|0
1636362100000|2021-11-08 09:01:40|19179.54|19179.54|19179.54|19179.54|19179.54|19179.54|19179.54|19179.54|0
1636362180000|2021-11-08 09:03:00|19179.08|19179.08|19179.08|19179.08|19179.08|19179.08|19179.08|19179.08|0
1636362300000|2021-11-08 09:05:00|19167.18|19167.18|19167.18|19167.18|19167.18|19167.18|19167.18|19167.18|0
1636362330000|2021-11-08 09:05:30|19164.38|19164.38|19164.38|19164.38|19164.38|19164.38|19164.38|19164.38|0
1636362380000|2021-11-08 09:06:20|19152.49|19152.49|19156.45|19156.45|19156.45|19156.45|19152.49|19152.49|0
1636362390000|2021-11-08 09:06:30|19155.07|19155.07|19149.47|19149.47|19155.07|19155.07|19149.47|19149.47|0
1636362500000|2021-11-08 09:08:20|19153.67|19153.67|19161.84|19161.84|19163.24|19163.24|19153.67|19153.67|0
1636362510000|2021-11-08 09:08:30|19163.24|19163.24|19163.24|19163.24|19163.24|19163.24|19163.24|19163.24|0
1636362530000|2021-11-08 09:08:50|19155.31|19155.31|19155.31|19155.31|19155.31|19155.31|19155.31|19155.31|0
1636362550000|2021-11-08 09:09:10|19151.11|19151.11|19148.31|19148.31|19151.11|19151.11|19148.31|19148.31|0
1636362560000|2021-11-08 09:09:20|19146.91|19146.91|19146.91|19146.91|19146.91|19146.91|19146.91|19146.91|0
1636362600000|2021-11-08 09:10:00|19150.87|19150.87|19150.87|19150.87|19150.87|19150.87|19150.87|19150.87|0
1636362620000|2021-11-08 09:10:20|19152.27|19152.27|19155.51|19155.51|19155.51|19155.51|19152.27|19152.27|0
1636362720000|2021-11-08 09:12:00|19167.41|19167.41|19168.33|19168.33|19168.33|19168.33|19167.41|19167.41|0
1636362730000|2021-11-08 09:12:10|19176.26|19176.26|19179.06|19179.06|19179.06|19179.06|19176.26|19176.26|0
1636362810000|2021-11-08 09:13:30|19175.09|19175.09|19175.09|19175.09|19175.09|19175.09|19175.09|19175.09|0
1636362820000|2021-11-08 09:13:40|19172.29|19172.29|19172.29|19172.29|19172.29|19172.29|19172.29|19172.29|0
1636362930000|2021-11-08 09:15:30|19176.49|19176.49|19173.69|19173.69|19176.49|19176.49|19173.69|19173.69|0
1636363010000|2021-11-08 09:16:50|19169.73|19169.73|19169.73|19169.73|19169.73|19169.73|19169.73|19169.73|0
1636363020000|2021-11-08 09:17:00|19175.32|19175.32|19176.72|19176.72|19176.72|19176.72|19175.32|19175.32|0
1636363030000|2021-11-08 09:17:10|19175.32|19175.32|19176.72|19176.72|19178.12|19178.12|19175.32|19175.32|0
1636363040000|2021-11-08 09:17:20|19175.32|19175.32|19176.72|19176.72|19176.72|19176.72|19175.32|19175.32|0
1636363090000|2021-11-08 09:18:10|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|0
1636363130000|2021-11-08 09:18:50|19171.36|19171.36|19171.36|19171.36|19171.36|19171.36|19171.36|19171.36|0
1636363140000|2021-11-08 09:19:00|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|0
1636363270000|2021-11-08 09:21:10|19164.83|19164.83|19168.79|19168.79|19168.79|19168.79|19164.83|19164.83|0
1636363320000|2021-11-08 09:22:00|19169.25|19169.25|19153.39|19153.39|19169.25|19169.25|19153.39|19153.39|0
1636363350000|2021-11-08 09:22:30|19150.59|19150.59|19150.59|19150.59|19150.59|19150.59|19150.59|19150.59|0
1636363370000|2021-11-08 09:22:50|19156.19|19156.19|19154.79|19154.79|19156.19|19156.19|19154.79|19154.79|0
1636363380000|2021-11-08 09:23:00|19158.76|19158.76|19158.76|19158.76|19158.76|19158.76|19158.76|19158.76|0
1636363420000|2021-11-08 09:23:40|19151.76|19151.76|19148.96|19148.96|19151.76|19151.76|19148.96|19148.96|0
1636363440000|2021-11-08 09:24:00|19147.56|19147.56|19147.56|19147.56|19147.56|19147.56|19147.56|19147.56|0
1636363470000|2021-11-08 09:24:30|19146.16|19146.16|19146.16|19146.16|19146.16|19146.16|19146.16|19146.16|0
1636363490000|2021-11-08 09:24:50|19158.06|19158.06|19138.23|19138.23|19158.06|19158.06|19138.23|19138.23|0
1636363500000|2021-11-08 09:25:00|19139.63|19139.63|19139.63|19139.63|19139.63|19139.63|19139.63|19139.63|0
1636363510000|2021-11-08 09:25:10|19142.43|19142.43|19142.43|19142.43|19142.43|19142.43|19142.43|19142.43|0
1636363520000|2021-11-08 09:25:20|19143.83|19143.83|19146.63|19146.63|19146.63|19146.63|19143.83|19143.83|0
1636363600000|2021-11-08 09:26:40|19145.23|19145.23|19145.23|19145.23|19145.23|19145.23|19145.23|19145.23|0
1636363620000|2021-11-08 09:27:00|19141.26|19141.26|19141.26|19141.26|19141.26|19141.26|19141.26|19141.26|0
1636363680000|2021-11-08 09:28:00|19137.06|19137.06|19137.06|19137.06|19137.06|19137.06|19137.06|19137.06|0
1636363700000|2021-11-08 09:28:20|19138.46|19138.46|19138.46|19138.46|19138.46|19138.46|19138.46|19138.46|0
1636363780000|2021-11-08 09:29:40|19130.53|19130.53|19138.46|19138.46|19138.46|19138.46|19130.53|19130.53|0
1636363800000|2021-11-08 09:30:00|19139.86|19139.86|19139.86|19139.86|19139.86|19139.86|19139.86|19139.86|0
1636363810000|2021-11-08 09:30:10|19147.79|19147.79|19147.79|19147.79|19147.79|19147.79|19147.79|19147.79|0
1636363980000|2021-11-08 09:33:00|19139.86|19139.86|19145.46|19145.46|19145.46|19145.46|19139.86|19139.86|0
1636364040000|2021-11-08 09:34:00|19144.06|19144.06|19144.06|19144.06|19144.06|19144.06|19144.06|19144.06|0
1636364100000|2021-11-08 09:35:00|19155.96|19155.96|19155.96|19155.96|19155.96|19155.96|19155.96|19155.96|0
1636364140000|2021-11-08 09:35:40|19151.76|19151.76|19151.76|19151.76|19151.76|19151.76|19151.76|19151.76|0
1636364170000|2021-11-08 09:36:10|19155.96|19155.96|19155.96|19155.96|19155.96|19155.96|19155.96|19155.96|0
1636364220000|2021-11-08 09:37:00|19159.92|19159.92|19159.92|19159.92|19159.92|19159.92|19159.92|19159.92|0
1636364270000|2021-11-08 09:37:50|19167.85|19167.85|19167.85|19167.85|19167.85|19167.85|19167.85|19167.85|0
1636364310000|2021-11-08 09:38:30|19165.05|19165.05|19165.05|19165.05|19165.05|19165.05|19165.05|19165.05|0
1636364350000|2021-11-08 09:39:10|19172.99|19172.99|19176.95|19176.95|19176.95|19176.95|19172.99|19172.99|0
1636364380000|2021-11-08 09:39:40|19181.15|19181.15|19181.15|19181.15|19181.15|19181.15|19181.15|19181.15|0
1636364490000|2021-11-08 09:41:30|19182.07|19182.07|19182.07|19182.07|19182.07|19182.07|19182.07|19182.07|0
1636364530000|2021-11-08 09:42:10|19190|19190|19190|19190|19190|19190|19190|19190|0
1636364580000|2021-11-08 09:43:00|19193.96|19193.96|19193.96|19193.96|19193.96|19193.96|19193.96|19193.96|0
1636364590000|2021-11-08 09:43:10|19182.07|19182.07|19182.07|19182.07|19182.07|19182.07|19182.07|19182.07|0
1636364660000|2021-11-08 09:44:20|19176.47|19176.47|19175.07|19175.07|19176.47|19176.47|19175.07|19175.07|0
1636364690000|2021-11-08 09:44:50|19173.69|19173.69|19170.89|19170.89|19173.69|19173.69|19170.89|19170.89|0
1636364740000|2021-11-08 09:45:40|19165.29|19165.29|19166.69|19166.69|19166.69|19166.69|19165.29|19165.29|0
1636364750000|2021-11-08 09:45:50|19168.09|19168.09|19169.49|19169.49|19170.89|19170.89|19166.69|19166.69|0
1636364770000|2021-11-08 09:46:10|19172.29|19172.29|19173.69|19173.69|19173.69|19173.69|19172.29|19172.29|0
1636364780000|2021-11-08 09:46:20|19170.89|19170.89|19170.89|19170.89|19170.89|19170.89|19170.89|19170.89|0
1636364800000|2021-11-08 09:46:40|19173.69|19173.69|19173.69|19173.69|19173.69|19173.69|19173.69|19173.69|0
1636364810000|2021-11-08 09:46:50|19175.09|19175.09|19173.71|19173.71|19175.09|19175.09|19173.71|19173.71|0
1636364820000|2021-11-08 09:47:00|19157.85|19157.85|19160.65|19160.65|19160.65|19160.65|19157.85|19157.85|0
1636364830000|2021-11-08 09:47:10|19156.45|19156.45|19157.85|19157.85|19157.85|19157.85|19156.45|19156.45|0
1636364850000|2021-11-08 09:47:30|19155.05|19155.05|19155.05|19155.05|19155.05|19155.05|19155.05|19155.05|0
1636364880000|2021-11-08 09:48:00|19157.85|19157.85|19161.82|19161.82|19163.22|19163.22|19157.85|19157.85|0
1636364890000|2021-11-08 09:48:10|19164.62|19164.62|19164.62|19164.62|19164.62|19164.62|19164.62|19164.62|0
1636364930000|2021-11-08 09:48:50|19166.02|19166.02|19166.02|19166.02|19166.02|19166.02|19166.02|19166.02|0
1636365020000|2021-11-08 09:50:20|19164.62|19164.62|19164.62|19164.62|19164.62|19164.62|19164.62|19164.62|0
1636365050000|2021-11-08 09:50:50|19172.55|19172.55|19172.55|19172.55|19172.55|19172.55|19172.55|19172.55|0
1636365060000|2021-11-08 09:51:00|19180.48|19180.48|19180.48|19180.48|19180.48|19180.48|19180.48|19180.48|0
1636365170000|2021-11-08 09:52:50|19184.44|19184.44|19184.44|19184.44|19184.44|19184.44|19184.44|19184.44|0
1636365180000|2021-11-08 09:53:00|19183.04|19183.04|19188.64|19188.64|19188.64|19188.64|19183.04|19183.04|0
1636365250000|2021-11-08 09:54:10|19180.71|19180.71|19180.71|19180.71|19180.71|19180.71|19180.71|19180.71|0
1636365300000|2021-11-08 09:55:00|19179.79|19179.79|19179.33|19179.33|19179.79|19179.79|19179.33|19179.33|0
1636365320000|2021-11-08 09:55:20|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|19183.3|0
1636365330000|2021-11-08 09:55:30|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|0
1636365390000|2021-11-08 09:56:30|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|19171.17|0
1636365440000|2021-11-08 09:57:20|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|19179.1|0
1636365530000|2021-11-08 09:58:50|19187.03|19187.03|19187.03|19187.03|19187.03|19187.03|19187.03|19187.03|0
1636365560000|2021-11-08 09:59:20|19188.43|19188.43|19188.43|19188.43|19188.43|19188.43|19188.43|19188.43|0
1636365630000|2021-11-08 10:00:30|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|19191.23|0
1636365710000|2021-11-08 10:01:50|19203.12|19203.12|19203.12|19203.12|19203.12|19203.12|19203.12|19203.12|0
1636365740000|2021-11-08 10:02:20|19200.32|19200.32|19198.92|19198.92|19200.32|19200.32|19198.92|19198.92|0
1636365780000|2021-11-08 10:03:00|19200.3|19200.3|19200.3|19200.3|19200.3|19200.3|19200.3|19200.3|0
1636365800000|2021-11-08 10:03:20|19198.92|19198.92|19198.92|19198.92|19198.92|19198.92|19198.92|19198.92|0
1636365830000|2021-11-08 10:03:50|19194.96|19194.96|19194.96|19194.96|19194.96|19194.96|19194.96|19194.96|0
1636365850000|2021-11-08 10:04:10|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|19206.85|0
1636365860000|2021-11-08 10:04:20|19205.45|19205.45|19205.45|19205.45|19205.45|19205.45|19205.45|19205.45|0
1636365940000|2021-11-08 10:05:40|19209.42|19209.42|19209.42|19209.42|19209.42|19209.42|19209.42|19209.42|0
1636365970000|2021-11-08 10:06:10|19213.39|19213.39|19213.39|19213.39|19213.39|19213.39|19213.39|19213.39|0
1636366020000|2021-11-08 10:07:00|19214.76|19214.76|19211.55|19211.55|19214.76|19214.76|19211.55|19211.55|0
1636366070000|2021-11-08 10:07:50|19210.15|19210.15|19206.18|19206.18|19210.15|19210.15|19206.18|19206.18|0
1636366100000|2021-11-08 10:08:20|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|0
1636366110000|2021-11-08 10:08:30|19207.35|19207.35|19207.35|19207.35|19207.35|19207.35|19207.35|19207.35|0
1636366200000|2021-11-08 10:10:00|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|0
1636366230000|2021-11-08 10:10:30|19204.78|19204.78|19206.18|19206.18|19206.18|19206.18|19204.78|19204.78|0
1636366250000|2021-11-08 10:10:50|19208.98|19208.98|19208.98|19208.98|19208.98|19208.98|19208.98|19208.98|0
1636366260000|2021-11-08 10:11:00|19210.38|19210.38|19210.38|19210.38|19210.38|19210.38|19210.38|19210.38|0
1636366270000|2021-11-08 10:11:10|19211.78|19211.78|19210.38|19210.38|19211.78|19211.78|19210.38|19210.38|0
1636366280000|2021-11-08 10:11:20|19211.78|19211.78|19211.78|19211.78|19211.78|19211.78|19211.78|19211.78|0
1636366290000|2021-11-08 10:11:30|19210.38|19210.38|19210.38|19210.38|19210.38|19210.38|19210.38|19210.38|0
1636366300000|2021-11-08 10:11:40|19208.98|19208.98|19207.58|19207.58|19208.98|19208.98|19207.58|19207.58|0
1636366310000|2021-11-08 10:11:50|19206.18|19206.18|19204.78|19204.78|19206.18|19206.18|19204.78|19204.78|0
1636366420000|2021-11-08 10:13:40|19200.58|19200.58|19199.18|19199.18|19200.58|19200.58|19199.18|19199.18|0
1636366430000|2021-11-08 10:13:50|19201.98|19201.98|19201.98|19201.98|19201.98|19201.98|19201.98|19201.98|0
1636366460000|2021-11-08 10:14:20|19206.18|19206.18|19206.18|19206.18|19206.18|19206.18|19206.18|19206.18|0
1636366490000|2021-11-08 10:14:50|19204.8|19204.8|19204.8|19204.8|19204.8|19204.8|19204.8|19204.8|0
1636366500000|2021-11-08 10:15:00|19206.2|19206.2|19207.6|19207.6|19207.6|19207.6|19206.2|19206.2|0
1636366580000|2021-11-08 10:16:20|19203.4|19203.4|19203.4|19203.4|19203.4|19203.4|19203.4|19203.4|0
1636366670000|2021-11-08 10:17:50|19207.37|19207.37|19207.37|19207.37|19207.37|19207.37|19207.37|19207.37|0
1636366680000|2021-11-08 10:18:00|19205.97|19205.97|19204.57|19204.57|19205.97|19205.97|19204.57|19204.57|0
1636366720000|2021-11-08 10:18:40|19205.97|19205.97|19205.97|19205.97|19205.97|19205.97|19205.97|19205.97|0
1636366740000|2021-11-08 10:19:00|19207.35|19207.35|19207.35|19207.35|19207.35|19207.35|19207.35|19207.35|0
1636366760000|2021-11-08 10:19:20|19211.31|19211.31|19211.31|19211.31|19211.31|19211.31|19211.31|19211.31|0
1636366810000|2021-11-08 10:20:10|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|19203.38|0
1636366870000|2021-11-08 10:21:10|19206.18|19206.18|19206.18|19206.18|19206.18|19206.18|19206.18|19206.18|0
1636367040000|2021-11-08 10:24:00|19200.58|19200.58|19200.58|19200.58|19200.58|19200.58|19200.58|19200.58|0
1636367100000|2021-11-08 10:25:00|19203.34|19203.34|19203.34|19203.34|19203.34|19203.34|19203.34|19203.34|0
1636367180000|2021-11-08 10:26:20|19201.94|19201.94|19201.94|19201.94|19201.94|19201.94|19201.94|19201.94|0
1636367190000|2021-11-08 10:26:30|19203.34|19203.34|19203.34|19203.34|19203.34|19203.34|19203.34|19203.34|0
1636367270000|2021-11-08 10:27:50|19195.41|19195.41|19197.98|19197.98|19199.38|19199.38|19195.41|19195.41|0
1636367330000|2021-11-08 10:28:50|19178.15|19178.15|19182.12|19182.12|19182.12|19182.12|19178.15|19178.15|0
1636367340000|2021-11-08 10:29:00|19178.15|19178.15|19178.15|19178.15|19178.15|19178.15|19178.15|19178.15|0
1636367370000|2021-11-08 10:29:30|19179.55|19179.55|19179.55|19179.55|19179.55|19179.55|19179.55|19179.55|0
1636367410000|2021-11-08 10:30:10|19175.59|19175.59|19172.79|19172.79|19175.59|19175.59|19172.79|19172.79|0
1636367510000|2021-11-08 10:31:50|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|0
1636367540000|2021-11-08 10:32:20|19171.62|19171.62|19171.62|19171.62|19171.62|19171.62|19171.62|19171.62|0
1636367580000|2021-11-08 10:33:00|19171.16|19171.16|19171.16|19171.16|19171.16|19171.16|19171.16|19171.16|0
1636367600000|2021-11-08 10:33:20|19159.26|19159.26|19151.33|19151.33|19159.26|19159.26|19151.33|19151.33|0
1636367700000|2021-11-08 10:35:00|19149.93|19149.93|19149.93|19149.93|19149.93|19149.93|19149.93|19149.93|0
1636367710000|2021-11-08 10:35:10|19148.53|19148.53|19148.53|19148.53|19148.53|19148.53|19148.53|19148.53|0
1636367780000|2021-11-08 10:36:20|19145.74|19145.74|19145.74|19145.74|19145.74|19145.74|19145.74|19145.74|0
1636367830000|2021-11-08 10:37:10|19121.94|19121.94|19121.94|19121.94|19121.94|19121.94|19121.94|19121.94|0
1636367880000|2021-11-08 10:38:00|19125.91|19125.91|19125.91|19125.91|19125.91|19125.91|19125.91|19125.91|0
1636367900000|2021-11-08 10:38:20|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|0
1636367910000|2021-11-08 10:38:30|19131.51|19131.51|19138.27|19138.27|19138.27|19138.27|19131.51|19131.51|0
1636367920000|2021-11-08 10:38:40|19139.67|19139.67|19139.67|19139.67|19139.67|19139.67|19139.67|19139.67|0
1636367930000|2021-11-08 10:38:50|19141.07|19141.07|19141.07|19141.07|19141.07|19141.07|19141.07|19141.07|0
1636367940000|2021-11-08 10:39:00|19140.61|19140.61|19139.21|19139.21|19140.61|19140.61|19139.21|19139.21|0
1636367970000|2021-11-08 10:39:30|19136.41|19136.41|19136.41|19136.41|19136.41|19136.41|19136.41|19136.41|0
1636367980000|2021-11-08 10:39:40|19144.34|19144.34|19144.34|19144.34|19144.34|19144.34|19144.34|19144.34|0
1636368020000|2021-11-08 10:40:20|19137.35|19137.35|19137.35|19137.35|19137.35|19137.35|19137.35|19137.35|0
1636368030000|2021-11-08 10:40:30|19141.54|19141.54|19140.14|19140.14|19141.54|19141.54|19140.14|19140.14|0
1636368060000|2021-11-08 10:41:00|19142.94|19142.94|19142.94|19142.94|19142.94|19142.94|19142.94|19142.94|0
1636368100000|2021-11-08 10:41:40|19145.74|19145.74|19145.74|19145.74|19145.74|19145.74|19145.74|19145.74|0
1636368170000|2021-11-08 10:42:50|19144.82|19144.82|19144.82|19144.82|19144.82|19144.82|19144.82|19144.82|0
1636368280000|2021-11-08 10:44:40|19146.22|19146.22|19146.22|19146.22|19146.22|19146.22|19146.22|19146.22|0
1636368290000|2021-11-08 10:44:50|19145.76|19145.76|19144.36|19144.36|19145.76|19145.76|19144.36|19144.36|0
1636368310000|2021-11-08 10:45:10|19141.56|19141.56|19141.56|19141.56|19141.56|19141.56|19141.56|19141.56|0
1636368420000|2021-11-08 10:47:00|19140.17|19140.17|19140.17|19140.17|19140.17|19140.17|19140.17|19140.17|0
1636368460000|2021-11-08 10:47:40|19144.36|19144.36|19142.96|19142.96|19144.36|19144.36|19142.96|19142.96|0
1636368470000|2021-11-08 10:47:50|19146.93|19146.93|19146.93|19146.93|19146.93|19146.93|19146.93|19146.93|0
1636368480000|2021-11-08 10:48:00|19149.73|19149.73|19149.73|19149.73|19149.73|19149.73|19149.73|19149.73|0
1636368530000|2021-11-08 10:48:50|19145.53|19145.53|19145.53|19145.53|19145.53|19145.53|19145.53|19145.53|0
1636368600000|2021-11-08 10:50:00|19141.56|19141.56|19141.56|19141.56|19141.56|19141.56|19141.56|19141.56|0
1636368620000|2021-11-08 10:50:20|19133.63|19133.63|19133.63|19133.63|19133.63|19133.63|19133.63|19133.63|0
1636368700000|2021-11-08 10:51:40|19135.03|19135.03|19135.03|19135.03|19135.03|19135.03|19135.03|19135.03|0
1636368770000|2021-11-08 10:52:50|19131.07|19131.07|19131.07|19131.07|19131.07|19131.07|19131.07|19131.07|0
1636368900000|2021-11-08 10:55:00|19131.99|19131.99|19131.99|19131.99|19131.99|19131.99|19131.99|19131.99|0
1636368920000|2021-11-08 10:55:20|19134.79|19134.79|19134.79|19134.79|19134.79|19134.79|19134.79|19134.79|0
1636368960000|2021-11-08 10:56:00|19138.75|19138.75|19138.75|19138.75|19138.75|19138.75|19138.75|19138.75|0
1636368980000|2021-11-08 10:56:20|19130.82|19130.82|19130.82|19130.82|19130.82|19130.82|19130.82|19130.82|0
1636369020000|2021-11-08 10:57:00|19122.89|19122.89|19126.86|19126.86|19126.86|19126.86|19122.89|19122.89|0
1636369080000|2021-11-08 10:58:00|19124.06|19124.06|19124.06|19124.06|19124.06|19124.06|19124.06|19124.06|0
1636369110000|2021-11-08 10:58:30|19128.02|19128.02|19128.02|19128.02|19128.02|19128.02|19128.02|19128.02|0
1636369190000|2021-11-08 10:59:50|19128.94|19128.94|19129.86|19129.86|19129.86|19129.86|19128.94|19128.94|0
1636369210000|2021-11-08 11:00:10|19141.76|19141.76|19141.76|19141.76|19141.76|19141.76|19141.76|19141.76|0
1636369230000|2021-11-08 11:00:30|19145.72|19145.72|19145.72|19145.72|19145.72|19145.72|19145.72|19145.72|0
1636369380000|2021-11-08 11:03:00|19148.52|19148.52|19148.52|19148.52|19148.52|19148.52|19148.52|19148.52|0
1636369500000|2021-11-08 11:05:00|19149.44|19149.44|19149.44|19149.44|19149.44|19149.44|19149.44|19149.44|0
1636369690000|2021-11-08 11:08:10|19148.04|19148.04|19148.04|19148.04|19148.04|19148.04|19148.04|19148.04|0
1636369710000|2021-11-08 11:08:30|19149.44|19149.44|19150.84|19150.84|19150.84|19150.84|19149.44|19149.44|0
1636369730000|2021-11-08 11:08:50|19158.77|19158.77|19158.77|19158.77|19158.77|19158.77|19158.77|19158.77|0
1636369740000|2021-11-08 11:09:00|19154.81|19154.81|19154.81|19154.81|19154.81|19154.81|19154.81|19154.81|0
1636369900000|2021-11-08 11:11:40|19153.41|19153.41|19153.41|19153.41|19153.41|19153.41|19153.41|19153.41|0
1636369920000|2021-11-08 11:12:00|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|19156.2|0
1636369990000|2021-11-08 11:13:10|19148.27|19148.27|19148.27|19148.27|19148.27|19148.27|19148.27|19148.27|0
1636370060000|2021-11-08 11:14:20|19145.48|19145.48|19125.65|19125.65|19145.48|19145.48|19125.65|19125.65|0
1636370070000|2021-11-08 11:14:30|19117.72|19117.72|19117.72|19117.72|19117.72|19117.72|19117.72|19117.72|0
1636370080000|2021-11-08 11:14:40|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|0
1636370090000|2021-11-08 11:14:50|19107.95|19107.95|19103.75|19103.75|19107.95|19107.95|19103.75|19103.75|0
1636370200000|2021-11-08 11:16:40|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|0
1636370260000|2021-11-08 11:17:40|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|0
1636370460000|2021-11-08 11:21:00|19118.89|19118.89|19114.92|19114.92|19118.89|19118.89|19114.92|19114.92|0
1636370490000|2021-11-08 11:21:30|19106.99|19106.99|19103.02|19103.02|19106.99|19106.99|19103.02|19103.02|0
1636370520000|2021-11-08 11:22:00|19095.09|19095.09|19095.09|19095.09|19095.09|19095.09|19095.09|19095.09|0
1636370540000|2021-11-08 11:22:20|19099.06|19099.06|19099.06|19099.06|19099.06|19099.06|19099.06|19099.06|0
1636370590000|2021-11-08 11:23:10|19087.16|19087.16|19095.09|19095.09|19095.09|19095.09|19087.16|19087.16|0
1636370630000|2021-11-08 11:23:50|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|0
1636370730000|2021-11-08 11:25:30|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|0
1636370830000|2021-11-08 11:27:10|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|0
1636370910000|2021-11-08 11:28:30|19110.71|19110.71|19110.71|19110.71|19110.71|19110.71|19110.71|19110.71|0
1636370990000|2021-11-08 11:29:50|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|19109.79|0
1636371010000|2021-11-08 11:30:10|19111.63|19111.63|19111.63|19111.63|19111.63|19111.63|19111.63|19111.63|0
1636371100000|2021-11-08 11:31:40|19103.7|19103.7|19103.7|19103.7|19103.7|19103.7|19103.7|19103.7|0
1636371160000|2021-11-08 11:32:40|19107.66|19107.66|19107.66|19107.66|19107.66|19107.66|19107.66|19107.66|0
1636371320000|2021-11-08 11:35:20|19111.63|19111.63|19111.63|19111.63|19111.63|19111.63|19111.63|19111.63|0
1636371480000|2021-11-08 11:38:00|19115.59|19115.59|19115.59|19115.59|19115.59|19115.59|19115.59|19115.59|0
1636371540000|2021-11-08 11:39:00|19114.21|19114.21|19113.75|19113.75|19114.21|19114.21|19113.75|19113.75|0
1636371560000|2021-11-08 11:39:20|19110.95|19110.95|19110.95|19110.95|19110.95|19110.95|19110.95|19110.95|0
1636371640000|2021-11-08 11:40:40|19114.92|19114.92|19110.95|19110.95|19114.92|19114.92|19110.95|19110.95|0
1636371650000|2021-11-08 11:40:50|19103.02|19103.02|19103.02|19103.02|19103.02|19103.02|19103.02|19103.02|0
1636371720000|2021-11-08 11:42:00|19118.89|19118.89|19118.89|19118.89|19118.89|19118.89|19118.89|19118.89|0
1636371730000|2021-11-08 11:42:10|19114.92|19114.92|19114.92|19114.92|19114.92|19114.92|19114.92|19114.92|0
1636371750000|2021-11-08 11:42:30|19114.46|19114.46|19114.46|19114.46|19114.46|19114.46|19114.46|19114.46|0
1636371760000|2021-11-08 11:42:40|19110.49|19110.49|19110.49|19110.49|19110.49|19110.49|19110.49|19110.49|0
1636371920000|2021-11-08 11:45:20|19098.6|19098.6|19098.6|19098.6|19098.6|19098.6|19098.6|19098.6|0
1636371940000|2021-11-08 11:45:40|19097.2|19097.2|19101.4|19101.4|19101.4|19101.4|19097.2|19097.2|0
1636371950000|2021-11-08 11:45:50|19097.43|19097.43|19097.43|19097.43|19097.43|19097.43|19097.43|19097.43|0
1636372030000|2021-11-08 11:47:10|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|0
1636372070000|2021-11-08 11:47:50|19094.87|19094.87|19097.67|19097.67|19097.67|19097.67|19094.87|19094.87|0
1636372090000|2021-11-08 11:48:10|19101.63|19101.63|19093.7|19093.7|19101.63|19101.63|19093.7|19093.7|0
1636372110000|2021-11-08 11:48:30|19092.3|19092.3|19092.3|19092.3|19092.3|19092.3|19092.3|19092.3|0
1636372120000|2021-11-08 11:48:40|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|0
1636372150000|2021-11-08 11:49:10|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|0
1636372180000|2021-11-08 11:49:40|19080.41|19080.41|19084.37|19084.37|19084.37|19084.37|19080.41|19080.41|0
1636372200000|2021-11-08 11:50:00|19080.41|19080.41|19080.41|19080.41|19080.41|19080.41|19080.41|19080.41|0
1636372230000|2021-11-08 11:50:30|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|0
1636372240000|2021-11-08 11:50:40|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|0
1636372260000|2021-11-08 11:51:00|19092.3|19092.3|19092.3|19092.3|19092.3|19092.3|19092.3|19092.3|0
1636372330000|2021-11-08 11:52:10|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|19088.34|0
1636372390000|2021-11-08 11:53:10|19085.54|19085.54|19085.54|19085.54|19085.54|19085.54|19085.54|19085.54|0
1636372490000|2021-11-08 11:54:50|19086.94|19086.94|19086.94|19086.94|19086.94|19086.94|19086.94|19086.94|0
1636372500000|2021-11-08 11:55:00|19082.97|19082.97|19082.97|19082.97|19082.97|19082.97|19082.97|19082.97|0
1636372580000|2021-11-08 11:56:20|19081.57|19081.57|19077.37|19077.37|19081.57|19081.57|19077.37|19077.37|0
1636372610000|2021-11-08 11:56:50|19078.77|19078.77|19080.17|19080.17|19080.17|19080.17|19078.77|19078.77|0
1636372630000|2021-11-08 11:57:10|19072.24|19072.24|19072.24|19072.24|19072.24|19072.24|19072.24|19072.24|0
1636372690000|2021-11-08 11:58:10|19068.28|19068.28|19068.28|19068.28|19068.28|19068.28|19068.28|19068.28|0
1636372700000|2021-11-08 11:58:20|19066.88|19066.88|19066.88|19066.88|19066.88|19066.88|19066.88|19066.88|0
1636372730000|2021-11-08 11:58:50|19062.91|19062.91|19064.31|19064.31|19064.31|19064.31|19062.91|19062.91|0
1636372780000|2021-11-08 11:59:40|19068.28|19068.28|19068.28|19068.28|19068.28|19068.28|19068.28|19068.28|0
1636372790000|2021-11-08 11:59:50|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|0
1636372800000|2021-11-08 12:00:00|19065.5|19065.5|19066.9|19066.9|19066.9|19066.9|19065.5|19065.5|0
1636372850000|2021-11-08 12:00:50|19065.5|19065.5|19065.5|19065.5|19065.5|19065.5|19065.5|19065.5|0
1636372940000|2021-11-08 12:02:20|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|19066.9|0
1636373000000|2021-11-08 12:03:20|19074.83|19074.83|19078.79|19078.79|19078.79|19078.79|19074.83|19074.83|0
1636373070000|2021-11-08 12:04:30|19080.19|19080.19|19080.19|19080.19|19080.19|19080.19|19080.19|19080.19|0
1636373100000|2021-11-08 12:05:00|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|0
1636373150000|2021-11-08 12:05:50|19077.63|19077.63|19076.23|19076.23|19077.63|19077.63|19076.23|19076.23|0
1636373170000|2021-11-08 12:06:10|19077.63|19077.63|19077.63|19077.63|19077.63|19077.63|19077.63|19077.63|0
1636373240000|2021-11-08 12:07:20|19081.59|19081.59|19081.59|19081.59|19081.59|19081.59|19081.59|19081.59|0
1636373350000|2021-11-08 12:09:10|19080.19|19080.19|19080.19|19080.19|19080.19|19080.19|19080.19|19080.19|0
1636373490000|2021-11-08 12:11:30|19076.23|19076.23|19068.3|19068.3|19076.23|19076.23|19068.3|19068.3|0
1636373510000|2021-11-08 12:11:50|19060.37|19060.37|19060.37|19060.37|19060.37|19060.37|19060.37|19060.37|0
1636373530000|2021-11-08 12:12:10|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|0
1636373540000|2021-11-08 12:12:20|19059.2|19059.2|19059.2|19059.2|19059.2|19059.2|19059.2|19059.2|0
1636373550000|2021-11-08 12:12:30|19057.8|19057.8|19057.8|19057.8|19057.8|19057.8|19057.8|19057.8|0
1636373620000|2021-11-08 12:13:40|19059.2|19059.2|19059.2|19059.2|19059.2|19059.2|19059.2|19059.2|0
1636373640000|2021-11-08 12:14:00|19067.13|19067.13|19067.13|19067.13|19067.13|19067.13|19067.13|19067.13|0
1636373680000|2021-11-08 12:14:40|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|0
1636373690000|2021-11-08 12:14:50|19071.56|19071.56|19071.56|19071.56|19071.56|19071.56|19071.56|19071.56|0
1636373730000|2021-11-08 12:15:30|19075.52|19075.52|19075.52|19075.52|19075.52|19075.52|19075.52|19075.52|0
1636373740000|2021-11-08 12:15:40|19067.59|19067.59|19067.59|19067.59|19067.59|19067.59|19067.59|19067.59|0
1636373800000|2021-11-08 12:16:40|19068.99|19068.99|19067.59|19067.59|19068.99|19068.99|19067.59|19067.59|0
1636373820000|2021-11-08 12:17:00|19063.63|19063.63|19063.63|19063.63|19063.63|19063.63|19063.63|19063.63|0
1636373890000|2021-11-08 12:18:10|19059.66|19059.66|19059.66|19059.66|19059.66|19059.66|19059.66|19059.66|0
1636374020000|2021-11-08 12:20:20|19061.04|19061.04|19061.96|19061.96|19061.96|19061.96|19061.04|19061.04|0
1636374030000|2021-11-08 12:20:30|19065.92|19065.92|19065.46|19065.46|19065.92|19065.92|19065.46|19065.46|0
1636374040000|2021-11-08 12:20:40|19065|19065|19068.97|19068.97|19068.97|19068.97|19065|19065|0
1636374220000|2021-11-08 12:23:40|19072.93|19072.93|19072.93|19072.93|19072.93|19072.93|19072.93|19072.93|0
1636374240000|2021-11-08 12:24:00|19073.85|19073.85|19073.85|19073.85|19073.85|19073.85|19073.85|19073.85|0
1636374260000|2021-11-08 12:24:20|19081.78|19081.78|19081.78|19081.78|19081.78|19081.78|19081.78|19081.78|0
1636374290000|2021-11-08 12:24:50|19080.39|19080.39|19081.78|19081.78|19081.78|19081.78|19080.39|19080.39|0
1636374340000|2021-11-08 12:25:40|19085.75|19085.75|19085.75|19085.75|19085.75|19085.75|19085.75|19085.75|0
1636374360000|2021-11-08 12:26:00|19084.35|19084.35|19097.41|19097.41|19097.41|19097.41|19084.35|19084.35|0
1636374380000|2021-11-08 12:26:20|19093.45|19093.45|19093.45|19093.45|19093.45|19093.45|19093.45|19093.45|0
1636374390000|2021-11-08 12:26:30|19092.05|19092.05|19092.05|19092.05|19092.05|19092.05|19092.05|19092.05|0
1636374430000|2021-11-08 12:27:10|19088.08|19088.08|19088.08|19088.08|19088.08|19088.08|19088.08|19088.08|0
1636374450000|2021-11-08 12:27:30|19076.19|19076.19|19076.19|19076.19|19076.19|19076.19|19076.19|19076.19|0
1636374500000|2021-11-08 12:28:20|19084.12|19084.12|19084.12|19084.12|19084.12|19084.12|19084.12|19084.12|0
1636374550000|2021-11-08 12:29:10|19088.32|19088.32|19088.32|19088.32|19088.32|19088.32|19088.32|19088.32|0
1636374590000|2021-11-08 12:29:50|19100.21|19100.21|19100.21|19100.21|19100.21|19100.21|19100.21|19100.21|0
1636374600000|2021-11-08 12:30:00|19100.67|19100.67|19100.67|19100.67|19100.67|19100.67|19100.67|19100.67|0
1636374720000|2021-11-08 12:32:00|19099.27|19099.27|19123.06|19123.06|19123.06|19123.06|19099.27|19099.27|0
1636374740000|2021-11-08 12:32:20|19119.1|19119.1|19130.99|19130.99|19130.99|19130.99|19119.1|19119.1|0
1636374790000|2021-11-08 12:33:10|19134.96|19134.96|19134.96|19134.96|19134.96|19134.96|19134.96|19134.96|0
1636374800000|2021-11-08 12:33:20|19133.12|19133.12|19131.74|19131.74|19133.58|19133.58|19131.74|19131.74|0
1636374860000|2021-11-08 12:34:20|19127.78|19127.78|19127.78|19127.78|19127.78|19127.78|19127.78|19127.78|0
1636374940000|2021-11-08 12:35:40|19139.67|19139.67|19139.67|19139.67|19139.67|19139.67|19139.67|19139.67|0
1636374960000|2021-11-08 12:36:00|19142.47|19142.47|19142.47|19142.47|19142.47|19142.47|19142.47|19142.47|0
1636375080000|2021-11-08 12:38:00|19126.61|19126.61|19126.61|19126.61|19126.61|19126.61|19126.61|19126.61|0
1636375130000|2021-11-08 12:38:50|19126.15|19126.15|19125.69|19125.69|19126.15|19126.15|19125.69|19125.69|0
1636375160000|2021-11-08 12:39:20|19129.66|19129.66|19129.66|19129.66|19129.66|19129.66|19129.66|19129.66|0
1636375230000|2021-11-08 12:40:30|19131.05|19131.05|19131.97|19131.97|19131.97|19131.97|19131.05|19131.05|0
1636375330000|2021-11-08 12:42:10|19124.04|19124.04|19120.08|19120.08|19124.04|19124.04|19120.08|19120.08|0
1636375530000|2021-11-08 12:45:30|19108.18|19108.18|19108.18|19108.18|19108.18|19108.18|19108.18|19108.18|0
1636375700000|2021-11-08 12:48:20|19106.78|19106.78|19106.78|19106.78|19106.78|19106.78|19106.78|19106.78|0
1636375910000|2021-11-08 12:51:50|19090.92|19090.92|19090.92|19090.92|19090.92|19090.92|19090.92|19090.92|0
1636375950000|2021-11-08 12:52:30|19089.52|19089.52|19089.52|19089.52|19089.52|19089.52|19089.52|19089.52|0
1636376000000|2021-11-08 12:53:20|19093.49|19093.49|19093.49|19093.49|19093.49|19093.49|19093.49|19093.49|0
1636376040000|2021-11-08 12:54:00|19092.57|19092.57|19092.57|19092.57|19092.57|19092.57|19092.57|19092.57|0
1636376070000|2021-11-08 12:54:30|19091.17|19091.17|19091.17|19091.17|19091.17|19091.17|19091.17|19091.17|0
1636376120000|2021-11-08 12:55:20|19090.25|19090.25|19090.25|19090.25|19090.25|19090.25|19090.25|19090.25|0
1636376140000|2021-11-08 12:55:40|19089.79|19089.79|19089.79|19089.79|19089.79|19089.79|19089.79|19089.79|0
1636376210000|2021-11-08 12:56:50|19093.76|19093.76|19093.76|19093.76|19093.76|19093.76|19093.76|19093.76|0
1636376230000|2021-11-08 12:57:10|19095.15|19095.15|19092.36|19092.36|19095.15|19095.15|19092.36|19092.36|0
1636376260000|2021-11-08 12:57:40|19096.55|19096.55|19096.55|19096.55|19096.55|19096.55|19096.55|19096.55|0
1636376290000|2021-11-08 12:58:10|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|0
1636376380000|2021-11-08 12:59:40|19112.42|19112.42|19112.42|19112.42|19112.42|19112.42|19112.42|19112.42|0
1636376510000|2021-11-08 13:01:50|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|19113.81|0
1636376600000|2021-11-08 13:03:20|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|19115.21|0
1636376630000|2021-11-08 13:03:50|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|0
1636376710000|2021-11-08 13:05:10|19121.75|19121.75|19121.75|19121.75|19121.75|19121.75|19121.75|19121.75|0
1636376970000|2021-11-08 13:09:30|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|19123.14|0
1636377080000|2021-11-08 13:11:20|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|19131.08|0
1636377120000|2021-11-08 13:12:00|19119.18|19119.18|19119.18|19119.18|19119.18|19119.18|19119.18|19119.18|0
1636377220000|2021-11-08 13:13:40|19127.11|19127.11|19127.11|19127.11|19127.11|19127.11|19127.11|19127.11|0
1636377270000|2021-11-08 13:14:30|19126.19|19126.19|19126.19|19126.19|19126.19|19126.19|19126.19|19126.19|0
1636377460000|2021-11-08 13:17:40|19125.73|19125.73|19125.73|19125.73|19125.73|19125.73|19125.73|19125.73|0
1636377480000|2021-11-08 13:18:00|19121.77|19121.77|19121.77|19121.77|19121.77|19121.77|19121.77|19121.77|0
1636377560000|2021-11-08 13:19:20|19129.7|19129.7|19125.73|19125.73|19129.7|19129.7|19125.73|19125.73|0
1636377650000|2021-11-08 13:20:50|19129.7|19129.7|19129.7|19129.7|19129.7|19129.7|19129.7|19129.7|0
1636377700000|2021-11-08 13:21:40|19128.3|19128.3|19128.3|19128.3|19128.3|19128.3|19128.3|19128.3|0
1636377710000|2021-11-08 13:21:50|19129.7|19129.7|19129.7|19129.7|19129.7|19129.7|19129.7|19129.7|0
1636377800000|2021-11-08 13:23:20|19121.77|19121.77|19121.77|19121.77|19121.77|19121.77|19121.77|19121.77|0
1636377840000|2021-11-08 13:24:00|19117.13|19117.13|19119.47|19119.47|19119.47|19119.47|19117.13|19117.13|0
1636377850000|2021-11-08 13:24:10|19120.87|19120.87|19123.21|19123.21|19125.07|19125.07|19120.87|19120.87|0
1636377860000|2021-11-08 13:24:20|19121.81|19121.81|19117.84|19117.84|19121.81|19121.81|19117.84|19117.84|0
1636377880000|2021-11-08 13:24:40|19120.64|19120.64|19120.64|19120.64|19120.64|19120.64|19120.64|19120.64|0
1636377950000|2021-11-08 13:25:50|19119.24|19119.24|19119.24|19119.24|19119.24|19119.24|19119.24|19119.24|0
1636377990000|2021-11-08 13:26:30|19123.21|19123.21|19119.24|19119.24|19123.21|19123.21|19119.24|19119.24|0
1636378020000|2021-11-08 13:27:00|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|0
1636378040000|2021-11-08 13:27:20|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|0
1636378100000|2021-11-08 13:28:20|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|0
1636378140000|2021-11-08 13:29:00|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|0
1636378210000|2021-11-08 13:30:10|19120.87|19120.87|19122.27|19122.27|19122.27|19122.27|19120.87|19120.87|0
1636378260000|2021-11-08 13:31:00|19119.47|19119.47|19119.47|19119.47|19119.47|19119.47|19119.47|19119.47|0
1636378410000|2021-11-08 13:33:30|19115.5|19115.5|19115.5|19115.5|19115.5|19115.5|19115.5|19115.5|0
1636378440000|2021-11-08 13:34:00|19111.54|19111.54|19111.54|19111.54|19111.54|19111.54|19111.54|19111.54|0
1636378490000|2021-11-08 13:34:50|19115.5|19115.5|19119.47|19119.47|19119.47|19119.47|19115.5|19115.5|0
1636378500000|2021-11-08 13:35:00|19121.31|19121.31|19121.31|19121.31|19121.31|19121.31|19121.31|19121.31|0
1636378540000|2021-11-08 13:35:40|19125.27|19125.27|19121.31|19121.31|19125.27|19125.27|19121.31|19121.31|0
1636378640000|2021-11-08 13:37:20|19122.71|19122.71|19122.71|19122.71|19122.71|19122.71|19122.71|19122.71|0
1636378830000|2021-11-08 13:40:30|19121.31|19121.31|19121.31|19121.31|19121.31|19121.31|19121.31|19121.31|0
1636378900000|2021-11-08 13:41:40|19125.27|19125.27|19121.31|19121.31|19125.27|19125.27|19121.31|19121.31|0
1636379090000|2021-11-08 13:44:50|19120.85|19120.85|19120.85|19120.85|19120.85|19120.85|19120.85|19120.85|0
1636379250000|2021-11-08 13:47:30|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|0
1636379260000|2021-11-08 13:47:40|19123.65|19123.65|19123.65|19123.65|19123.65|19123.65|19123.65|19123.65|0
1636379280000|2021-11-08 13:48:00|19125.48|19125.48|19125.48|19125.48|19129.45|19129.45|19125.48|19125.48|0
1636379340000|2021-11-08 13:49:00|19129.45|19129.45|19129.45|19129.45|19129.45|19129.45|19129.45|19129.45|0
1636379370000|2021-11-08 13:49:30|19133.41|19133.41|19133.41|19133.41|19133.41|19133.41|19133.41|19133.41|0
1636379450000|2021-11-08 13:50:50|19133.87|19133.87|19134.33|19134.33|19134.33|19134.33|19133.87|19133.87|0
1636379530000|2021-11-08 13:52:10|19134.79|19134.79|19134.79|19134.79|19134.79|19134.79|19134.79|19134.79|0
1636379540000|2021-11-08 13:52:20|19142.72|19142.72|19142.72|19142.72|19142.72|19142.72|19142.72|19142.72|0
1636379760000|2021-11-08 13:56:00|19146.69|19146.69|19141.32|19141.32|19146.69|19146.69|19141.32|19141.32|0
1636379900000|2021-11-08 13:58:20|19140.86|19140.86|19140.86|19140.86|19140.86|19140.86|19140.86|19140.86|0
1636379940000|2021-11-08 13:59:00|19132.93|19132.93|19132.93|19132.93|19132.93|19132.93|19132.93|19132.93|0
1636379950000|2021-11-08 13:59:10|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|19132.47|0
1636380040000|2021-11-08 14:00:40|19133.85|19133.85|19133.85|19133.85|19133.85|19133.85|19133.85|19133.85|0
1636380120000|2021-11-08 14:02:00|19134.77|19134.77|19135.23|19135.23|19135.69|19135.69|19134.77|19134.77|0
1636380180000|2021-11-08 14:03:00|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|19139.2|0
1636380190000|2021-11-08 14:03:10|19137.8|19137.8|19139.2|19139.2|19139.2|19139.2|19137.8|19137.8|0
1636380250000|2021-11-08 14:04:10|19143.16|19143.16|19144.56|19144.56|19144.56|19144.56|19143.16|19143.16|0
1636380310000|2021-11-08 14:05:10|19152.49|19152.49|19152.49|19152.49|19152.49|19152.49|19152.49|19152.49|0
1636380390000|2021-11-08 14:06:30|19153.89|19153.89|19153.89|19153.89|19153.89|19153.89|19153.89|19153.89|0
1636380470000|2021-11-08 14:07:50|19152.49|19152.49|19152.49|19152.49|19152.49|19152.49|19152.49|19152.49|0
1636380500000|2021-11-08 14:08:20|19156.46|19156.46|19156.46|19156.46|19156.46|19156.46|19156.46|19156.46|0
1636380570000|2021-11-08 14:09:30|19155.06|19155.06|19155.06|19155.06|19155.06|19155.06|19155.06|19155.06|0
1636380660000|2021-11-08 14:11:00|19155.52|19155.52|19155.98|19155.98|19155.98|19155.98|19155.52|19155.52|0
1636380670000|2021-11-08 14:11:10|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|0
1636380680000|2021-11-08 14:11:20|19160.86|19160.86|19164.83|19164.83|19164.83|19164.83|19160.86|19160.86|0
1636380690000|2021-11-08 14:11:30|19168.79|19168.79|19168.79|19168.79|19168.79|19168.79|19168.79|19168.79|0
1636380710000|2021-11-08 14:11:50|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|19172.76|0
1636380720000|2021-11-08 14:12:00|19175.56|19175.56|19175.56|19175.56|19175.56|19175.56|19175.56|19175.56|0
1636380730000|2021-11-08 14:12:10|19181.16|19181.16|19181.16|19181.16|19181.16|19181.16|19181.16|19181.16|0
1636380740000|2021-11-08 14:12:20|19181.62|19181.62|19189.55|19189.55|19189.55|19189.55|19181.62|19181.62|0
1636380760000|2021-11-08 14:12:40|19186.29|19186.29|19180.2|19180.2|19186.29|19186.29|19179.74|19179.74|0
1636380770000|2021-11-08 14:12:50|19180.66|19180.66|19181.57|19181.57|19181.57|19181.57|19180.66|19180.66|0
1636380780000|2021-11-08 14:13:00|19177.61|19177.61|19178.99|19178.99|19178.99|19178.99|19177.61|19177.61|0
1636380790000|2021-11-08 14:13:10|19179.45|19179.45|19179.91|19179.91|19179.91|19179.91|19179.45|19179.45|0
1636380830000|2021-11-08 14:13:50|19180.83|19180.83|19180.83|19180.83|19180.83|19180.83|19180.83|19180.83|0
1636380860000|2021-11-08 14:14:20|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|0
1636380880000|2021-11-08 14:14:40|19182.21|19182.21|19182.21|19182.21|19182.21|19182.21|19182.21|19182.21|0
1636380890000|2021-11-08 14:14:50|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|19182.67|0
1636380920000|2021-11-08 14:15:20|19184.5|19184.5|19184.96|19184.96|19184.96|19184.96|19184.5|19184.5|0
1636380950000|2021-11-08 14:15:50|19185.88|19185.88|19185.88|19185.88|19185.88|19185.88|19185.88|19185.88|0
1636380980000|2021-11-08 14:16:20|19186.8|19186.8|19186.8|19186.8|19186.8|19186.8|19186.8|19186.8|0
1636380990000|2021-11-08 14:16:30|19184|19184|19184|19184|19184|19184|19184|19184|0
1636381010000|2021-11-08 14:16:50|19184.92|19184.92|19184.92|19184.92|19184.92|19184.92|19184.92|19184.92|0
1636381050000|2021-11-08 14:17:30|19184|19184|19184|19184|19184|19184|19184|19184|0
1636381080000|2021-11-08 14:18:00|19180.04|19180.04|19176.07|19176.07|19180.04|19180.04|19176.07|19176.07|0
1636381140000|2021-11-08 14:19:00|19184|19184|19189.37|19189.37|19190.77|19190.77|19184|19184|0
1636381200000|2021-11-08 14:20:00|19188.91|19188.91|19188.91|19188.91|19188.91|19188.91|19188.91|19188.91|0
1636381210000|2021-11-08 14:20:10|19187.99|19187.99|19187.53|19187.53|19187.99|19187.99|19187.53|19187.53|0
1636381240000|2021-11-08 14:20:40|19183.57|19183.57|19175.63|19175.63|19183.57|19183.57|19175.63|19175.63|0
1636381260000|2021-11-08 14:21:00|19179.6|19179.6|19179.6|19179.6|19179.6|19179.6|19179.6|19179.6|0
1636381270000|2021-11-08 14:21:10|19178.2|19178.2|19175.42|19175.42|19178.2|19178.2|19175.42|19175.42|0
1636381310000|2021-11-08 14:21:50|19173.12|19173.12|19173.12|19173.12|19173.12|19173.12|19173.12|19173.12|0
1636381340000|2021-11-08 14:22:20|19171.72|19171.72|19167.53|19167.53|19171.72|19171.72|19167.53|19167.53|0
1636381390000|2021-11-08 14:23:10|19163.56|19163.56|19163.56|19163.56|19163.56|19163.56|19163.56|19163.56|0
1636381400000|2021-11-08 14:23:20|19162.16|19162.16|19163.56|19163.56|19163.56|19163.56|19162.16|19162.16|0
1636381420000|2021-11-08 14:23:40|19162.64|19162.64|19162.64|19162.64|19162.64|19162.64|19162.64|19162.64|0
1636381450000|2021-11-08 14:24:10|19164.04|19164.04|19161.47|19161.47|19164.04|19164.04|19160.07|19160.07|0
1636381460000|2021-11-08 14:24:20|19160.07|19160.07|19160.07|19160.07|19160.07|19160.07|19160.07|19160.07|0
1636381480000|2021-11-08 14:24:40|19152.14|19152.14|19152.14|19152.14|19152.14|19152.14|19152.14|19152.14|0
1636381510000|2021-11-08 14:25:10|19160.07|19160.07|19156.11|19156.11|19160.07|19160.07|19156.11|19156.11|0
1636381630000|2021-11-08 14:27:10|19157.51|19157.51|19157.51|19157.51|19157.51|19157.51|19157.51|19157.51|0
1636381660000|2021-11-08 14:27:40|19153.54|19153.54|19153.54|19153.54|19153.54|19153.54|19153.54|19153.54|0
1636381800000|2021-11-08 14:30:00|19161.47|19161.47|19161.47|19161.47|19161.47|19161.47|19161.47|19161.47|0
1636381820000|2021-11-08 14:30:20|19162.87|19162.87|19162.87|19162.87|19162.87|19162.87|19162.87|19162.87|0
1636381860000|2021-11-08 14:31:00|19154.94|19154.94|19154.94|19154.94|19154.94|19154.94|19154.94|19154.94|0
1636381870000|2021-11-08 14:31:10|19158.91|19158.91|19161.47|19161.47|19162.87|19162.87|19158.91|19158.91|0
1636381880000|2021-11-08 14:31:20|19162.39|19162.39|19163.31|19163.31|19163.31|19163.31|19162.39|19162.39|0
1636381900000|2021-11-08 14:31:40|19164.71|19164.71|19163.31|19163.31|19164.71|19164.71|19163.31|19163.31|0
1636381920000|2021-11-08 14:32:00|19159.35|19159.35|19159.35|19159.35|19159.35|19159.35|19159.35|19159.35|0
1636381930000|2021-11-08 14:32:10|19155.38|19155.38|19155.38|19155.38|19155.38|19155.38|19155.38|19155.38|0
1636381940000|2021-11-08 14:32:20|19153.98|19153.98|19150.02|19150.02|19153.98|19153.98|19150.02|19150.02|0
1636381960000|2021-11-08 14:32:40|19146.05|19146.05|19146.05|19146.05|19146.05|19146.05|19146.05|19146.05|0
1636381970000|2021-11-08 14:32:50|19142.09|19142.09|19142.09|19142.09|19142.09|19142.09|19142.09|19142.09|0
1636381990000|2021-11-08 14:33:10|19143.49|19143.49|19143.49|19143.49|19143.49|19143.49|19143.49|19143.49|0
1636382010000|2021-11-08 14:33:30|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|19144.41|0
1636382020000|2021-11-08 14:33:40|19148.37|19148.37|19148.37|19148.37|19148.37|19148.37|19148.37|19148.37|0
1636382060000|2021-11-08 14:34:20|19146.97|19146.97|19146.97|19146.97|19146.97|19146.97|19146.97|19146.97|0
1636382070000|2021-11-08 14:34:30|19147.89|19147.89|19147.89|19147.89|19147.89|19147.89|19147.89|19147.89|0
1636382100000|2021-11-08 14:35:00|19143.93|19143.93|19143.93|19143.93|19143.93|19143.93|19143.93|19143.93|0
1636382120000|2021-11-08 14:35:20|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|19142.53|0
1636382170000|2021-11-08 14:36:10|19154.42|19154.42|19154.42|19154.42|19154.42|19154.42|19154.42|19154.42|0
1636382230000|2021-11-08 14:37:10|19157.22|19157.22|19157.22|19157.22|19157.22|19157.22|19157.22|19157.22|0
1636382240000|2021-11-08 14:37:20|19158.62|19158.62|19161.42|19161.42|19161.42|19161.42|19158.62|19158.62|0
1636382250000|2021-11-08 14:37:30|19160.02|19160.02|19160.02|19160.02|19160.02|19160.02|19160.02|19160.02|0
1636382290000|2021-11-08 14:38:10|19162.82|19162.82|19162.82|19162.82|19162.82|19162.82|19162.82|19162.82|0
1636382320000|2021-11-08 14:38:40|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|0
1636382330000|2021-11-08 14:38:50|19153.51|19153.51|19153.51|19153.51|19153.51|19153.51|19153.51|19153.51|0
1636382370000|2021-11-08 14:39:30|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|0
1636382480000|2021-11-08 14:41:20|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|19156.08|0
1636382500000|2021-11-08 14:41:40|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|0
1636382510000|2021-11-08 14:41:50|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|19161.44|0
1636382580000|2021-11-08 14:43:00|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|19157.48|0
1636382590000|2021-11-08 14:43:10|19158.39|19158.39|19154.43|19154.43|19158.39|19158.39|19154.43|19154.43|0
1636382610000|2021-11-08 14:43:30|19150.46|19150.46|19150.46|19150.46|19150.46|19150.46|19150.46|19150.46|0
1636382620000|2021-11-08 14:43:40|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|19146.5|0
1636382640000|2021-11-08 14:44:00|19147.9|19147.9|19145.1|19145.1|19147.9|19147.9|19145.1|19145.1|0
1636382710000|2021-11-08 14:45:10|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|19153.03|0
1636382740000|2021-11-08 14:45:40|19157|19157|19157|19157|19157|19157|19157|19157|0
1636382750000|2021-11-08 14:45:50|19155.16|19155.16|19155.62|19155.62|19155.62|19155.62|19155.16|19155.16|0
1636382770000|2021-11-08 14:46:10|19157.02|19157.02|19157.02|19157.02|19157.02|19157.02|19157.02|19157.02|0
1636382780000|2021-11-08 14:46:20|19153.05|19153.05|19153.05|19153.05|19153.05|19153.05|19153.05|19153.05|0
1636382800000|2021-11-08 14:46:40|19157.25|19157.25|19161.21|19161.21|19161.21|19161.21|19157.25|19157.25|0
1636382870000|2021-11-08 14:47:50|19164.01|19164.01|19164.01|19164.01|19164.01|19164.01|19164.01|19164.01|0
1636382880000|2021-11-08 14:48:00|19160.05|19160.05|19160.05|19160.05|19160.05|19160.05|19160.05|19160.05|0
1636382890000|2021-11-08 14:48:10|19158.65|19158.65|19158.65|19158.65|19158.65|19158.65|19158.65|19158.65|0
1636382940000|2021-11-08 14:49:00|19160.05|19160.05|19160.05|19160.05|19160.05|19160.05|19160.05|19160.05|0
1636382960000|2021-11-08 14:49:20|19161.45|19161.45|19161.45|19161.45|19161.45|19161.45|19161.45|19161.45|0
1636382980000|2021-11-08 14:49:40|19165.41|19165.41|19166.81|19166.81|19166.81|19166.81|19165.41|19165.41|0
1636382990000|2021-11-08 14:49:50|19168.21|19168.21|19169.61|19169.61|19169.61|19169.61|19168.21|19168.21|0
1636383010000|2021-11-08 14:50:10|19177.54|19177.54|19185.47|19185.47|19185.47|19185.47|19177.54|19177.54|0
1636383030000|2021-11-08 14:50:30|19184.07|19184.07|19185.47|19185.47|19185.47|19185.47|19184.07|19184.07|0
1636383060000|2021-11-08 14:51:00|19184.07|19184.07|19185.47|19185.47|19185.47|19185.47|19184.07|19184.07|0
1636383070000|2021-11-08 14:51:10|19186.87|19186.87|19185.47|19185.47|19186.87|19186.87|19184.07|19184.07|0
1636383080000|2021-11-08 14:51:20|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|0
1636383090000|2021-11-08 14:51:30|19190.84|19190.84|19190.84|19190.84|19190.84|19190.84|19190.84|19190.84|0
1636383110000|2021-11-08 14:51:50|19202.73|19202.73|19202.73|19202.73|19202.73|19202.73|19202.73|19202.73|0
1636383190000|2021-11-08 14:53:10|19190.84|19190.84|19186.87|19186.87|19190.84|19190.84|19186.87|19186.87|0
1636383240000|2021-11-08 14:54:00|19189.67|19189.67|19189.67|19189.67|19189.67|19189.67|19189.67|19189.67|0
1636383250000|2021-11-08 14:54:10|19190.13|19190.13|19190.13|19190.13|19190.13|19190.13|19190.13|19190.13|0
1636383290000|2021-11-08 14:54:50|19199.93|19199.93|19199.93|19199.93|19199.93|19199.93|19199.93|19199.93|0
1636383300000|2021-11-08 14:55:00|19199.47|19199.47|19202.27|19202.27|19202.27|19202.27|19199.47|19199.47|0
1636383310000|2021-11-08 14:55:10|19203.67|19203.67|19203.67|19203.67|19203.67|19203.67|19203.67|19203.67|0
1636383320000|2021-11-08 14:55:20|19200.87|19200.87|19200.87|19200.87|19200.87|19200.87|19200.87|19200.87|0
1636383330000|2021-11-08 14:55:30|19198.07|19198.07|19198.07|19198.07|19198.07|19198.07|19198.07|19198.07|0
1636383360000|2021-11-08 14:56:00|19199.47|19199.47|19199.47|19199.47|19199.47|19199.47|19199.47|19199.47|0
1636383380000|2021-11-08 14:56:20|19200.87|19200.87|19200.87|19200.87|19200.87|19200.87|19200.87|19200.87|0
1636383420000|2021-11-08 14:57:00|19198.07|19198.07|19196.67|19196.67|19198.07|19198.07|19196.67|19196.67|0
1636383480000|2021-11-08 14:58:00|19200.63|19200.63|19200.63|19200.63|19200.63|19200.63|19200.63|19200.63|0
1636383520000|2021-11-08 14:58:40|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|0
1636383530000|2021-11-08 14:58:50|19195.5|19195.5|19195.5|19195.5|19195.5|19195.5|19195.5|19195.5|0
1636383540000|2021-11-08 14:59:00|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|0
1636383580000|2021-11-08 14:59:40|19196.67|19196.67|19202.03|19202.03|19202.03|19202.03|19196.67|19196.67|0
1636383590000|2021-11-08 14:59:50|19200.63|19200.63|19192.7|19192.7|19200.63|19200.63|19192.7|19192.7|0
1636383600000|2021-11-08 15:00:00|19196.67|19196.67|19196.21|19196.21|19196.67|19196.67|19196.21|19196.21|0
1636383660000|2021-11-08 15:01:00|19197.61|19197.61|19200.41|19200.41|19200.41|19200.41|19197.61|19197.61|0
1636383680000|2021-11-08 15:01:20|19199.01|19199.01|19199.01|19199.01|19199.01|19199.01|19199.01|19199.01|0
1636383690000|2021-11-08 15:01:30|19195.04|19195.04|19193.64|19193.64|19195.04|19195.04|19193.64|19193.64|0
1636383700000|2021-11-08 15:01:40|19189.68|19189.68|19189.68|19189.68|19189.68|19189.68|19189.68|19189.68|0
1636383750000|2021-11-08 15:02:30|19189.22|19189.22|19189.22|19189.22|19189.22|19189.22|19189.22|19189.22|0
1636383760000|2021-11-08 15:02:40|19177.32|19177.32|19182.92|19182.92|19182.92|19182.92|19177.32|19177.32|0
1636383790000|2021-11-08 15:03:10|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|19184.32|0
1636383800000|2021-11-08 15:03:20|19185.72|19185.72|19176.39|19176.39|19185.72|19185.72|19176.39|19176.39|0
1636383840000|2021-11-08 15:04:00|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|0
1636383890000|2021-11-08 15:04:50|19178.95|19178.95|19181.75|19181.75|19181.75|19181.75|19178.95|19178.95|0
1636383910000|2021-11-08 15:05:10|19185.72|19185.72|19185.72|19185.72|19185.72|19185.72|19185.72|19185.72|0
1636383940000|2021-11-08 15:05:40|19189.68|19189.68|19193.65|19193.65|19197.61|19197.61|19189.68|19189.68|0
1636383980000|2021-11-08 15:06:20|19194.57|19194.57|19195.49|19195.49|19195.49|19195.49|19194.57|19194.57|0
1636384030000|2021-11-08 15:07:10|19187.56|19187.56|19187.56|19187.56|19187.56|19187.56|19187.56|19187.56|0
1636384090000|2021-11-08 15:08:10|19184.76|19184.76|19184.76|19184.76|19184.76|19184.76|19184.76|19184.76|0
1636384130000|2021-11-08 15:08:50|19180.79|19180.79|19176.83|19176.83|19180.79|19180.79|19176.83|19176.83|0
1636384310000|2021-11-08 15:11:50|19180.79|19180.79|19184.76|19184.76|19184.76|19184.76|19180.79|19180.79|0
1636384330000|2021-11-08 15:12:10|19186.16|19186.16|19183.36|19183.36|19186.16|19186.16|19183.36|19183.36|0
1636384370000|2021-11-08 15:12:50|19179.39|19179.39|19179.39|19179.39|19179.39|19179.39|19179.39|19179.39|0
1636384380000|2021-11-08 15:13:00|19187.32|19187.32|19185.92|19185.92|19187.32|19187.32|19185.92|19185.92|0
1636384390000|2021-11-08 15:13:10|19184.53|19184.53|19184.53|19184.53|19184.53|19184.53|19184.53|19184.53|0
1636384410000|2021-11-08 15:13:30|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|0
1636384420000|2021-11-08 15:13:40|19189.89|19189.89|19189.89|19189.89|19189.89|19189.89|19189.89|19189.89|0
1636384530000|2021-11-08 15:15:30|19199.69|19199.69|19202.49|19202.49|19203.88|19203.88|19199.69|19199.69|0
1636384550000|2021-11-08 15:15:50|19214.38|19214.38|19214.38|19214.38|19214.38|19214.38|19214.38|19214.38|0
1636384680000|2021-11-08 15:18:00|19216.22|19216.22|19216.24|19216.24|19216.24|19216.24|19214.84|19214.84|0
1636384690000|2021-11-08 15:18:10|19217.64|19217.64|19216.24|19216.24|19217.64|19217.64|19214.84|19214.84|0
1636384760000|2021-11-08 15:19:20|19214.84|19214.84|19214.84|19214.84|19214.84|19214.84|19214.84|19214.84|0
1636384810000|2021-11-08 15:20:10|19216.24|19216.24|19216.24|19216.24|19216.24|19216.24|19216.24|19216.24|0
1636384820000|2021-11-08 15:20:20|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|19217.64|0
1636384850000|2021-11-08 15:20:50|19217.18|19217.18|19215.78|19215.78|19217.18|19217.18|19215.78|19215.78|0
1636384920000|2021-11-08 15:22:00|19219.75|19219.75|19219.75|19219.75|19219.75|19219.75|19219.75|19219.75|0
1636385020000|2021-11-08 15:23:40|19223.71|19223.71|19223.71|19223.71|19223.71|19223.71|19223.71|19223.71|0
1636385030000|2021-11-08 15:23:50|19224.63|19224.63|19224.63|19224.63|19224.63|19224.63|19224.63|19224.63|0
1636385060000|2021-11-08 15:24:20|19221.83|19221.83|19222.29|19222.29|19222.29|19222.29|19221.83|19221.83|0
1636385070000|2021-11-08 15:24:30|19225.09|19225.09|19226.49|19226.49|19226.49|19226.49|19225.09|19225.09|0
1636385180000|2021-11-08 15:26:20|19227.87|19227.87|19231.83|19231.83|19231.83|19231.83|19227.87|19227.87|0
1636385190000|2021-11-08 15:26:30|19233.23|19233.23|19233.23|19233.23|19233.23|19233.23|19233.23|19233.23|0
1636385200000|2021-11-08 15:26:40|19237.2|19237.2|19237.2|19237.2|19237.2|19237.2|19237.2|19237.2|0
1636385220000|2021-11-08 15:27:00|19233.23|19233.23|19233.23|19233.23|19233.23|19233.23|19233.23|19233.23|0
1636385290000|2021-11-08 15:28:10|19237.2|19237.2|19237.2|19237.2|19237.2|19237.2|19237.2|19237.2|0
1636385320000|2021-11-08 15:28:40|19240|19240|19240|19240|19240|19240|19240|19240|0
1636385400000|2021-11-08 15:30:00|19243.96|19243.96|19243.96|19243.96|19243.96|19243.96|19243.96|19243.96|0
1636385430000|2021-11-08 15:30:30|19245.36|19245.36|19245.36|19245.36|19245.36|19245.36|19245.36|19245.36|0
1636385450000|2021-11-08 15:30:50|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|0
1636385470000|2021-11-08 15:31:10|19245.36|19245.36|19243.96|19243.96|19245.36|19245.36|19243.96|19243.96|0
1636385500000|2021-11-08 15:31:40|19247.93|19247.93|19251.89|19251.89|19251.89|19251.89|19247.93|19247.93|0
1636385540000|2021-11-08 15:32:20|19247.93|19247.93|19247.93|19247.93|19247.93|19247.93|19247.93|19247.93|0
1636385670000|2021-11-08 15:34:30|19249.33|19249.33|19250.73|19250.73|19250.73|19250.73|19249.33|19249.33|0
1636385700000|2021-11-08 15:35:00|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|19246.76|0
1636385820000|2021-11-08 15:37:00|19250.73|19250.73|19254.69|19254.69|19254.69|19254.69|19250.73|19250.73|0
1636385830000|2021-11-08 15:37:10|19258.66|19258.66|19252.85|19252.85|19258.66|19258.66|19252.85|19252.85|0
1636385840000|2021-11-08 15:37:20|19252.39|19252.39|19252.85|19252.85|19252.85|19252.85|19252.39|19252.39|0
1636385900000|2021-11-08 15:38:20|19254.25|19254.25|19254.25|19254.25|19254.25|19254.25|19254.25|19254.25|0
1636385920000|2021-11-08 15:38:40|19255.65|19255.65|19259.62|19259.62|19259.62|19259.62|19255.65|19255.65|0
1636385990000|2021-11-08 15:39:50|19255.65|19255.65|19255.65|19255.65|19255.65|19255.65|19255.65|19255.65|0
1636386030000|2021-11-08 15:40:30|19254.25|19254.25|19251.45|19251.45|19254.25|19254.25|19251.45|19251.45|0
1636386040000|2021-11-08 15:40:40|19247.49|19247.49|19247.49|19247.49|19247.49|19247.49|19247.49|19247.49|0
1636386170000|2021-11-08 15:42:50|19248.89|19248.89|19248.89|19248.89|19248.89|19248.89|19248.89|19248.89|0
1636386200000|2021-11-08 15:43:20|19250.29|19250.29|19250.29|19250.29|19250.29|19250.29|19250.29|19250.29|0
1636386220000|2021-11-08 15:43:40|19254.25|19254.25|19254.25|19254.25|19254.25|19254.25|19254.25|19254.25|0
1636386250000|2021-11-08 15:44:10|19252.85|19252.85|19251.45|19251.45|19252.85|19252.85|19251.45|19251.45|0
1636386330000|2021-11-08 15:45:30|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|0
1636386500000|2021-11-08 15:48:20|19256.34|19256.34|19252.37|19252.37|19256.34|19256.34|19252.37|19252.37|0
1636386540000|2021-11-08 15:49:00|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|0
1636386610000|2021-11-08 15:50:10|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|19247.01|0
1636386620000|2021-11-08 15:50:20|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|0
1636386630000|2021-11-08 15:50:30|19251.21|19251.21|19249.81|19249.81|19251.21|19251.21|19248.41|19248.41|0
1636386670000|2021-11-08 15:51:10|19251.21|19251.21|19251.21|19251.21|19251.21|19251.21|19251.21|19251.21|0
1636386740000|2021-11-08 15:52:20|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|19248.41|0
1636386940000|2021-11-08 15:55:40|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|19252.37|0
1636386970000|2021-11-08 15:56:10|19256.34|19256.34|19256.34|19256.34|19260.3|19260.3|19256.34|19256.34|0
1636386980000|2021-11-08 15:56:20|19259.14|19259.14|19259.14|19259.14|19259.14|19259.14|19259.14|19259.14|0
1636387120000|2021-11-08 15:58:40|19263.1|19263.1|19267.07|19267.07|19267.07|19267.07|19263.1|19263.1|0
1636387160000|2021-11-08 15:59:20|19264.27|19264.27|19264.27|19264.27|19264.27|19264.27|19264.27|19264.27|0
1636387170000|2021-11-08 15:59:30|19265.67|19265.67|19265.67|19265.67|19267.07|19267.07|19265.67|19265.67|0
1636387200000|2021-11-08 16:00:00|19261.7|19261.7|19261.7|19261.7|19261.7|19261.7|19261.7|19261.7|0
1636387220000|2021-11-08 16:00:20|19260.3|19260.3|19260.3|19260.3|19260.3|19260.3|19260.3|19260.3|0
1636387240000|2021-11-08 16:00:40|19261.7|19261.7|19257.74|19257.74|19261.7|19261.7|19257.74|19257.74|0
1636387290000|2021-11-08 16:01:30|19253.77|19253.77|19253.77|19253.77|19253.77|19253.77|19253.77|19253.77|0
1636387360000|2021-11-08 16:02:40|19251.93|19251.93|19251.93|19251.93|19251.93|19251.93|19251.93|19251.93|0
1636387370000|2021-11-08 16:02:50|19251.47|19251.47|19251.93|19251.93|19251.93|19251.93|19250.56|19250.56|0
1636387380000|2021-11-08 16:03:00|19251.47|19251.47|19251.47|19251.47|19251.47|19251.47|19251.47|19251.47|0
1636387400000|2021-11-08 16:03:20|19255.44|19255.44|19255.44|19255.44|19255.44|19255.44|19255.44|19255.44|0
1636387470000|2021-11-08 16:04:30|19256.84|19256.84|19256.84|19256.84|19256.84|19256.84|19256.84|19256.84|0
1636387480000|2021-11-08 16:04:40|19260.8|19260.8|19260.8|19260.8|19260.8|19260.8|19260.8|19260.8|0
1636387500000|2021-11-08 16:05:00|19259.41|19259.41|19259.41|19259.41|19259.41|19259.41|19259.41|19259.41|0
1636387530000|2021-11-08 16:05:30|19258.01|19258.01|19256.61|19256.61|19258.01|19258.01|19256.61|19256.61|0
1636387550000|2021-11-08 16:05:50|19257.07|19257.07|19257.07|19257.07|19257.07|19257.07|19257.07|19257.07|0
1636387560000|2021-11-08 16:06:00|19257.53|19257.53|19259.82|19259.82|19259.82|19259.82|19257.53|19257.53|0
1636387570000|2021-11-08 16:06:10|19262.62|19262.62|19262.62|19262.62|19262.62|19262.62|19262.62|19262.62|0
1636387600000|2021-11-08 16:06:40|19261.7|19261.7|19261.7|19261.7|19261.7|19261.7|19261.7|19261.7|0
1636387630000|2021-11-08 16:07:10|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|19258.9|0
1636387670000|2021-11-08 16:07:50|19254.94|19254.94|19254.94|19254.94|19254.94|19254.94|19254.94|19254.94|0
1636387680000|2021-11-08 16:08:00|19252.14|19252.14|19252.14|19252.14|19252.14|19252.14|19252.14|19252.14|0
1636387700000|2021-11-08 16:08:20|19245.14|19245.14|19245.14|19245.14|19245.14|19245.14|19245.14|19245.14|0
1636387720000|2021-11-08 16:08:40|19242.34|19242.34|19242.34|19242.34|19242.34|19242.34|19242.34|19242.34|0
1636387780000|2021-11-08 16:09:40|19238.15|19238.15|19238.15|19238.15|19238.15|19238.15|19238.15|19238.15|0
1636387810000|2021-11-08 16:10:10|19239.54|19239.54|19239.54|19239.54|19239.54|19239.54|19239.54|19239.54|0
1636387860000|2021-11-08 16:11:00|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|19231.61|0
1636387950000|2021-11-08 16:12:30|19233.01|19233.01|19234.41|19234.41|19234.41|19234.41|19233.01|19233.01|0
1636387980000|2021-11-08 16:13:00|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|19233.01|0
1636388010000|2021-11-08 16:13:30|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|19229.05|0
1636388080000|2021-11-08 16:14:40|19226.25|19226.25|19226.25|19226.25|19226.25|19226.25|19226.25|19226.25|0
1636388090000|2021-11-08 16:14:50|19220.65|19220.65|19220.65|19220.65|19220.65|19220.65|19220.65|19220.65|0
1636388110000|2021-11-08 16:15:10|19221.11|19221.11|19221.11|19221.11|19221.11|19221.11|19221.11|19221.11|0
1636388130000|2021-11-08 16:15:30|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|0
1636388140000|2021-11-08 16:15:40|19224.62|19224.62|19224.62|19224.62|19224.62|19224.62|19224.62|19224.62|0
1636388150000|2021-11-08 16:15:50|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|19225.08|0
1636388160000|2021-11-08 16:16:00|19225.54|19225.54|19225.54|19225.54|19225.54|19225.54|19225.54|19225.54|0
1636388180000|2021-11-08 16:16:20|19226.46|19226.46|19226.46|19226.46|19226.46|19226.46|19226.46|19226.46|0
1636388190000|2021-11-08 16:16:30|19229.25|19229.25|19229.25|19229.25|19229.25|19229.25|19229.25|19229.25|0
1636388210000|2021-11-08 16:16:50|19230.65|19230.65|19230.65|19230.65|19230.65|19230.65|19230.65|19230.65|0
1636388220000|2021-11-08 16:17:00|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|19232.05|0
1636388250000|2021-11-08 16:17:30|19231.59|19231.59|19228.8|19228.8|19231.59|19231.59|19228.8|19228.8|0
1636388270000|2021-11-08 16:17:50|19231.59|19231.59|19231.59|19231.59|19231.59|19231.59|19231.59|19231.59|0
1636388280000|2021-11-08 16:18:00|19235.56|19235.56|19236.96|19236.96|19236.96|19236.96|19235.56|19235.56|0
1636388350000|2021-11-08 16:19:10|19235.56|19235.56|19235.56|19235.56|19235.56|19235.56|19235.56|19235.56|0
1636388380000|2021-11-08 16:19:40|19243.49|19243.49|19243.49|19243.49|19243.49|19243.49|19243.49|19243.49|0
1636388410000|2021-11-08 16:20:10|19243.03|19243.03|19243.03|19243.03|19243.03|19243.03|19243.03|19243.03|0
1636388420000|2021-11-08 16:20:20|19247|19247|19247|19247|19247|19247|19247|19247|0
1636388480000|2021-11-08 16:21:20|19247.45|19247.45|19248.39|19248.39|19248.39|19248.39|19247|19247|0
1636388500000|2021-11-08 16:21:40|19251.19|19251.19|19249.79|19249.79|19251.19|19251.19|19249.79|19249.79|0
1636388530000|2021-11-08 16:22:10|19251.19|19251.19|19251.19|19251.19|19251.19|19251.19|19251.19|19251.19|0
1636388560000|2021-11-08 16:22:40|19247.23|19247.23|19247.23|19247.23|19247.23|19247.23|19247.23|19247.23|0
1636388580000|2021-11-08 16:23:00|19248.63|19248.63|19248.63|19248.63|19248.63|19248.63|19248.63|19248.63|0
1636388610000|2021-11-08 16:23:30|19247.23|19247.23|19247.23|19247.23|19247.23|19247.23|19247.23|19247.23|0
1636388630000|2021-11-08 16:23:50|19243.26|19243.26|19243.26|19243.26|19243.26|19243.26|19243.26|19243.26|0
1636388640000|2021-11-08 16:24:00|19241.86|19241.86|19241.86|19241.86|19241.86|19241.86|19241.86|19241.86|0
1636388700000|2021-11-08 16:25:00|19243.26|19243.26|19246.06|19246.06|19246.06|19246.06|19243.26|19243.26|0
1636388710000|2021-11-08 16:25:10|19250.26|19250.26|19250.26|19250.26|19250.26|19250.26|19250.26|19250.26|0
1636388720000|2021-11-08 16:25:20|19248.86|19248.86|19253.06|19253.06|19253.06|19253.06|19248.86|19248.86|0
1636388750000|2021-11-08 16:25:50|19250.26|19250.26|19250.26|19250.26|19250.26|19250.26|19248.86|19248.86|0
1636388780000|2021-11-08 16:26:20|19248.86|19248.86|19248.4|19248.4|19248.86|19248.86|19248.4|19248.4|0
1636388790000|2021-11-08 16:26:30|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|0
1636388820000|2021-11-08 16:27:00|19245.14|19245.14|19243.74|19243.74|19245.14|19245.14|19243.74|19243.74|0
1636388880000|2021-11-08 16:28:00|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|0
1636388890000|2021-11-08 16:28:10|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|19247.94|0
1636388910000|2021-11-08 16:28:30|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|19249.34|0
1636388920000|2021-11-08 16:28:40|19246.54|19246.54|19246.54|19246.54|19246.54|19246.54|19242.34|19242.34|0
1636388940000|2021-11-08 16:29:00|19247.46|19247.46|19247.46|19247.46|19247.46|19247.46|19247.46|19247.46|0
1636388970000|2021-11-08 16:29:30|19248.86|19248.86|19248.86|19248.86|19250.26|19250.26|19248.86|19248.86|0
1636388980000|2021-11-08 16:29:40|19244.9|19244.9|19240.93|19240.93|19248.86|19248.86|19240.93|19240.93|0
1636388990000|2021-11-08 16:29:50|19238.13|19238.13|19238.13|19238.13|19238.13|19238.13|19238.13|19238.13|0
1636445700000|2021-11-09 08:15:00|19192.37|19192.37|19201.7|19201.7|19201.7|19201.7|19192.37|19192.37|0
1636445710000|2021-11-09 08:15:10|19193.77|19193.77|19197.73|19197.73|19197.73|19197.73|19193.77|19193.77|0
1636445740000|2021-11-09 08:15:40|19194.93|19194.93|19194.93|19194.93|19194.93|19194.93|19194.93|19194.93|0
1636445800000|2021-11-09 08:16:40|19198.9|19198.9|19198.9|19198.9|19198.9|19198.9|19198.9|19198.9|0
1636445830000|2021-11-09 08:17:10|19194.93|19194.93|19201.93|19201.93|19201.93|19201.93|19194.93|19194.93|0
1636445870000|2021-11-09 08:17:50|19213.83|19213.83|19213.83|19213.83|19213.83|19213.83|19213.83|19213.83|0
1636445880000|2021-11-09 08:18:00|19218.02|19218.02|19218.02|19218.02|19218.02|19218.02|19218.02|19218.02|0
1636445910000|2021-11-09 08:18:30|19221.99|19221.99|19221.99|19221.99|19221.99|19221.99|19221.99|19221.99|0
1636445950000|2021-11-09 08:19:10|19227.59|19227.59|19227.59|19227.59|19227.59|19227.59|19227.59|19227.59|0
1636445980000|2021-11-09 08:19:40|19223.62|19223.62|19223.62|19223.62|19223.62|19223.62|19223.62|19223.62|0
1636446010000|2021-11-09 08:20:10|19235.52|19235.52|19235.52|19235.52|19235.52|19235.52|19235.52|19235.52|0
1636446050000|2021-11-09 08:20:50|19239.48|19239.48|19239.48|19239.48|19239.48|19239.48|19239.48|19239.48|0
1636446070000|2021-11-09 08:21:10|19247.41|19247.41|19247.41|19247.41|19247.41|19247.41|19247.41|19247.41|0
1636446110000|2021-11-09 08:21:50|19253.01|19253.01|19253.01|19253.01|19253.01|19253.01|19253.01|19253.01|0
1636446150000|2021-11-09 08:22:30|19247.41|19247.41|19247.41|19247.41|19247.41|19247.41|19247.41|19247.41|0
1636446160000|2021-11-09 08:22:40|19251.55|19251.55|19251.55|19251.55|19251.55|19251.55|19251.55|19251.55|0
1636446260000|2021-11-09 08:24:20|19250.15|19250.15|19248.75|19248.75|19250.15|19250.15|19248.75|19248.75|0
1636446270000|2021-11-09 08:24:30|19244.55|19244.55|19247.35|19247.35|19248.75|19248.75|19244.55|19244.55|0
1636446310000|2021-11-09 08:25:10|19255.28|19255.28|19255.28|19255.28|19255.28|19255.28|19255.28|19255.28|0
1636446340000|2021-11-09 08:25:40|19259.25|19259.25|19259.25|19259.25|19259.25|19259.25|19259.25|19259.25|0
1636446440000|2021-11-09 08:27:20|19267.65|19267.65|19279.54|19279.54|19279.54|19279.54|19267.65|19267.65|0
1636446450000|2021-11-09 08:27:30|19283.51|19283.51|19295.4|19295.4|19295.4|19295.4|19283.51|19283.51|0
1636446470000|2021-11-09 08:27:50|19301|19301|19308.93|19308.93|19308.93|19308.93|19301|19301|0
1636446490000|2021-11-09 08:28:10|19317.33|19317.33|19317.33|19317.33|19317.33|19317.33|19317.33|19317.33|0
1636446500000|2021-11-09 08:28:20|19315.93|19315.93|19315.93|19315.93|19315.93|19315.93|19315.93|19315.93|0
1636446520000|2021-11-09 08:28:40|19319.89|19319.89|19319.89|19319.89|19319.89|19319.89|19319.89|19319.89|0
1636446560000|2021-11-09 08:29:20|19331.79|19331.79|19333.19|19333.19|19333.19|19333.19|19331.79|19331.79|0
1636446570000|2021-11-09 08:29:30|19331.79|19331.79|19331.79|19331.79|19331.79|19331.79|19331.79|19331.79|0
1636446600000|2021-11-09 08:30:00|19327.82|19327.82|19323.86|19323.86|19327.82|19327.82|19323.86|19323.86|0
1636446640000|2021-11-09 08:30:40|19327.82|19327.82|19327.82|19327.82|19327.82|19327.82|19327.82|19327.82|0
1636446660000|2021-11-09 08:31:00|19325.07|19325.07|19325.07|19325.07|19325.07|19325.07|19325.07|19325.07|0
1636446680000|2021-11-09 08:31:20|19319.47|19319.47|19313.87|19313.87|19319.47|19319.47|19313.87|19313.87|0
1636446690000|2021-11-09 08:31:30|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|19315.25|0
1636446700000|2021-11-09 08:31:40|19319.45|19319.45|19319.45|19319.45|19319.45|19319.45|19319.45|19319.45|0
1636446710000|2021-11-09 08:31:50|19320.83|19320.83|19320.83|19320.83|19320.83|19320.83|19320.83|19320.83|0
1636446730000|2021-11-09 08:32:10|19316.86|19316.86|19316.86|19316.86|19316.86|19316.86|19316.86|19316.86|0
1636446760000|2021-11-09 08:32:40|19308.93|19308.93|19301|19301|19308.93|19308.93|19301|19301|0
1636446840000|2021-11-09 08:34:00|19297.04|19297.04|19297.04|19297.04|19297.04|19297.04|19297.04|19297.04|0
1636446880000|2021-11-09 08:34:40|19292.84|19292.84|19292.84|19292.84|19292.84|19292.84|19292.84|19292.84|0
1636446930000|2021-11-09 08:35:30|19280.94|19280.94|19282.34|19282.34|19282.34|19282.34|19280.94|19280.94|0
1636447000000|2021-11-09 08:36:40|19290.27|19290.27|19290.27|19290.27|19290.27|19290.27|19290.27|19290.27|0
1636447310000|2021-11-09 08:41:50|19282.34|19282.34|19282.34|19282.34|19282.34|19282.34|19282.34|19282.34|0
1636447340000|2021-11-09 08:42:20|19290.27|19290.27|19290.27|19290.27|19290.27|19290.27|19290.27|19290.27|0
1636447350000|2021-11-09 08:42:30|19287.47|19287.47|19284.67|19284.67|19287.47|19287.47|19284.67|19284.67|0
1636447380000|2021-11-09 08:43:00|19281.87|19281.87|19281.87|19281.87|19281.87|19281.87|19281.87|19281.87|0
1636447390000|2021-11-09 08:43:10|19297.73|19297.73|19297.28|19297.28|19297.73|19297.73|19297.28|19297.28|0
1636447400000|2021-11-09 08:43:20|19293.08|19293.08|19294.48|19294.48|19294.48|19294.48|19293.08|19293.08|0
1636447440000|2021-11-09 08:44:00|19297.28|19297.28|19297.28|19297.28|19297.28|19297.28|19297.28|19297.28|0
1636447480000|2021-11-09 08:44:40|19295.88|19295.88|19293.12|19293.12|19295.88|19295.88|19291.26|19291.26|0
1636447500000|2021-11-09 08:45:00|19290.32|19290.32|19290.32|19290.32|19290.32|19290.32|19290.32|19290.32|0
1636447510000|2021-11-09 08:45:10|19288.94|19288.94|19286.14|19286.14|19288.94|19288.94|19286.14|19286.14|0
1636447540000|2021-11-09 08:45:40|19284.74|19284.74|19284.28|19284.28|19285.2|19285.2|19284.28|19284.28|0
1636447560000|2021-11-09 08:46:00|19287.08|19287.08|19287.08|19287.08|19287.08|19287.08|19285.68|19285.68|0
1636447590000|2021-11-09 08:46:30|19289.88|19289.88|19289.88|19289.88|19289.88|19289.88|19289.88|19289.88|0
1636447600000|2021-11-09 08:46:40|19277.98|19277.98|19277.98|19277.98|19277.98|19277.98|19277.98|19277.98|0
1636447680000|2021-11-09 08:48:00|19279.38|19279.38|19280.78|19280.78|19280.78|19280.78|19279.38|19279.38|0
1636447690000|2021-11-09 08:48:10|19277.98|19277.98|19251.16|19251.16|19277.98|19277.98|19251.16|19251.16|0
1636447700000|2021-11-09 08:48:20|19246.96|19246.96|19244.16|19244.16|19246.96|19246.96|19244.16|19244.16|0
1636447720000|2021-11-09 08:48:40|19245.56|19245.56|19246.96|19246.96|19246.96|19246.96|19244.16|19244.16|0
1636447760000|2021-11-09 08:49:20|19227.14|19227.14|19227.14|19227.14|19227.14|19227.14|19227.14|19227.14|0
1636447850000|2021-11-09 08:50:50|19232.73|19232.73|19232.73|19232.73|19232.73|19232.73|19232.73|19232.73|0
1636447960000|2021-11-09 08:52:40|19227.14|19227.14|19227.14|19227.14|19227.14|19227.14|19227.14|19227.14|0
1636447970000|2021-11-09 08:52:50|19228.53|19228.53|19228.53|19228.53|19228.53|19228.53|19228.53|19228.53|0
1636448100000|2021-11-09 08:55:00|19236.47|19236.47|19232.5|19232.5|19236.47|19236.47|19232.5|19232.5|0
1636448110000|2021-11-09 08:55:10|19239.5|19239.5|19239.5|19239.5|19239.5|19239.5|19239.5|19239.5|0
1636448270000|2021-11-09 08:57:50|19235.3|19235.3|19235.3|19235.3|19235.3|19235.3|19235.3|19235.3|0
1636448300000|2021-11-09 08:58:20|19236.7|19236.7|19236.7|19236.7|19236.7|19236.7|19236.7|19236.7|0
1636448310000|2021-11-09 08:58:30|19240.9|19240.9|19247.66|19247.66|19247.66|19247.66|19235.77|19235.77|0
1636448380000|2021-11-09 08:59:40|19243.7|19243.7|19243.7|19243.7|19243.7|19243.7|19243.7|19243.7|0
1636448440000|2021-11-09 09:00:40|19235.77|19235.77|19235.77|19235.77|19235.77|19235.77|19235.77|19235.77|0
1636448540000|2021-11-09 09:02:20|19231.8|19231.8|19223.87|19223.87|19231.8|19231.8|19223.87|19223.87|0
1636448580000|2021-11-09 09:03:00|19225.71|19225.71|19225.71|19225.71|19225.71|19225.71|19225.71|19225.71|0
1636448710000|2021-11-09 09:05:10|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|0
1636448750000|2021-11-09 09:05:50|19228.27|19228.27|19228.27|19228.27|19228.27|19228.27|19228.27|19228.27|0
1636448770000|2021-11-09 09:06:10|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|0
1636448870000|2021-11-09 09:07:50|19240.17|19240.17|19240.17|19240.17|19240.17|19240.17|19240.17|19240.17|0
1636449070000|2021-11-09 09:11:10|19228.27|19228.27|19228.27|19228.27|19228.27|19228.27|19228.27|19228.27|0
1636449080000|2021-11-09 09:11:20|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|0
1636449180000|2021-11-09 09:13:00|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|19224.31|0
1636449250000|2021-11-09 09:14:10|19222.91|19222.91|19222.91|19222.91|19222.91|19222.91|19222.91|19222.91|0
1636449270000|2021-11-09 09:14:30|19220.11|19220.11|19220.11|19220.11|19220.11|19220.11|19220.11|19220.11|0
1636449310000|2021-11-09 09:15:10|19217.31|19217.31|19218.71|19218.71|19218.71|19218.71|19217.31|19217.31|0
1636449320000|2021-11-09 09:15:20|19214.75|19214.75|19214.75|19214.75|19214.75|19214.75|19214.75|19214.75|0
1636449400000|2021-11-09 09:16:40|19209.15|19209.15|19209.15|19209.15|19209.15|19209.15|19209.15|19209.15|0
1636449420000|2021-11-09 09:17:00|19211.95|19211.95|19211.95|19211.95|19211.95|19211.95|19211.95|19211.95|0
1636449430000|2021-11-09 09:17:10|19210.55|19210.55|19202.62|19202.62|19210.55|19210.55|19202.62|19202.62|0
1636449440000|2021-11-09 09:17:20|19201.22|19201.22|19198.42|19198.42|19201.22|19201.22|19198.42|19198.42|0
1636449450000|2021-11-09 09:17:30|19201.22|19201.22|19198.42|19198.42|19201.22|19201.22|19198.42|19198.42|0
1636449480000|2021-11-09 09:18:00|19201.22|19201.22|19201.22|19201.22|19201.22|19201.22|19199.82|19199.82|0
1636449490000|2021-11-09 09:18:10|19205.18|19205.18|19205.18|19205.18|19205.18|19205.18|19205.18|19205.18|0
1636449560000|2021-11-09 09:19:20|19201.22|19201.22|19193.29|19193.29|19201.22|19201.22|19193.29|19193.29|0
1636449610000|2021-11-09 09:20:10|19191.91|19191.91|19191.91|19191.91|19191.91|19191.91|19191.91|19191.91|0
1636449660000|2021-11-09 09:21:00|19187.94|19187.94|19183.98|19183.98|19187.94|19187.94|19183.98|19183.98|0
1636449700000|2021-11-09 09:21:40|19183.06|19183.06|19183.06|19183.06|19183.06|19183.06|19183.06|19183.06|0
1636449710000|2021-11-09 09:21:50|19179.09|19179.09|19179.09|19179.09|19179.09|19179.09|19179.09|19179.09|0
1636449750000|2021-11-09 09:22:30|19175.87|19175.87|19175.87|19175.87|19175.87|19175.87|19175.87|19175.87|0
1636449820000|2021-11-09 09:23:40|19176.79|19176.79|19176.79|19176.79|19176.79|19176.79|19176.79|19176.79|0
1636450010000|2021-11-09 09:26:50|19168.86|19168.86|19167.46|19167.46|19168.86|19168.86|19167.46|19167.46|0
1636450020000|2021-11-09 09:27:00|19164.67|19164.67|19164.67|19164.67|19164.67|19164.67|19164.67|19164.67|0
1636450030000|2021-11-09 09:27:10|19160.47|19160.47|19160.47|19160.47|19160.47|19160.47|19160.47|19160.47|0
1636450040000|2021-11-09 09:27:20|19156.27|19156.27|19156.27|19156.27|19156.27|19156.27|19156.27|19156.27|0
1636450110000|2021-11-09 09:28:30|19159.07|19159.07|19160.47|19160.47|19160.47|19160.47|19159.07|19159.07|0
1636450120000|2021-11-09 09:28:40|19163.27|19163.27|19163.27|19163.27|19163.27|19163.27|19163.27|19163.27|0
1636450140000|2021-11-09 09:29:00|19164.67|19164.67|19166.06|19166.06|19166.06|19166.06|19164.67|19164.67|0
1636450160000|2021-11-09 09:29:20|19174|19174|19166.06|19166.06|19174|19174|19166.06|19166.06|0
1636450170000|2021-11-09 09:29:30|19162.1|19162.1|19162.1|19162.1|19162.1|19162.1|19162.1|19162.1|0
1636450210000|2021-11-09 09:30:10|19163.48|19163.48|19164.86|19164.86|19164.86|19164.86|19163.48|19163.48|0
1636450250000|2021-11-09 09:30:50|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|19168.82|0
1636450260000|2021-11-09 09:31:00|19169.28|19169.28|19169.28|19169.28|19169.28|19169.28|19169.28|19169.28|0
1636450270000|2021-11-09 09:31:10|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|0
1636450280000|2021-11-09 09:31:20|19177.21|19177.21|19177.21|19177.21|19177.21|19177.21|19177.21|19177.21|0
1636450300000|2021-11-09 09:31:40|19181.41|19181.41|19181.41|19181.41|19181.41|19181.41|19181.41|19181.41|0
1636450310000|2021-11-09 09:31:50|19180.01|19180.01|19180.01|19180.01|19180.01|19180.01|19180.01|19180.01|0
1636450370000|2021-11-09 09:32:50|19183.98|19183.98|19183.98|19183.98|19183.98|19183.98|19183.98|19183.98|0
1636450410000|2021-11-09 09:33:30|19182.14|19182.14|19182.14|19182.14|19182.14|19182.14|19182.14|19182.14|0
1636450430000|2021-11-09 09:33:50|19174.21|19174.21|19174.21|19174.21|19174.21|19174.21|19174.21|19174.21|0
1636450460000|2021-11-09 09:34:20|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|0
1636450470000|2021-11-09 09:34:30|19180.97|19180.97|19184.94|19184.94|19184.94|19184.94|19180.97|19180.97|0
1636450560000|2021-11-09 09:36:00|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|19177.01|0
1636450570000|2021-11-09 09:36:10|19173.04|19173.04|19177.01|19177.01|19177.01|19177.01|19173.04|19173.04|0
1636450680000|2021-11-09 09:38:00|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|19184.94|0
1636450800000|2021-11-09 09:40:00|19180.97|19180.97|19180.97|19180.97|19180.97|19180.97|19180.97|19180.97|0
1636450860000|2021-11-09 09:41:00|19173.04|19173.04|19173.04|19173.04|19173.04|19173.04|19173.04|19173.04|0
1636450930000|2021-11-09 09:42:10|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|19168.84|0
1636451040000|2021-11-09 09:44:00|19173.04|19173.04|19173.04|19173.04|19173.04|19173.04|19173.04|19173.04|0
1636451050000|2021-11-09 09:44:10|19174.44|19174.44|19174.44|19174.44|19174.44|19174.44|19174.44|19174.44|0
1636451060000|2021-11-09 09:44:20|19175.84|19175.84|19175.84|19175.84|19175.84|19175.84|19175.84|19175.84|0
1636451090000|2021-11-09 09:44:50|19178.64|19178.64|19178.64|19178.64|19178.64|19178.64|19178.64|19178.64|0
1636451100000|2021-11-09 09:45:00|19182.84|19182.84|19182.84|19182.84|19182.84|19182.84|19182.84|19182.84|0
1636451110000|2021-11-09 09:45:10|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|19181.44|0
1636451140000|2021-11-09 09:45:40|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|19180.04|0
1636451280000|2021-11-09 09:48:00|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|0
1636451310000|2021-11-09 09:48:30|19193.57|19193.57|19193.57|19193.57|19193.57|19193.57|19193.57|19193.57|0
1636451320000|2021-11-09 09:48:40|19197.77|19197.77|19196.37|19196.37|19197.77|19197.77|19196.37|19196.37|0
1636451330000|2021-11-09 09:48:50|19194.97|19194.97|19194.97|19194.97|19194.97|19194.97|19194.97|19194.97|0
1636451350000|2021-11-09 09:49:10|19197.77|19197.77|19199.17|19199.17|19199.17|19199.17|19197.77|19197.77|0
1636451360000|2021-11-09 09:49:20|19201.96|19201.96|19201.96|19201.96|19201.96|19201.96|19201.96|19201.96|0
1636451370000|2021-11-09 09:49:30|19199.17|19199.17|19199.17|19199.17|19199.17|19199.17|19199.17|19199.17|0
1636451390000|2021-11-09 09:49:50|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|19197.77|0
1636451420000|2021-11-09 09:50:20|19193.8|19193.8|19196.6|19196.6|19196.6|19196.6|19193.8|19193.8|0
1636451430000|2021-11-09 09:50:30|19199.4|19199.4|19203.36|19203.36|19203.36|19203.36|19199.4|19199.4|0
1636451450000|2021-11-09 09:50:50|19199.4|19199.4|19199.4|19199.4|19199.4|19199.4|19199.4|19199.4|0
1636451460000|2021-11-09 09:51:00|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|0
1636451470000|2021-11-09 09:51:10|19192.4|19192.4|19192.4|19192.4|19192.4|19192.4|19192.4|19192.4|0
1636451500000|2021-11-09 09:51:40|19188.2|19188.2|19188.2|19188.2|19188.2|19188.2|19188.2|19188.2|0
1636451520000|2021-11-09 09:52:00|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|19189.6|0
1636451560000|2021-11-09 09:52:40|19186.8|19186.8|19186.8|19186.8|19186.8|19186.8|19186.8|19186.8|0
1636451630000|2021-11-09 09:53:50|19188.2|19188.2|19188.2|19188.2|19188.2|19188.2|19188.2|19188.2|0
1636451640000|2021-11-09 09:54:00|19185.4|19185.4|19181.44|19181.44|19185.4|19185.4|19181.44|19181.44|0
1636451650000|2021-11-09 09:54:10|19177.47|19177.47|19177.47|19177.47|19177.47|19177.47|19177.47|19177.47|0
1636451670000|2021-11-09 09:54:30|19173.51|19173.51|19179.11|19179.11|19179.11|19179.11|19173.51|19173.51|0
1636451680000|2021-11-09 09:54:40|19177.71|19177.71|19177.71|19177.71|19177.71|19177.71|19177.71|19177.71|0
1636451690000|2021-11-09 09:54:50|19176.31|19176.31|19176.31|19176.31|19176.31|19176.31|19176.31|19176.31|0
1636451700000|2021-11-09 09:55:00|19174.91|19174.91|19173.51|19173.51|19174.91|19174.91|19173.51|19173.51|0
1636451710000|2021-11-09 09:55:10|19177.47|19177.47|19177.47|19177.47|19177.47|19177.47|19177.47|19177.47|0
1636451780000|2021-11-09 09:56:20|19181.44|19181.44|19189.37|19189.37|19189.37|19189.37|19181.44|19181.44|0
1636451850000|2021-11-09 09:57:30|19190.75|19190.75|19190.75|19190.75|19190.75|19190.75|19190.75|19190.75|0
1636451880000|2021-11-09 09:58:00|19206.61|19206.61|19206.61|19206.61|19206.61|19206.61|19206.61|19206.61|0
1636451910000|2021-11-09 09:58:30|19207.53|19207.53|19207.53|19207.53|19207.53|19207.53|19207.53|19207.53|0
1636451980000|2021-11-09 09:59:40|19206.13|19206.13|19206.13|19206.13|19206.13|19206.13|19206.13|19206.13|0
1636451990000|2021-11-09 09:59:50|19204.73|19204.73|19204.73|19204.73|19204.73|19204.73|19204.73|19204.73|0
1636452000000|2021-11-09 10:00:00|19199.13|19199.13|19195.17|19195.17|19199.13|19199.13|19195.17|19195.17|0
1636452010000|2021-11-09 10:00:10|19191.2|19191.2|19191.2|19191.2|19191.2|19191.2|19191.2|19191.2|0
1636452020000|2021-11-09 10:00:20|19187.24|19187.24|19187.24|19187.24|19187.24|19187.24|19187.24|19187.24|0
1636452110000|2021-11-09 10:01:50|19183.27|19183.27|19183.27|19183.27|19183.27|19183.27|19183.27|19183.27|0
1636452130000|2021-11-09 10:02:10|19181.87|19181.87|19181.87|19181.87|19181.87|19181.87|19181.87|19181.87|0
1636452140000|2021-11-09 10:02:20|19179.07|19179.07|19179.07|19179.07|19179.07|19179.07|19179.07|19179.07|0
1636452200000|2021-11-09 10:03:20|19174.87|19174.87|19170.91|19170.91|19174.87|19174.87|19170.91|19170.91|0
1636452230000|2021-11-09 10:03:50|19172.31|19172.31|19175.11|19175.11|19175.11|19175.11|19172.31|19172.31|0
1636452260000|2021-11-09 10:04:20|19176.49|19176.49|19175.57|19175.57|19176.49|19176.49|19175.57|19175.57|0
1636452290000|2021-11-09 10:04:50|19179.77|19179.77|19179.77|19179.77|19179.77|19179.77|19179.77|19179.77|0
1636452300000|2021-11-09 10:05:00|19176.97|19176.97|19166.24|19166.24|19176.97|19176.97|19166.24|19166.24|0
1636452370000|2021-11-09 10:06:10|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|0
1636452380000|2021-11-09 10:06:20|19154.34|19154.34|19154.34|19154.34|19154.34|19154.34|19154.34|19154.34|0
1636452470000|2021-11-09 10:07:50|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|19158.31|0
1636452480000|2021-11-09 10:08:00|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|0
1636452590000|2021-11-09 10:09:50|19151.54|19151.54|19154.34|19154.34|19154.34|19154.34|19151.54|19151.54|0
1636452600000|2021-11-09 10:10:00|19150.38|19150.38|19150.38|19150.38|19150.38|19150.38|19150.38|19150.38|0
1636452720000|2021-11-09 10:12:00|19151.78|19151.78|19150.38|19150.38|19151.78|19151.78|19150.38|19150.38|0
1636452730000|2021-11-09 10:12:10|19148.98|19148.98|19148.98|19148.98|19148.98|19148.98|19148.98|19148.98|0
1636452790000|2021-11-09 10:13:10|19151.78|19151.78|19151.78|19151.78|19151.78|19151.78|19151.78|19151.78|0
1636452820000|2021-11-09 10:13:40|19163.67|19163.67|19163.67|19163.67|19163.67|19163.67|19163.67|19163.67|0
1636452840000|2021-11-09 10:14:00|19165.07|19165.07|19165.07|19165.07|19165.07|19165.07|19165.07|19165.07|0
1636452880000|2021-11-09 10:14:40|19169.04|19169.04|19182.33|19182.33|19183.73|19183.73|19169.04|19169.04|0
1636452890000|2021-11-09 10:14:50|19183.25|19183.25|19183.25|19183.25|19183.25|19183.25|19183.25|19183.25|0
1636452920000|2021-11-09 10:15:20|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|0
1636452990000|2021-11-09 10:16:30|19178.12|19178.12|19178.12|19178.12|19178.12|19178.12|19178.12|19178.12|0
1636453090000|2021-11-09 10:18:10|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|0
1636453110000|2021-11-09 10:18:30|19171.12|19171.12|19171.12|19171.12|19171.12|19171.12|19171.12|19171.12|0
1636453140000|2021-11-09 10:19:00|19172.52|19172.52|19172.52|19172.52|19172.52|19172.52|19172.52|19172.52|0
1636453250000|2021-11-09 10:20:50|19169.72|19169.72|19168.32|19168.32|19169.72|19169.72|19168.32|19168.32|0
1636453270000|2021-11-09 10:21:10|19176.25|19176.25|19176.25|19176.25|19176.25|19176.25|19176.25|19176.25|0
1636453360000|2021-11-09 10:22:40|19168.32|19168.32|19168.32|19168.32|19168.32|19168.32|19168.32|19168.32|0
1636453370000|2021-11-09 10:22:50|19161.32|19161.32|19159.93|19159.93|19161.32|19161.32|19159.93|19159.93|0
1636453410000|2021-11-09 10:23:30|19151.99|19151.99|19151.99|19151.99|19151.99|19151.99|19151.99|19151.99|0
1636453460000|2021-11-09 10:24:20|19153.39|19153.39|19153.39|19153.39|19153.39|19153.39|19153.39|19153.39|0
1636453470000|2021-11-09 10:24:30|19156.19|19156.19|19156.19|19156.19|19156.19|19156.19|19156.19|19156.19|0
1636453630000|2021-11-09 10:27:10|19155.73|19155.73|19155.73|19155.73|19155.73|19155.73|19155.73|19155.73|0
1636453680000|2021-11-09 10:28:00|19157.13|19157.13|19157.13|19157.13|19157.13|19157.13|19157.13|19157.13|0
1636453700000|2021-11-09 10:28:20|19161.1|19161.1|19161.1|19161.1|19161.1|19161.1|19161.1|19161.1|0
1636453720000|2021-11-09 10:28:40|19165.06|19165.06|19165.06|19165.06|19165.06|19165.06|19165.06|19165.06|0
1636453810000|2021-11-09 10:30:10|19172.99|19172.99|19172.99|19172.99|19172.99|19172.99|19172.99|19172.99|0
1636453850000|2021-11-09 10:30:50|19165.06|19165.06|19165.06|19165.06|19165.06|19165.06|19165.06|19165.06|0
1636453950000|2021-11-09 10:32:30|19161.1|19161.1|19161.1|19161.1|19161.1|19161.1|19161.1|19161.1|0
1636453980000|2021-11-09 10:33:00|19156.9|19156.9|19155.98|19155.98|19156.9|19156.9|19155.98|19155.98|0
1636454000000|2021-11-09 10:33:20|19144.08|19144.08|19144.08|19144.08|19144.08|19144.08|19144.08|19144.08|0
1636454010000|2021-11-09 10:33:30|19145|19145|19145|19145|19145|19145|19145|19145|0
1636454100000|2021-11-09 10:35:00|19148.97|19148.97|19148.97|19148.97|19148.97|19148.97|19148.97|19148.97|0
1636454140000|2021-11-09 10:35:40|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|19156.9|0
1636454280000|2021-11-09 10:38:00|19154.1|19154.1|19152.7|19152.7|19154.1|19154.1|19152.7|19152.7|0
1636454290000|2021-11-09 10:38:10|19147.1|19147.1|19145.7|19145.7|19147.1|19147.1|19145.7|19145.7|0
1636454300000|2021-11-09 10:38:20|19148.5|19148.5|19148.5|19148.5|19148.5|19148.5|19148.5|19148.5|0
1636454320000|2021-11-09 10:38:40|19144.54|19144.54|19144.54|19144.54|19144.54|19144.54|19144.54|19144.54|0
1636454460000|2021-11-09 10:41:00|19148.5|19148.5|19148.5|19148.5|19148.5|19148.5|19148.5|19148.5|0
1636454520000|2021-11-09 10:42:00|19144.3|19144.3|19144.3|19144.3|19144.3|19144.3|19144.3|19144.3|0
1636454560000|2021-11-09 10:42:40|19140.34|19140.34|19140.34|19140.34|19140.34|19140.34|19140.34|19140.34|0
1636454610000|2021-11-09 10:43:30|19137.54|19137.54|19134.74|19134.74|19137.54|19137.54|19134.74|19134.74|0
1636454650000|2021-11-09 10:44:10|19136.14|19136.14|19136.14|19136.14|19136.14|19136.14|19136.14|19136.14|0
1636454670000|2021-11-09 10:44:30|19144.07|19144.07|19144.07|19144.07|19144.07|19144.07|19144.07|19144.07|0
1636454750000|2021-11-09 10:45:50|19140.11|19140.11|19140.11|19140.11|19140.11|19140.11|19140.11|19140.11|0
1636454810000|2021-11-09 10:46:50|19141.51|19141.51|19157.37|19157.37|19157.37|19157.37|19141.51|19141.51|0
1636454820000|2021-11-09 10:47:00|19160.17|19160.17|19160.17|19160.17|19160.17|19160.17|19160.17|19160.17|0
1636454830000|2021-11-09 10:47:10|19157.37|19157.37|19155.97|19155.97|19157.37|19157.37|19155.97|19155.97|0
1636454840000|2021-11-09 10:47:20|19157.37|19157.37|19161.56|19161.56|19161.56|19161.56|19157.37|19157.37|0
1636454900000|2021-11-09 10:48:20|19169.5|19169.5|19173.46|19173.46|19173.46|19173.46|19169.5|19169.5|0
1636454920000|2021-11-09 10:48:40|19181.39|19181.39|19185.36|19185.36|19185.36|19185.36|19181.39|19181.39|0
1636454940000|2021-11-09 10:49:00|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|0
1636455020000|2021-11-09 10:50:20|19192.12|19192.12|19192.12|19192.12|19192.12|19192.12|19192.12|19192.12|0
1636455040000|2021-11-09 10:50:40|19196.09|19196.09|19196.09|19196.09|19196.09|19196.09|19196.09|19196.09|0
1636455150000|2021-11-09 10:52:30|19194.69|19194.69|19193.29|19193.29|19194.69|19194.69|19193.29|19193.29|0
1636455160000|2021-11-09 10:52:40|19205.18|19205.18|19205.18|19205.18|19205.18|19205.18|19205.18|19205.18|0
1636455190000|2021-11-09 10:53:10|19201.22|19201.22|19197.25|19197.25|19201.22|19201.22|19197.25|19197.25|0
1636455300000|2021-11-09 10:55:00|19189.32|19189.32|19185.36|19185.36|19189.32|19189.32|19185.36|19185.36|0
1636455330000|2021-11-09 10:55:30|19183.96|19183.96|19183.96|19183.96|19183.96|19183.96|19183.96|19183.96|0
1636455460000|2021-11-09 10:57:40|19184.42|19184.42|19184.42|19184.42|19184.42|19184.42|19184.42|19184.42|0
1636455480000|2021-11-09 10:58:00|19176.49|19176.49|19177.89|19177.89|19177.89|19177.89|19176.49|19176.49|0
1636455710000|2021-11-09 11:01:50|19173.92|19173.92|19169.95|19169.95|19173.92|19173.92|19169.95|19169.95|0
1636455780000|2021-11-09 11:03:00|19169.5|19169.5|19169.5|19169.5|19169.5|19169.5|19169.5|19169.5|0
1636455840000|2021-11-09 11:04:00|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|19173.46|0
1636455900000|2021-11-09 11:05:00|19170.66|19170.66|19166.46|19166.46|19170.66|19170.66|19166.46|19166.46|0
1636456000000|2021-11-09 11:06:40|19172.06|19172.06|19173.46|19173.46|19173.46|19173.46|19172.06|19172.06|0
1636456010000|2021-11-09 11:06:50|19174.86|19174.86|19176.26|19176.26|19176.26|19176.26|19174.86|19174.86|0
1636456030000|2021-11-09 11:07:10|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|19177.66|0
1636456040000|2021-11-09 11:07:20|19180.46|19180.46|19180.46|19180.46|19180.46|19180.46|19180.46|19180.46|0
1636456050000|2021-11-09 11:07:30|19181.86|19181.86|19181.86|19181.86|19181.86|19181.86|19181.86|19181.86|0
1636456080000|2021-11-09 11:08:00|19185.82|19185.82|19185.82|19185.82|19185.82|19185.82|19185.82|19185.82|0
1636456110000|2021-11-09 11:08:30|19187.22|19187.22|19185.84|19185.84|19187.22|19187.22|19185.84|19185.84|0
1636456130000|2021-11-09 11:08:50|19187.24|19187.24|19187.24|19187.24|19187.24|19187.24|19187.24|19187.24|0
1636456140000|2021-11-09 11:09:00|19185.84|19185.84|19173.71|19173.71|19185.84|19185.84|19173.71|19173.71|0
1636456180000|2021-11-09 11:09:40|19175.11|19175.11|19175.11|19175.11|19175.11|19175.11|19175.11|19175.11|0
1636456240000|2021-11-09 11:10:40|19173.71|19173.71|19173.71|19173.71|19173.71|19173.71|19173.71|19173.71|0
1636456310000|2021-11-09 11:11:50|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|19173.25|0
1636456340000|2021-11-09 11:12:20|19174.65|19174.65|19174.65|19174.65|19174.65|19174.65|19174.65|19174.65|0
1636456360000|2021-11-09 11:12:40|19178.62|19178.62|19178.62|19178.62|19178.62|19178.62|19178.62|19178.62|0
1636456400000|2021-11-09 11:13:20|19180.02|19180.02|19180.02|19180.02|19180.02|19180.02|19180.02|19180.02|0
1636456470000|2021-11-09 11:14:30|19187.95|19187.95|19187.95|19187.95|19187.95|19187.95|19187.95|19187.95|0
1636456490000|2021-11-09 11:14:50|19188.41|19188.41|19188.41|19188.41|19188.41|19188.41|19188.41|19188.41|0
1636456500000|2021-11-09 11:15:00|19191.21|19191.21|19191.21|19191.21|19191.21|19191.21|19191.21|19191.21|0
1636456570000|2021-11-09 11:16:10|19199.6|19199.6|19195.41|19195.41|19199.6|19199.6|19195.41|19195.41|0
1636456580000|2021-11-09 11:16:20|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|0
1636456590000|2021-11-09 11:16:30|19198.21|19198.21|19199.6|19199.6|19199.6|19199.6|19198.21|19198.21|0
1636456600000|2021-11-09 11:16:40|19201|19201|19198.21|19198.21|19201|19201|19198.21|19198.21|0
1636456610000|2021-11-09 11:16:50|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|0
1636456620000|2021-11-09 11:17:00|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|0
1636456630000|2021-11-09 11:17:10|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|0
1636456640000|2021-11-09 11:17:20|19201|19201|19201|19201|19201|19201|19201|19201|0
1636456650000|2021-11-09 11:17:30|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|19199.6|0
1636456800000|2021-11-09 11:20:00|19201|19201|19201|19201|19201|19201|19201|19201|0
1636456820000|2021-11-09 11:20:20|19203.8|19203.8|19201|19201|19203.8|19203.8|19199.6|19199.6|0
1636456830000|2021-11-09 11:20:30|19202.4|19202.4|19199.6|19199.6|19202.4|19202.4|19199.6|19199.6|0
1636456840000|2021-11-09 11:20:40|19201|19201|19201|19201|19201|19201|19201|19201|0
1636456850000|2021-11-09 11:20:50|19202.4|19202.4|19202.4|19202.4|19202.4|19202.4|19202.4|19202.4|0
1636456860000|2021-11-09 11:21:00|19203.8|19203.8|19203.8|19203.8|19203.8|19203.8|19203.8|19203.8|0
1636456880000|2021-11-09 11:21:20|19201|19201|19199.6|19199.6|19201|19201|19199.6|19199.6|0
1636456890000|2021-11-09 11:21:30|19211.5|19211.5|19211.5|19211.5|19211.5|19211.5|19211.5|19211.5|0
1636456940000|2021-11-09 11:22:20|19210.1|19210.1|19210.1|19210.1|19210.1|19210.1|19210.1|19210.1|0
1636456990000|2021-11-09 11:23:10|19212.9|19212.9|19212.9|19212.9|19212.9|19212.9|19212.9|19212.9|0
1636457000000|2021-11-09 11:23:20|19217.1|19217.1|19218.02|19218.02|19218.02|19218.02|19217.1|19217.1|0
1636457020000|2021-11-09 11:23:40|19206.12|19206.12|19214.05|19214.05|19214.05|19214.05|19206.12|19206.12|0
1636457030000|2021-11-09 11:23:50|19214.51|19214.51|19214.51|19214.51|19214.51|19214.51|19214.51|19214.51|0
1636457060000|2021-11-09 11:24:20|19213.11|19213.11|19213.11|19213.11|19213.11|19213.11|19213.11|19213.11|0
1636457070000|2021-11-09 11:24:30|19211.71|19211.71|19206.12|19206.12|19211.71|19211.71|19206.12|19206.12|0
1636457090000|2021-11-09 11:24:50|19208.91|19208.91|19208.91|19208.91|19208.91|19208.91|19208.91|19208.91|0
1636457130000|2021-11-09 11:25:30|19212.88|19212.88|19216.84|19216.84|19216.84|19216.84|19212.88|19212.88|0
1636457140000|2021-11-09 11:25:40|19220.81|19220.81|19220.81|19220.81|19220.81|19220.81|19220.81|19220.81|0
1636457150000|2021-11-09 11:25:50|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|0
1636457160000|2021-11-09 11:26:00|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|0
1636457220000|2021-11-09 11:27:00|19215.21|19215.21|19215.21|19215.21|19215.21|19215.21|19215.21|19215.21|0
1636457270000|2021-11-09 11:27:50|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|0
1636457280000|2021-11-09 11:28:00|19222.21|19222.21|19219.41|19219.41|19222.21|19222.21|19219.41|19219.41|0
1636457290000|2021-11-09 11:28:10|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|0
1636457310000|2021-11-09 11:28:30|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|0
1636457320000|2021-11-09 11:28:40|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|19218.01|0
1636457330000|2021-11-09 11:28:50|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|19219.41|0
1636457370000|2021-11-09 11:29:30|19231.31|19231.31|19231.31|19231.31|19231.31|19231.31|19231.31|19231.31|0
1636457380000|2021-11-09 11:29:40|19232.71|19232.71|19231.31|19231.31|19232.71|19232.71|19231.31|19231.31|0
1636457410000|2021-11-09 11:30:10|19223.38|19223.38|19223.38|19223.38|19223.38|19223.38|19223.38|19223.38|0
1636457430000|2021-11-09 11:30:30|19222|19222|19222|19222|19222|19222|19222|19222|0
1636457450000|2021-11-09 11:30:50|19217.8|19217.8|19217.8|19217.8|19217.8|19217.8|19217.8|19217.8|0
1636457460000|2021-11-09 11:31:00|19213.83|19213.83|19213.83|19213.83|19213.83|19213.83|19213.83|19213.83|0
1636457470000|2021-11-09 11:31:10|19216.63|19216.63|19216.63|19216.63|19216.63|19216.63|19216.63|19216.63|0
1636457500000|2021-11-09 11:31:40|19216.17|19216.17|19216.17|19216.17|19216.17|19216.17|19216.17|19216.17|0
1636457550000|2021-11-09 11:32:30|19213.37|19213.37|19213.37|19213.37|19213.37|19213.37|19213.37|19213.37|0
1636457560000|2021-11-09 11:32:40|19210.62|19210.62|19206.65|19206.65|19210.62|19210.62|19206.65|19206.65|0
1636457620000|2021-11-09 11:33:40|19203.85|19203.85|19199.89|19199.89|19203.85|19203.85|19199.89|19199.89|0
1636457640000|2021-11-09 11:34:00|19198.97|19198.97|19198.97|19198.97|19198.97|19198.97|19198.97|19198.97|0
1636457740000|2021-11-09 11:35:40|19196.17|19196.17|19196.17|19196.17|19196.17|19196.17|19196.17|19196.17|0
1636457880000|2021-11-09 11:38:00|19194.77|19194.77|19194.77|19194.77|19194.77|19194.77|19194.77|19194.77|0
1636457920000|2021-11-09 11:38:40|19196.61|19196.61|19196.61|19196.61|19196.61|19196.61|19196.61|19196.61|0
1636457930000|2021-11-09 11:38:50|19188.68|19188.68|19188.68|19188.68|19188.68|19188.68|19188.68|19188.68|0
1636458270000|2021-11-09 11:44:30|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|19184.48|0
1636458280000|2021-11-09 11:44:40|19183.08|19183.08|19180.28|19180.28|19183.08|19183.08|19180.28|19180.28|0
1636458360000|2021-11-09 11:46:00|19176.31|19176.31|19180.28|19180.28|19180.28|19180.28|19176.31|19176.31|0
1636458430000|2021-11-09 11:47:10|19188.21|19188.21|19188.21|19188.21|19188.21|19188.21|19184.24|19184.24|0
1636458480000|2021-11-09 11:48:00|19193.81|19193.81|19188.21|19188.21|19193.81|19193.81|19188.21|19188.21|0
1636458640000|2021-11-09 11:50:40|19188.67|19188.67|19188.67|19188.67|19188.67|19188.67|19188.67|19188.67|0
1636458710000|2021-11-09 11:51:50|19184.7|19184.7|19184.7|19184.7|19184.7|19184.7|19184.7|19184.7|0
1636458730000|2021-11-09 11:52:10|19186.1|19186.1|19184.7|19184.7|19186.1|19186.1|19184.7|19184.7|0
1636458820000|2021-11-09 11:53:40|19181.91|19181.91|19180.51|19180.51|19181.91|19181.91|19180.51|19180.51|0
1636458880000|2021-11-09 11:54:40|19179.11|19179.11|19179.11|19179.11|19179.11|19179.11|19179.11|19179.11|0
1636459060000|2021-11-09 11:57:40|19177.27|19177.27|19173.3|19173.3|19177.27|19177.27|19173.3|19173.3|0
1636459090000|2021-11-09 11:58:10|19183.1|19183.1|19182.66|19182.66|19184.5|19184.5|19182.66|19182.66|0
1636459110000|2021-11-09 11:58:30|19184.06|19184.06|19184.06|19184.06|19184.06|19184.06|19184.06|19184.06|0
1636459130000|2021-11-09 11:58:50|19185.46|19185.46|19185.46|19185.46|19185.46|19185.46|19185.46|19185.46|0
1636459200000|2021-11-09 12:00:00|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|19185.92|0
1636459210000|2021-11-09 12:00:10|19185|19185|19185|19185|19185|19185|19185|19185|0
1636459330000|2021-11-09 12:02:10|19188.96|19188.96|19186.16|19186.16|19188.96|19188.96|19186.16|19186.16|0
1636459530000|2021-11-09 12:05:30|19184.77|19184.77|19184.77|19184.77|19184.77|19184.77|19184.77|19184.77|0
1636459560000|2021-11-09 12:06:00|19183.37|19183.37|19183.37|19183.37|19183.37|19183.37|19183.37|19183.37|0
1636459620000|2021-11-09 12:07:00|19181.97|19181.97|19181.97|19181.97|19181.97|19181.97|19181.97|19181.97|0
1636459760000|2021-11-09 12:09:20|19182.43|19182.43|19179.65|19179.65|19182.43|19182.43|19179.65|19179.65|0
1636459780000|2021-11-09 12:09:40|19187.58|19187.58|19187.58|19187.58|19187.58|19187.58|19187.58|19187.58|0
1636460060000|2021-11-09 12:14:20|19184.78|19184.78|19184.78|19184.78|19184.78|19184.78|19184.78|19184.78|0
1636460180000|2021-11-09 12:16:20|19176.85|19176.85|19176.85|19176.85|19176.85|19176.85|19176.85|19176.85|0
1636460220000|2021-11-09 12:17:00|19175.47|19175.47|19175.47|19175.47|19175.47|19175.47|19175.47|19175.47|0
1636460230000|2021-11-09 12:17:10|19174.07|19174.07|19174.07|19174.07|19174.07|19174.07|19174.07|19174.07|0
1636460290000|2021-11-09 12:18:10|19175.47|19175.47|19179.67|19179.67|19179.67|19179.67|19175.47|19175.47|0
1636460330000|2021-11-09 12:18:50|19182.47|19182.47|19182.47|19182.47|19182.47|19182.47|19182.47|19182.47|0
1636460340000|2021-11-09 12:19:00|19185.27|19185.27|19182.47|19182.47|19185.27|19185.27|19181.07|19181.07|0
1636460350000|2021-11-09 12:19:10|19181.07|19181.07|19181.07|19181.07|19181.07|19181.07|19181.07|19181.07|0
1636460360000|2021-11-09 12:19:20|19182.47|19182.47|19183.87|19183.87|19183.87|19183.87|19182.47|19182.47|0
1636460390000|2021-11-09 12:19:50|19182.47|19182.47|19182.47|19182.47|19182.47|19182.47|19182.47|19182.47|0
1636460410000|2021-11-09 12:20:10|19188.06|19188.06|19188.06|19188.06|19188.06|19188.06|19188.06|19188.06|0
1636460420000|2021-11-09 12:20:20|19185.27|19185.27|19186.67|19186.67|19186.67|19186.67|19185.27|19185.27|0
1636460460000|2021-11-09 12:21:00|19188.06|19188.06|19189.46|19189.46|19189.46|19189.46|19188.06|19188.06|0
1636460480000|2021-11-09 12:21:20|19190.86|19190.86|19190.86|19190.86|19190.86|19190.86|19190.86|19190.86|0
1636460500000|2021-11-09 12:21:40|19188.06|19188.06|19188.06|19188.06|19188.06|19188.06|19188.06|19188.06|0
1636460520000|2021-11-09 12:22:00|19189.9|19189.9|19189.9|19189.9|19189.9|19189.9|19189.9|19189.9|0
1636460590000|2021-11-09 12:23:10|19188.5|19188.5|19188.5|19188.5|19188.5|19188.5|19188.5|19188.5|0
1636460650000|2021-11-09 12:24:10|19189.88|19189.88|19190.8|19190.8|19190.8|19190.8|19189.88|19189.88|0
1636460700000|2021-11-09 12:25:00|19191.72|19191.72|19191.72|19191.72|19191.72|19191.72|19191.72|19191.72|0
1636460730000|2021-11-09 12:25:30|19192.18|19192.18|19192.18|19192.18|19192.18|19192.18|19192.18|19192.18|0
1636460780000|2021-11-09 12:26:20|19196.15|19196.15|19197.07|19197.07|19197.07|19197.07|19196.15|19196.15|0
1636460800000|2021-11-09 12:26:40|19197.53|19197.53|19197.53|19197.53|19197.53|19197.53|19197.53|19197.53|0
1636460810000|2021-11-09 12:26:50|19196.61|19196.61|19196.61|19196.61|19196.61|19196.61|19196.61|19196.61|0
1636460820000|2021-11-09 12:27:00|19200.57|19200.57|19200.57|19200.57|19200.57|19200.57|19200.57|19200.57|0
1636460860000|2021-11-09 12:27:40|19204.54|19204.54|19204.54|19204.54|19204.54|19204.54|19204.54|19204.54|0
1636460910000|2021-11-09 12:28:30|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|19203.14|0
1636460970000|2021-11-09 12:29:30|19208.74|19208.74|19208.74|19208.74|19208.74|19208.74|19208.74|19208.74|0
1636460980000|2021-11-09 12:29:40|19210.14|19210.14|19203.6|19203.6|19210.14|19210.14|19200.81|19200.81|0
1636461000000|2021-11-09 12:30:00|19205|19205|19202.2|19202.2|19205|19205|19202.2|19202.2|0
1636461010000|2021-11-09 12:30:10|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|19203.6|0
1636461030000|2021-11-09 12:30:30|19202.2|19202.2|19205|19205|19205|19205|19202.2|19202.2|0
1636461040000|2021-11-09 12:30:40|19207.8|19207.8|19207.8|19207.8|19207.8|19207.8|19207.8|19207.8|0
1636461050000|2021-11-09 12:30:50|19206.4|19206.4|19206.4|19206.4|19206.4|19206.4|19206.4|19206.4|0
1636461090000|2021-11-09 12:31:30|19206.86|19206.86|19206.86|19206.86|19206.86|19206.86|19206.86|19206.86|0
1636461160000|2021-11-09 12:32:40|19202.66|19202.66|19202.66|19202.66|19202.66|19202.66|19202.66|19202.66|0
1636461170000|2021-11-09 12:32:50|19204.06|19204.06|19204.06|19204.06|19204.06|19204.06|19204.06|19204.06|0
1636461180000|2021-11-09 12:33:00|19202.66|19202.66|19202.66|19202.66|19202.66|19202.66|19202.66|19202.66|0
1636461190000|2021-11-09 12:33:10|19201.26|19201.26|19201.26|19201.26|19201.26|19201.26|19201.26|19201.26|0
1636461200000|2021-11-09 12:33:20|19204.06|19204.06|19204.06|19204.06|19204.06|19204.06|19204.06|19204.06|0
1636461210000|2021-11-09 12:33:30|19205.46|19205.46|19205.46|19205.46|19205.46|19205.46|19205.46|19205.46|0
1636461220000|2021-11-09 12:33:40|19204.08|19204.08|19202.68|19202.68|19204.08|19204.08|19202.68|19202.68|0
1636461240000|2021-11-09 12:34:00|19201.29|19201.29|19201.29|19201.29|19201.29|19201.29|19201.29|19201.29|0
1636461320000|2021-11-09 12:35:20|19200.37|19200.37|19200.37|19200.37|19200.37|19200.37|19200.37|19200.37|0
1636461360000|2021-11-09 12:36:00|19196.4|19196.4|19196.4|19196.4|19196.4|19196.4|19196.4|19196.4|0
1636461400000|2021-11-09 12:36:40|19193.6|19193.6|19193.6|19193.6|19193.6|19193.6|19193.6|19193.6|0
1636461420000|2021-11-09 12:37:00|19201.53|19201.53|19201.53|19201.53|19201.53|19201.53|19201.53|19201.53|0
1636461430000|2021-11-09 12:37:10|19205.5|19205.5|19205.5|19205.5|19205.5|19205.5|19205.5|19205.5|0
1636461440000|2021-11-09 12:37:20|19209.46|19209.46|19209.46|19209.46|19209.46|19209.46|19209.46|19209.46|0
1636461480000|2021-11-09 12:38:00|19205.26|19205.26|19203.86|19203.86|19205.26|19205.26|19203.86|19203.86|0
1636461540000|2021-11-09 12:39:00|19199.9|19199.9|19199.9|19199.9|19199.9|19199.9|19199.9|19199.9|0
1636461590000|2021-11-09 12:39:50|19198.98|19198.98|19198.98|19198.98|19198.98|19198.98|19198.98|19198.98|0
1636461600000|2021-11-09 12:40:00|19198.52|19198.52|19198.52|19198.52|19198.52|19198.52|19198.52|19198.52|0
1636461670000|2021-11-09 12:41:10|19194.56|19194.56|19194.56|19194.56|19194.56|19194.56|19194.56|19194.56|0
1636461710000|2021-11-09 12:41:50|19195.93|19195.93|19191.97|19191.97|19195.93|19195.93|19191.97|19191.97|0
1636461730000|2021-11-09 12:42:10|19188|19188|19188|19188|19188|19188|19188|19188|0
1636461750000|2021-11-09 12:42:30|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|0
1636461790000|2021-11-09 12:43:10|19183.85|19183.85|19181.05|19181.05|19185.25|19185.25|19181.05|19181.05|0
1636461800000|2021-11-09 12:43:20|19178.25|19178.25|19176.85|19176.85|19178.25|19178.25|19176.85|19176.85|0
1636461820000|2021-11-09 12:43:40|19182.45|19182.45|19182.45|19182.45|19182.45|19182.45|19182.45|19182.45|0
1636461870000|2021-11-09 12:44:30|19188.04|19188.04|19185.25|19185.25|19188.04|19188.04|19185.25|19185.25|0
1636461880000|2021-11-09 12:44:40|19189.44|19189.44|19192.24|19192.24|19192.24|19192.24|19189.44|19189.44|0
1636461890000|2021-11-09 12:44:50|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|0
1636461900000|2021-11-09 12:45:00|19185.48|19185.48|19185.48|19185.48|19185.48|19185.48|19185.48|19185.48|0
1636461910000|2021-11-09 12:45:10|19184.08|19184.08|19184.08|19184.08|19184.08|19184.08|19184.08|19184.08|0
1636461980000|2021-11-09 12:46:20|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|0
1636461990000|2021-11-09 12:46:30|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|19191.08|0
1636462010000|2021-11-09 12:46:50|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|0
1636462020000|2021-11-09 12:47:00|19184.31|19184.31|19181.51|19181.51|19184.31|19184.31|19181.51|19181.51|0
1636462070000|2021-11-09 12:47:50|19185.71|19185.71|19185.71|19185.71|19185.71|19185.71|19185.71|19185.71|0
1636462080000|2021-11-09 12:48:00|19181.75|19181.75|19180.35|19180.35|19181.75|19181.75|19180.35|19180.35|0
1636462090000|2021-11-09 12:48:10|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|19181.75|0
1636462100000|2021-11-09 12:48:20|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|0
1636462110000|2021-11-09 12:48:30|19178.95|19178.95|19178.95|19178.95|19178.95|19178.95|19178.95|19178.95|0
1636462130000|2021-11-09 12:48:50|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|0
1636462150000|2021-11-09 12:49:10|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|19176.15|0
1636462220000|2021-11-09 12:50:20|19177.53|19177.53|19177.53|19177.53|19177.53|19177.53|19177.53|19177.53|0
1636462230000|2021-11-09 12:50:30|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|0
1636462280000|2021-11-09 12:51:20|19174.5|19174.5|19174.5|19174.5|19174.5|19174.5|19174.5|19174.5|0
1636462330000|2021-11-09 12:52:10|19173.1|19173.1|19173.1|19173.1|19173.1|19173.1|19173.1|19173.1|0
1636462390000|2021-11-09 12:53:10|19171.7|19171.7|19171.7|19171.7|19171.7|19171.7|19171.7|19171.7|0
1636462470000|2021-11-09 12:54:30|19167.73|19167.73|19171.7|19171.7|19171.7|19171.7|19167.73|19167.73|0
1636462480000|2021-11-09 12:54:40|19168.9|19168.9|19168.9|19168.9|19168.9|19168.9|19168.9|19168.9|0
1636462540000|2021-11-09 12:55:40|19167.5|19167.5|19167.5|19167.5|19167.5|19167.5|19167.5|19167.5|0
1636462570000|2021-11-09 12:56:10|19173.1|19173.1|19174.5|19174.5|19174.5|19174.5|19173.1|19173.1|0
1636462580000|2021-11-09 12:56:20|19178.69|19178.69|19184.99|19184.99|19184.99|19184.99|19173.1|19173.1|0
1636462590000|2021-11-09 12:56:30|19181.03|19181.03|19181.03|19181.03|19181.03|19181.03|19181.03|19181.03|0
1636462610000|2021-11-09 12:56:50|19185.23|19185.23|19185.23|19185.23|19185.23|19185.23|19185.23|19185.23|0
1636462620000|2021-11-09 12:57:00|19189.42|19189.42|19189.42|19189.42|19189.42|19189.42|19189.42|19189.42|0
1636462640000|2021-11-09 12:57:20|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|0
1636462650000|2021-11-09 12:57:30|19182.43|19182.43|19182.43|19182.43|19182.43|19182.43|19182.43|19182.43|0
1636462780000|2021-11-09 12:59:40|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|0
1636462850000|2021-11-09 13:00:50|19180.09|19180.09|19176.13|19176.13|19180.09|19180.09|19176.13|19176.13|0
1636462920000|2021-11-09 13:02:00|19173.33|19173.33|19173.33|19173.33|19173.33|19173.33|19173.33|19173.33|0
1636462940000|2021-11-09 13:02:20|19177.53|19177.53|19180.33|19180.33|19180.33|19180.33|19177.53|19177.53|0
1636462950000|2021-11-09 13:02:30|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|0
1636463010000|2021-11-09 13:03:30|19173.33|19173.33|19173.33|19173.33|19173.33|19173.33|19173.33|19173.33|0
1636463150000|2021-11-09 13:05:50|19176.13|19176.13|19176.13|19176.13|19176.13|19176.13|19176.13|19176.13|0
1636463170000|2021-11-09 13:06:10|19183.13|19183.13|19183.13|19183.13|19183.13|19183.13|19183.13|19183.13|0
1636463180000|2021-11-09 13:06:20|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|0
1636463220000|2021-11-09 13:07:00|19174.96|19174.96|19174.96|19174.96|19174.96|19174.96|19174.96|19174.96|0
1636463240000|2021-11-09 13:07:20|19179.16|19179.16|19179.16|19179.16|19179.16|19179.16|19179.16|19179.16|0
1636463280000|2021-11-09 13:08:00|19173.56|19173.56|19173.56|19173.56|19173.56|19173.56|19173.56|19173.56|0
1636463390000|2021-11-09 13:09:50|19174.96|19174.96|19170.76|19170.76|19174.96|19174.96|19170.76|19170.76|0
1636463440000|2021-11-09 13:10:40|19174.73|19174.73|19174.73|19174.73|19174.73|19174.73|19174.73|19174.73|0
1636463600000|2021-11-09 13:13:20|19178.69|19178.69|19178.69|19178.69|19178.69|19178.69|19178.69|19178.69|0
1636463640000|2021-11-09 13:14:00|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|0
1636463700000|2021-11-09 13:15:00|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|0
1636463740000|2021-11-09 13:15:40|19188.02|19188.02|19184.06|19184.06|19188.02|19188.02|19184.06|19184.06|0
1636463750000|2021-11-09 13:15:50|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|19188.02|0
1636463820000|2021-11-09 13:17:00|19190.82|19190.82|19193.62|19193.62|19193.62|19193.62|19190.82|19190.82|0
1636463840000|2021-11-09 13:17:20|19195.02|19195.02|19195.02|19195.02|19195.02|19195.02|19195.02|19195.02|0
1636463880000|2021-11-09 13:18:00|19189.42|19189.42|19184.06|19184.06|19189.42|19189.42|19184.06|19184.06|0
1636463890000|2021-11-09 13:18:10|19182.66|19182.66|19182.66|19182.66|19182.66|19182.66|19182.66|19182.66|0
1636463920000|2021-11-09 13:18:40|19185.46|19185.46|19185.46|19185.46|19185.46|19185.46|19185.46|19185.46|0
1636464030000|2021-11-09 13:20:30|19188.26|19188.26|19193.86|19193.86|19193.86|19193.86|19188.26|19188.26|0
1636464040000|2021-11-09 13:20:40|19195.25|19195.25|19195.25|19195.25|19195.25|19195.25|19195.25|19195.25|0
1636464060000|2021-11-09 13:21:00|19192.46|19192.46|19189.66|19189.66|19192.46|19192.46|19189.66|19189.66|0
1636464100000|2021-11-09 13:21:40|19184.06|19184.06|19184.06|19184.06|19184.06|19184.06|19184.06|19184.06|0
1636464140000|2021-11-09 13:22:20|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|0
1636464220000|2021-11-09 13:23:40|19178.71|19178.71|19178.71|19178.71|19178.71|19178.71|19177.8|19177.8|0
1636464230000|2021-11-09 13:23:50|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|19180.09|0
1636464250000|2021-11-09 13:24:10|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|19181.49|0
1636464260000|2021-11-09 13:24:20|19184.29|19184.29|19184.29|19184.29|19184.29|19184.29|19184.29|19184.29|0
1636464280000|2021-11-09 13:24:40|19192.22|19192.22|19192.22|19192.22|19192.22|19192.22|19192.22|19192.22|0
1636464330000|2021-11-09 13:25:30|19190.82|19190.82|19190.82|19190.82|19190.82|19190.82|19190.82|19190.82|0
1636464350000|2021-11-09 13:25:50|19182.89|19182.89|19182.89|19182.89|19182.89|19182.89|19182.89|19182.89|0
1636464530000|2021-11-09 13:28:50|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|19178.93|0
1636464660000|2021-11-09 13:31:00|19186.86|19186.86|19186.86|19186.86|19186.86|19186.86|19186.86|19186.86|0
1636464820000|2021-11-09 13:33:40|19189.66|19189.66|19192.46|19192.46|19192.46|19192.46|19189.66|19189.66|0
1636464830000|2021-11-09 13:33:50|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|19193.86|0
1636464840000|2021-11-09 13:34:00|19191.06|19191.06|19189.66|19189.66|19191.06|19191.06|19189.66|19189.66|0
1636464860000|2021-11-09 13:34:20|19191.06|19191.06|19191.06|19191.06|19191.06|19191.06|19191.06|19191.06|0
1636464870000|2021-11-09 13:34:30|19189.66|19189.66|19189.66|19189.66|19189.66|19189.66|19189.66|19189.66|0
1636464900000|2021-11-09 13:35:00|19184.06|19184.06|19184.06|19184.06|19184.06|19184.06|19182.66|19182.66|0
1636464930000|2021-11-09 13:35:30|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|19182.68|0
1636465100000|2021-11-09 13:38:20|19186.64|19186.64|19178.71|19178.71|19186.64|19186.64|19178.71|19178.71|0
1636465160000|2021-11-09 13:39:20|19181.51|19181.51|19181.51|19181.51|19181.51|19181.51|19181.51|19181.51|0
1636465350000|2021-11-09 13:42:30|19185.48|19185.48|19185.48|19185.48|19185.48|19185.48|19185.48|19185.48|0
1636465420000|2021-11-09 13:43:40|19193.41|19193.41|19189.44|19189.44|19193.41|19193.41|19189.44|19189.44|0
1636465470000|2021-11-09 13:44:30|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|0
1636465500000|2021-11-09 13:45:00|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|19189.44|0
1636465590000|2021-11-09 13:46:30|19185.25|19185.25|19183.85|19183.85|19185.25|19185.25|19183.85|19183.85|0
1636465610000|2021-11-09 13:46:50|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|19185.25|0
1636465620000|2021-11-09 13:47:00|19189.21|19189.21|19193.18|19193.18|19193.18|19193.18|19189.21|19189.21|0
1636465670000|2021-11-09 13:47:50|19188.98|19188.98|19180.81|19180.81|19188.98|19188.98|19180.81|19180.81|0
1636465700000|2021-11-09 13:48:20|19176.85|19176.85|19176.85|19176.85|19176.85|19176.85|19176.85|19176.85|0
1636465770000|2021-11-09 13:49:30|19178.25|19178.25|19178.25|19178.25|19178.25|19178.25|19175.45|19175.45|0
1636465780000|2021-11-09 13:49:40|19175.45|19175.45|19175.45|19175.45|19175.45|19175.45|19175.45|19175.45|0
1636465790000|2021-11-09 13:49:50|19175.91|19175.91|19175.91|19175.91|19175.91|19175.91|19175.91|19175.91|0
1636465800000|2021-11-09 13:50:00|19180.11|19180.11|19180.11|19180.11|19180.11|19180.11|19180.11|19180.11|0
1636465820000|2021-11-09 13:50:20|19180.57|19180.57|19180.57|19180.57|19180.57|19180.57|19180.57|19180.57|0
1636465830000|2021-11-09 13:50:30|19181.97|19181.97|19181.97|19181.97|19181.97|19181.97|19181.97|19181.97|0
1636465840000|2021-11-09 13:50:40|19185.93|19185.93|19185.93|19185.93|19185.93|19185.93|19185.93|19185.93|0
1636465940000|2021-11-09 13:52:20|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|0
1636465950000|2021-11-09 13:52:30|19190.13|19190.13|19191.53|19191.53|19191.53|19191.53|19190.13|19190.13|0
1636466010000|2021-11-09 13:53:30|19192.93|19192.93|19192.93|19192.93|19192.93|19192.93|19192.93|19192.93|0
1636466090000|2021-11-09 13:54:50|19191.53|19191.53|19191.53|19191.53|19191.53|19191.53|19191.53|19191.53|0
1636466150000|2021-11-09 13:55:50|19195.49|19195.49|19195.49|19195.49|19195.49|19195.49|19195.49|19195.49|0
1636466180000|2021-11-09 13:56:20|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|0
1636466220000|2021-11-09 13:57:00|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|19196.66|0
1636466230000|2021-11-09 13:57:10|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|0
1636466240000|2021-11-09 13:57:20|19194.1|19194.1|19194.1|19194.1|19194.1|19194.1|19194.1|19194.1|0
1636466300000|2021-11-09 13:58:20|19191.3|19191.3|19195.26|19195.26|19195.26|19195.26|19191.3|19191.3|0
1636466400000|2021-11-09 14:00:00|19196.64|19196.64|19196.64|19196.64|19196.64|19196.64|19196.64|19196.64|0
1636466490000|2021-11-09 14:01:30|19197.1|19197.1|19198.5|19198.5|19198.5|19198.5|19197.1|19197.1|0
1636466520000|2021-11-09 14:02:00|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|19198.96|0
1636466630000|2021-11-09 14:03:50|19196.16|19196.16|19196.16|19196.16|19196.16|19196.16|19196.16|19196.16|0
1636466640000|2021-11-09 14:04:00|19197.56|19197.56|19197.56|19197.56|19197.56|19197.56|19197.56|19197.56|0
1636466650000|2021-11-09 14:04:10|19200.36|19200.36|19200.36|19200.36|19200.36|19200.36|19200.36|19200.36|0
1636466680000|2021-11-09 14:04:40|19199.44|19199.44|19199.44|19199.44|19199.44|19199.44|19199.44|19199.44|0
1636466690000|2021-11-09 14:04:50|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|0
1636466790000|2021-11-09 14:06:30|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|19199.46|0
1636466840000|2021-11-09 14:07:20|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|19198.06|0
1636467040000|2021-11-09 14:10:40|19190.13|19190.13|19190.13|19190.13|19190.13|19190.13|19186.16|19186.16|0
1636467150000|2021-11-09 14:12:30|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|0
1636467200000|2021-11-09 14:13:20|19192.7|19192.7|19193.16|19193.16|19193.16|19193.16|19192.7|19192.7|0
1636467240000|2021-11-09 14:14:00|19193.62|19193.62|19193.62|19193.62|19193.62|19193.62|19193.62|19193.62|0
1636467300000|2021-11-09 14:15:00|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|19192.7|0
1636467400000|2021-11-09 14:16:40|19188.73|19188.73|19184.77|19184.77|19188.73|19188.73|19184.77|19184.77|0
1636467410000|2021-11-09 14:16:50|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|19188.73|0
1636467440000|2021-11-09 14:17:20|19188.27|19188.27|19188.27|19188.27|19188.27|19188.27|19188.27|19188.27|0
1636467470000|2021-11-09 14:17:50|19192.47|19192.47|19192.47|19192.47|19192.47|19192.47|19192.47|19192.47|0
1636467480000|2021-11-09 14:18:00|19191.07|19191.07|19193.87|19193.87|19193.87|19193.87|19191.07|19191.07|0
1636467550000|2021-11-09 14:19:10|19192.47|19192.47|19192.47|19192.47|19192.47|19192.47|19192.47|19192.47|0
1636467770000|2021-11-09 14:22:50|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|19196.43|0
1636467840000|2021-11-09 14:24:00|19195.06|19195.06|19195.06|19195.06|19195.06|19195.06|19195.06|19195.06|0
1636467860000|2021-11-09 14:24:20|19194.6|19194.6|19194.6|19194.6|19194.6|19194.6|19194.6|19194.6|0
1636467870000|2021-11-09 14:24:30|19198.56|19198.56|19198.56|19198.56|19198.56|19198.56|19198.56|19198.56|0
1636467940000|2021-11-09 14:25:40|19202.53|19202.53|19202.53|19202.53|19202.53|19202.53|19202.53|19202.53|0
1636467980000|2021-11-09 14:26:20|19201.15|19201.15|19201.15|19201.15|19201.15|19201.15|19201.15|19201.15|0
1636467990000|2021-11-09 14:26:30|19205.35|19205.35|19205.35|19205.35|19205.35|19205.35|19205.35|19205.35|0
1636468020000|2021-11-09 14:27:00|19206.75|19206.75|19206.75|19206.75|19206.75|19206.75|19206.75|19206.75|0
1636468050000|2021-11-09 14:27:30|19218.64|19218.64|19218.64|19218.64|19218.64|19218.64|19218.64|19218.64|0
1636468100000|2021-11-09 14:28:20|19215.84|19215.84|19215.84|19215.84|19215.84|19215.84|19215.84|19215.84|0
1636468110000|2021-11-09 14:28:30|19214.44|19214.44|19214.44|19214.44|19214.44|19214.44|19214.44|19214.44|0
1636468200000|2021-11-09 14:30:00|19218.41|19218.41|19226.34|19226.34|19226.34|19226.34|19218.41|19218.41|0
1636468240000|2021-11-09 14:30:40|19224.94|19224.94|19224.94|19224.94|19224.94|19224.94|19224.94|19224.94|0
1636468280000|2021-11-09 14:31:20|19228.9|19228.9|19228.9|19228.9|19228.9|19228.9|19228.9|19228.9|0
1636468290000|2021-11-09 14:31:30|19230.3|19230.3|19230.3|19230.3|19230.3|19230.3|19230.3|19230.3|0
1636468310000|2021-11-09 14:31:50|19230.76|19230.76|19230.76|19230.76|19230.76|19230.76|19230.76|19230.76|0
1636468320000|2021-11-09 14:32:00|19226.8|19226.8|19226.8|19226.8|19226.8|19226.8|19222.83|19222.83|0
1636468330000|2021-11-09 14:32:10|19228.2|19228.2|19228.2|19228.2|19228.2|19228.2|19228.2|19228.2|0
1636468340000|2021-11-09 14:32:20|19226.8|19226.8|19226.8|19226.8|19226.8|19226.8|19226.8|19226.8|0
1636468360000|2021-11-09 14:32:40|19225.88|19225.88|19225.88|19225.88|19225.88|19225.88|19225.88|19225.88|0
1636468380000|2021-11-09 14:33:00|19229.84|19229.84|19229.84|19229.84|19229.84|19229.84|19229.84|19229.84|0
1636468420000|2021-11-09 14:33:40|19237.77|19237.77|19233.81|19233.81|19237.77|19237.77|19229.84|19229.84|0
1636468460000|2021-11-09 14:34:20|19235.21|19235.21|19235.21|19235.21|19235.21|19235.21|19235.21|19235.21|0
1636468480000|2021-11-09 14:34:40|19232.41|19232.41|19228.44|19228.44|19232.41|19232.41|19228.44|19228.44|0
1636468500000|2021-11-09 14:35:00|19224.48|19224.48|19220.51|19220.51|19224.48|19224.48|19216.55|19216.55|0
1636468520000|2021-11-09 14:35:20|19228.44|19228.44|19228.44|19228.44|19228.44|19228.44|19228.44|19228.44|0
1636468530000|2021-11-09 14:35:30|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|0
1636468550000|2021-11-09 14:35:50|19220.51|19220.51|19220.51|19220.51|19220.51|19220.51|19220.51|19220.51|0
1636468560000|2021-11-09 14:36:00|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|0
1636468570000|2021-11-09 14:36:10|19228.44|19228.44|19228.44|19228.44|19228.44|19228.44|19228.44|19228.44|0
1636468590000|2021-11-09 14:36:30|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|19224.48|0
1636468620000|2021-11-09 14:37:00|19220.51|19220.51|19220.51|19220.51|19220.51|19220.51|19220.51|19220.51|0
1636468630000|2021-11-09 14:37:10|19219.11|19219.11|19220.51|19220.51|19220.51|19220.51|19219.11|19219.11|0
1636468640000|2021-11-09 14:37:20|19216.55|19216.55|19216.55|19216.55|19216.55|19216.55|19215.15|19215.15|0
1636468680000|2021-11-09 14:38:00|19215.63|19215.63|19215.63|19215.63|19215.63|19215.63|19215.63|19215.63|0
1636468690000|2021-11-09 14:38:10|19214.23|19214.23|19209.83|19209.83|19215.63|19215.63|19209.83|19209.83|0
1636468700000|2021-11-09 14:38:20|19202.83|19202.83|19202.83|19202.83|19202.83|19202.83|19202.83|19202.83|0
1636468710000|2021-11-09 14:38:30|19201.43|19201.43|19201.43|19201.43|19201.43|19201.43|19201.43|19201.43|0
1636468720000|2021-11-09 14:38:40|19199.59|19199.59|19195.62|19195.62|19199.59|19199.59|19195.62|19195.62|0
1636468740000|2021-11-09 14:39:00|19197|19197|19197|19197|19197|19197|19197|19197|0
1636468750000|2021-11-09 14:39:10|19193.04|19193.04|19189.07|19189.07|19193.04|19193.04|19189.07|19189.07|0
1636468770000|2021-11-09 14:39:30|19186.27|19186.27|19186.27|19186.27|19186.27|19186.27|19186.27|19186.27|0
1636468780000|2021-11-09 14:39:40|19182.31|19182.31|19190.24|19190.24|19190.24|19190.24|19182.31|19182.31|0
1636468820000|2021-11-09 14:40:20|19188.86|19188.86|19188.86|19188.86|19188.86|19188.86|19188.86|19188.86|0
1636468830000|2021-11-09 14:40:30|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|19194.46|0
1636468840000|2021-11-09 14:40:40|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|0
1636468850000|2021-11-09 14:40:50|19198.88|19198.88|19198.88|19198.88|19198.88|19198.88|19198.88|19198.88|0
1636468870000|2021-11-09 14:41:10|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|0
1636468920000|2021-11-09 14:42:00|19190.72|19190.72|19190.72|19190.72|19190.72|19190.72|19190.72|19190.72|0
1636468960000|2021-11-09 14:42:40|19187.92|19187.92|19187.92|19187.92|19187.92|19187.92|19187.92|19187.92|0
1636468980000|2021-11-09 14:43:00|19199.82|19199.82|19199.82|19199.82|19199.82|19199.82|19199.82|19199.82|0
1636469020000|2021-11-09 14:43:40|19191.42|19191.42|19191.42|19191.42|19191.42|19191.42|19191.42|19191.42|0
1636469030000|2021-11-09 14:43:50|19188.62|19188.62|19189.08|19189.08|19189.08|19189.08|19188.62|19188.62|0
1636469050000|2021-11-09 14:44:10|19186.28|19186.28|19184.88|19184.88|19186.28|19186.28|19184.88|19184.88|0
1636469080000|2021-11-09 14:44:40|19188.85|19188.85|19188.85|19188.85|19188.85|19188.85|19188.85|19188.85|0
1636469100000|2021-11-09 14:45:00|19186.05|19186.05|19185.13|19185.13|19186.05|19186.05|19185.13|19185.13|0
1636469110000|2021-11-09 14:45:10|19189.09|19189.09|19189.09|19189.09|19189.09|19189.09|19189.09|19189.09|0
1636469120000|2021-11-09 14:45:20|19184.89|19184.89|19182.33|19182.33|19186.29|19186.29|19182.33|19182.33|0
1636469140000|2021-11-09 14:45:40|19185.13|19185.13|19186.53|19186.53|19186.53|19186.53|19185.13|19185.13|0
1636469150000|2021-11-09 14:45:50|19186.99|19186.99|19186.99|19186.99|19186.99|19186.99|19186.99|19186.99|0
1636469160000|2021-11-09 14:46:00|19190.95|19190.95|19190.95|19190.95|19190.95|19190.95|19190.95|19190.95|0
1636469200000|2021-11-09 14:46:40|19186.99|19186.99|19186.99|19186.99|19186.99|19186.99|19186.99|19186.99|0
1636469210000|2021-11-09 14:46:50|19187.91|19187.91|19187.91|19187.91|19187.91|19187.91|19187.91|19187.91|0
1636469240000|2021-11-09 14:47:20|19180.91|19180.91|19176.94|19176.94|19180.91|19180.91|19176.94|19176.94|0
1636469270000|2021-11-09 14:47:50|19172.98|19172.98|19175.78|19175.78|19175.78|19175.78|19172.98|19172.98|0
1636469280000|2021-11-09 14:48:00|19177.18|19177.18|19177.18|19177.18|19177.18|19177.18|19177.18|19177.18|0
1636469290000|2021-11-09 14:48:10|19179.98|19179.98|19179.98|19179.98|19179.98|19179.98|19179.98|19179.98|0
1636469380000|2021-11-09 14:49:40|19177.18|19177.18|19178.58|19178.58|19178.58|19178.58|19177.18|19177.18|0
1636469390000|2021-11-09 14:49:50|19174.61|19174.61|19182.54|19182.54|19182.54|19182.54|19174.61|19174.61|0
1636469400000|2021-11-09 14:50:00|19186.74|19186.74|19186.74|19186.74|19186.74|19186.74|19186.74|19186.74|0
1636469410000|2021-11-09 14:50:10|19190.71|19190.71|19196.07|19196.07|19196.07|19196.07|19190.71|19190.71|0
1636469440000|2021-11-09 14:50:40|19192.11|19192.11|19189.31|19189.31|19192.11|19192.11|19189.31|19189.31|0
1636469450000|2021-11-09 14:50:50|19185.34|19185.34|19185.34|19185.34|19185.34|19185.34|19185.34|19185.34|0
1636469490000|2021-11-09 14:51:30|19184.88|19184.88|19184.88|19184.88|19184.88|19184.88|19184.88|19184.88|0
1636469510000|2021-11-09 14:51:50|19189.08|19189.08|19193.04|19193.04|19193.04|19193.04|19189.08|19189.08|0
1636469520000|2021-11-09 14:52:00|19195.84|19195.84|19195.84|19195.84|19195.84|19195.84|19195.84|19195.84|0
1636469550000|2021-11-09 14:52:30|19196.3|19196.3|19196.3|19196.3|19196.3|19196.3|19196.3|19196.3|0
1636469560000|2021-11-09 14:52:40|19196.76|19196.76|19196.76|19196.76|19196.76|19196.76|19196.76|19196.76|0
1636469580000|2021-11-09 14:53:00|19200.73|19200.73|19200.73|19200.73|19200.73|19200.73|19200.73|19200.73|0
1636469590000|2021-11-09 14:53:10|19200.27|19200.27|19200.27|19200.27|19200.27|19200.27|19200.27|19200.27|0
1636469600000|2021-11-09 14:53:20|19200.73|19200.73|19199.33|19199.33|19200.73|19200.73|19199.33|19199.33|0
1636469640000|2021-11-09 14:54:00|19195.36|19195.36|19194.44|19194.44|19195.36|19195.36|19194.44|19194.44|0
1636469660000|2021-11-09 14:54:20|19197.24|19197.24|19197.24|19197.24|19197.24|19197.24|19197.24|19197.24|0
1636469710000|2021-11-09 14:55:10|19198.16|19198.16|19198.16|19198.16|19198.16|19198.16|19198.16|19198.16|0
1636469720000|2021-11-09 14:55:20|19196.76|19196.76|19196.76|19196.76|19196.76|19196.76|19196.76|19196.76|0
1636469740000|2021-11-09 14:55:40|19192.8|19192.8|19191.4|19191.4|19192.8|19192.8|19191.4|19191.4|0
1636469760000|2021-11-09 14:56:00|19187.43|19187.43|19187.43|19187.43|19187.43|19187.43|19187.43|19187.43|0
1636469770000|2021-11-09 14:56:10|19186.03|19186.03|19182.07|19182.07|19186.03|19186.03|19182.07|19182.07|0
1636469800000|2021-11-09 14:56:40|19186.03|19186.03|19186.03|19186.03|19186.03|19186.03|19186.03|19186.03|0
1636469880000|2021-11-09 14:58:00|19184.63|19184.63|19183.23|19183.23|19184.63|19184.63|19183.23|19183.23|0
1636469890000|2021-11-09 14:58:10|19182.32|19182.32|19181.86|19181.86|19182.32|19182.32|19181.86|19181.86|0
1636469910000|2021-11-09 14:58:30|19173.93|19173.93|19173.93|19173.93|19173.93|19173.93|19173.93|19173.93|0
1636469930000|2021-11-09 14:58:50|19169.96|19169.96|19164.36|19164.36|19169.96|19169.96|19164.36|19164.36|0
1636469940000|2021-11-09 14:59:00|19162.96|19162.96|19162.96|19162.96|19162.96|19162.96|19162.96|19162.96|0
1636469960000|2021-11-09 14:59:20|19161.58|19161.58|19162.98|19162.98|19162.98|19162.98|19161.58|19161.58|0
1636470010000|2021-11-09 15:00:10|19167.18|19167.18|19167.18|19167.18|19167.18|19167.18|19167.18|19167.18|0
1636470020000|2021-11-09 15:00:20|19175.11|19175.11|19175.11|19175.11|19175.11|19175.11|19175.11|19175.11|0
1636470100000|2021-11-09 15:01:40|19176.51|19176.51|19179.31|19179.31|19179.31|19179.31|19176.51|19176.51|0
1636470110000|2021-11-09 15:01:50|19177.91|19177.91|19182.11|19182.11|19182.11|19182.11|19177.91|19177.91|0
1636470130000|2021-11-09 15:02:10|19176.74|19176.74|19175.35|19175.35|19176.74|19176.74|19175.35|19175.35|0
1636470140000|2021-11-09 15:02:20|19173.95|19173.95|19173.95|19173.95|19173.95|19173.95|19173.95|19173.95|0
1636470150000|2021-11-09 15:02:30|19177.91|19177.91|19177.91|19177.91|19177.91|19177.91|19177.91|19177.91|0
1636470160000|2021-11-09 15:02:40|19181.88|19181.88|19181.88|19181.88|19181.88|19181.88|19181.88|19181.88|0
1636470170000|2021-11-09 15:02:50|19180.48|19180.48|19179.08|19179.08|19180.48|19180.48|19179.08|19179.08|0
1636470230000|2021-11-09 15:03:50|19171.15|19171.15|19171.15|19171.15|19171.15|19171.15|19171.15|19171.15|0
1636470280000|2021-11-09 15:04:40|19168.35|19168.35|19168.35|19168.35|19168.35|19168.35|19168.35|19168.35|0
1636470360000|2021-11-09 15:06:00|19164.15|19164.15|19161.35|19161.35|19164.15|19164.15|19161.35|19161.35|0
1636470370000|2021-11-09 15:06:10|19162.75|19162.75|19162.75|19162.75|19162.75|19162.75|19162.75|19162.75|0
1636470380000|2021-11-09 15:06:20|19165.55|19165.55|19170.91|19170.91|19170.91|19170.91|19165.55|19165.55|0
1636470390000|2021-11-09 15:06:30|19174.88|19174.88|19174.88|19174.88|19174.88|19174.88|19174.88|19174.88|0
1636470420000|2021-11-09 15:07:00|19177.68|19177.68|19174.88|19174.88|19177.68|19177.68|19174.88|19174.88|0
1636470460000|2021-11-09 15:07:40|19176.26|19176.26|19176.26|19176.26|19176.26|19176.26|19176.26|19176.26|0
1636470500000|2021-11-09 15:08:20|19172.29|19172.29|19172.29|19172.29|19172.29|19172.29|19172.29|19172.29|0
1636470530000|2021-11-09 15:08:50|19171.37|19171.37|19171.37|19171.37|19171.37|19171.37|19171.37|19171.37|0
1636470540000|2021-11-09 15:09:00|19170.91|19170.91|19166.95|19166.95|19170.91|19170.91|19166.95|19166.95|0
1636470550000|2021-11-09 15:09:10|19165.55|19165.55|19165.55|19165.55|19165.55|19165.55|19165.55|19165.55|0
1636470560000|2021-11-09 15:09:20|19162.75|19162.75|19162.75|19162.75|19162.75|19162.75|19162.75|19162.75|0
1636470570000|2021-11-09 15:09:30|19142.92|19142.92|19142.92|19142.92|19142.92|19142.92|19142.92|19142.92|0
1636470590000|2021-11-09 15:09:50|19141.52|19141.52|19141.52|19141.52|19141.52|19141.52|19141.52|19141.52|0
1636470600000|2021-11-09 15:10:00|19137.56|19137.56|19145.49|19145.49|19145.49|19145.49|19137.56|19137.56|0
1636470610000|2021-11-09 15:10:10|19145.03|19145.03|19147.6|19147.6|19147.6|19147.6|19145.03|19145.03|0
1636470710000|2021-11-09 15:11:50|19148.51|19148.51|19148.28|19148.28|19152.48|19152.48|19148.28|19148.28|0
1636470730000|2021-11-09 15:12:10|19149.68|19149.68|19149.68|19149.68|19149.68|19149.68|19149.68|19149.68|0
1636470750000|2021-11-09 15:12:30|19148.28|19148.28|19148.28|19148.28|19148.28|19148.28|19148.28|19148.28|0
1636470760000|2021-11-09 15:12:40|19152.25|19152.25|19152.25|19152.25|19152.25|19152.25|19152.25|19152.25|0
1636470790000|2021-11-09 15:13:10|19148.28|19148.28|19148.28|19148.28|19148.28|19148.28|19148.28|19148.28|0
1636470840000|2021-11-09 15:14:00|19140.35|19140.35|19140.35|19140.35|19140.35|19140.35|19140.35|19140.35|0
1636470890000|2021-11-09 15:14:50|19136.39|19136.39|19139.18|19139.18|19139.18|19139.18|19136.39|19136.39|0
1636470900000|2021-11-09 15:15:00|19137.79|19137.79|19136.39|19136.39|19137.79|19137.79|19136.39|19136.39|0
1636470910000|2021-11-09 15:15:10|19135.01|19135.01|19135.01|19135.01|19135.01|19135.01|19135.01|19135.01|0
1636470930000|2021-11-09 15:15:30|19141.77|19141.77|19141.77|19141.77|19141.77|19141.77|19141.77|19141.77|0
1636470950000|2021-11-09 15:15:50|19144.57|19144.57|19148.54|19148.54|19148.54|19148.54|19144.57|19144.57|0
1636470960000|2021-11-09 15:16:00|19147.14|19147.14|19148.97|19148.97|19148.97|19148.97|19147.14|19147.14|0
1636470970000|2021-11-09 15:16:10|19147.57|19147.57|19136.85|19136.85|19147.57|19147.57|19136.85|19136.85|0
1636470980000|2021-11-09 15:16:20|19132.88|19132.88|19132.88|19132.88|19132.88|19132.88|19132.88|19132.88|0
1636471020000|2021-11-09 15:17:00|19136.85|19136.85|19136.85|19136.85|19136.85|19136.85|19136.85|19136.85|0
1636471030000|2021-11-09 15:17:10|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|0
1636471110000|2021-11-09 15:18:30|19147.57|19147.57|19147.57|19147.57|19147.57|19147.57|19147.57|19147.57|0
1636471130000|2021-11-09 15:18:50|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|0
1636471140000|2021-11-09 15:19:00|19142.48|19142.48|19142.48|19142.48|19142.48|19142.48|19142.48|19142.48|0
1636471160000|2021-11-09 15:19:20|19130.58|19130.58|19130.58|19130.58|19130.58|19130.58|19130.58|19130.58|0
1636471180000|2021-11-09 15:19:40|19134.55|19134.55|19134.55|19134.55|19134.55|19134.55|19134.55|19134.55|0
1636471190000|2021-11-09 15:19:50|19138.51|19138.51|19138.51|19138.51|19138.51|19138.51|19138.51|19138.51|0
1636471230000|2021-11-09 15:20:30|19138.05|19138.05|19137.59|19137.59|19138.05|19138.05|19137.59|19137.59|0
1636471240000|2021-11-09 15:20:40|19135.75|19135.75|19139.72|19139.72|19139.72|19139.72|19135.75|19135.75|0
1636471320000|2021-11-09 15:22:00|19142.02|19142.02|19142.02|19142.02|19142.02|19142.02|19142.02|19142.02|0
1636471360000|2021-11-09 15:22:40|19140.62|19140.62|19140.62|19140.62|19140.62|19140.62|19140.62|19140.62|0
1636471370000|2021-11-09 15:22:50|19136.65|19136.65|19136.65|19136.65|19136.65|19136.65|19136.65|19136.65|0
1636471460000|2021-11-09 15:24:20|19136.19|19136.19|19136.19|19136.19|19136.19|19136.19|19136.19|19136.19|0
1636471480000|2021-11-09 15:24:40|19130.6|19130.6|19130.6|19130.6|19130.6|19130.6|19130.6|19130.6|0
1636471500000|2021-11-09 15:25:00|19118.7|19118.7|19118.7|19118.7|19118.7|19118.7|19118.7|19118.7|0
1636471530000|2021-11-09 15:25:30|19114.73|19114.73|19114.73|19114.73|19114.73|19114.73|19114.73|19114.73|0
1636471540000|2021-11-09 15:25:40|19116.13|19116.13|19116.13|19116.13|19116.13|19116.13|19116.13|19116.13|0
1636471550000|2021-11-09 15:25:50|19112.17|19112.17|19112.17|19112.17|19112.17|19112.17|19112.17|19112.17|0
1636471560000|2021-11-09 15:26:00|19112.63|19112.63|19115.43|19115.43|19115.43|19115.43|19112.63|19112.63|0
1636471570000|2021-11-09 15:26:10|19116.83|19116.83|19116.83|19116.83|19116.83|19116.83|19116.83|19116.83|0
1636471610000|2021-11-09 15:26:50|19124.76|19124.76|19127.56|19127.56|19127.56|19127.56|19124.76|19124.76|0
1636471630000|2021-11-09 15:27:10|19131.52|19131.52|19131.52|19131.52|19131.52|19131.52|19131.52|19131.52|0
1636471640000|2021-11-09 15:27:20|19132.92|19132.92|19132.92|19132.92|19132.92|19132.92|19132.92|19132.92|0
1636471660000|2021-11-09 15:27:40|19140.85|19140.85|19144.82|19144.82|19144.82|19144.82|19140.85|19140.85|0
1636471680000|2021-11-09 15:28:00|19145.28|19145.28|19145.28|19145.28|19145.28|19145.28|19145.28|19145.28|0
1636471740000|2021-11-09 15:29:00|19146.68|19146.68|19146.68|19146.68|19146.68|19146.68|19146.68|19146.68|0
1636471760000|2021-11-09 15:29:20|19147.14|19147.14|19147.14|19147.14|19147.14|19147.14|19147.14|19147.14|0
1636471770000|2021-11-09 15:29:30|19151.1|19151.1|19151.1|19151.1|19151.1|19151.1|19151.1|19151.1|0
1636471780000|2021-11-09 15:29:40|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|0
1636471800000|2021-11-09 15:30:00|19139.21|19139.21|19139.21|19139.21|19139.21|19139.21|19139.21|19139.21|0
1636471820000|2021-11-09 15:30:20|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|19143.17|0
1636471850000|2021-11-09 15:30:50|19143.63|19143.63|19143.63|19143.63|19143.63|19143.63|19143.63|19143.63|0
1636471900000|2021-11-09 15:31:40|19139.66|19139.66|19139.66|19139.66|19139.66|19139.66|19139.66|19139.66|0
1636471910000|2021-11-09 15:31:50|19135.7|19135.7|19135.7|19135.7|19135.7|19135.7|19135.7|19135.7|0
1636471950000|2021-11-09 15:32:30|19136.16|19136.16|19141.76|19141.76|19141.76|19141.76|19136.16|19136.16|0
1636471980000|2021-11-09 15:33:00|19144.56|19144.56|19143.16|19143.16|19144.56|19144.56|19143.16|19143.16|0
1636471990000|2021-11-09 15:33:10|19141.78|19141.78|19141.78|19141.78|19141.78|19141.78|19141.78|19141.78|0
1636472020000|2021-11-09 15:33:40|19149.71|19149.71|19149.71|19149.71|19149.71|19149.71|19149.71|19149.71|0
1636472250000|2021-11-09 15:37:30|19150.17|19150.17|19147.87|19147.87|19150.17|19150.17|19147.87|19147.87|0
1636472290000|2021-11-09 15:38:10|19151.83|19151.83|19151.83|19151.83|19151.83|19151.83|19151.83|19151.83|0
1636472300000|2021-11-09 15:38:20|19150.44|19150.44|19154.4|19154.4|19154.4|19154.4|19150.44|19150.44|0
1636472330000|2021-11-09 15:38:50|19153.94|19153.94|19153.94|19153.94|19153.94|19153.94|19153.94|19153.94|0
1636472350000|2021-11-09 15:39:10|19151.64|19151.64|19152.56|19152.56|19152.56|19152.56|19151.64|19151.64|0
1636472400000|2021-11-09 15:40:00|19153.96|19153.96|19153.96|19153.96|19153.96|19153.96|19153.96|19153.96|0
1636472410000|2021-11-09 15:40:10|19154.42|19154.42|19154.42|19154.42|19154.42|19154.42|19154.42|19154.42|0
1636472430000|2021-11-09 15:40:30|19155.82|19155.82|19159.79|19159.79|19159.79|19159.79|19155.82|19155.82|0
1636472450000|2021-11-09 15:40:50|19162.58|19162.58|19162.58|19162.58|19162.58|19162.58|19162.58|19162.58|0
1636472460000|2021-11-09 15:41:00|19166.55|19166.55|19166.55|19166.55|19166.55|19166.55|19166.55|19166.55|0
1636472520000|2021-11-09 15:42:00|19163.75|19163.75|19163.75|19163.75|19163.75|19163.75|19163.75|19163.75|0
1636472540000|2021-11-09 15:42:20|19163.29|19163.29|19163.29|19163.29|19163.29|19163.29|19163.29|19163.29|0
1636472580000|2021-11-09 15:43:00|19164.69|19164.69|19164.69|19164.69|19164.69|19164.69|19164.69|19164.69|0
1636472600000|2021-11-09 15:43:20|19165.61|19165.61|19165.61|19165.61|19165.61|19165.61|19165.61|19165.61|0
1636472630000|2021-11-09 15:43:50|19161.64|19161.64|19161.64|19161.64|19165.61|19165.61|19161.64|19161.64|0
1636472660000|2021-11-09 15:44:20|19157.68|19157.68|19157.68|19157.68|19157.68|19157.68|19157.68|19157.68|0
1636472720000|2021-11-09 15:45:20|19154.88|19154.88|19154.88|19154.88|19154.88|19154.88|19154.88|19154.88|0
1636472730000|2021-11-09 15:45:30|19150.92|19150.92|19145.55|19145.55|19150.92|19150.92|19145.55|19145.55|0
1636472860000|2021-11-09 15:47:40|19144.15|19144.15|19144.15|19144.15|19144.15|19144.15|19144.15|19144.15|0
1636472890000|2021-11-09 15:48:10|19140.19|19140.19|19140.19|19140.19|19140.19|19140.19|19140.19|19140.19|0
1636472900000|2021-11-09 15:48:20|19140.65|19140.65|19140.65|19140.65|19140.65|19140.65|19140.65|19140.65|0
1636472940000|2021-11-09 15:49:00|19136.45|19136.45|19136.45|19136.45|19136.45|19136.45|19136.45|19136.45|0
1636472960000|2021-11-09 15:49:20|19135.53|19135.53|19135.53|19135.53|19135.53|19135.53|19135.53|19135.53|0
1636472980000|2021-11-09 15:49:40|19135.99|19135.99|19135.99|19135.99|19135.99|19135.99|19135.99|19135.99|0
1636473010000|2021-11-09 15:50:10|19132.02|19132.02|19132.02|19132.02|19132.02|19132.02|19132.02|19132.02|0
1636473050000|2021-11-09 15:50:50|19127.82|19127.82|19127.82|19127.82|19127.82|19127.82|19127.82|19127.82|0
1636473060000|2021-11-09 15:51:00|19131.79|19131.79|19133.19|19133.19|19133.19|19133.19|19131.79|19131.79|0
1636473150000|2021-11-09 15:52:30|19141.12|19141.12|19145.08|19145.08|19145.08|19145.08|19141.12|19141.12|0
1636473180000|2021-11-09 15:53:00|19149.05|19149.05|19149.05|19149.05|19149.05|19149.05|19149.05|19149.05|0
1636473190000|2021-11-09 15:53:10|19145.08|19145.08|19145.08|19145.08|19145.08|19145.08|19145.08|19145.08|0
1636473220000|2021-11-09 15:53:40|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|19153.01|0
1636473250000|2021-11-09 15:54:10|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|0
1636473260000|2021-11-09 15:54:20|19155.35|19155.35|19155.35|19155.35|19155.35|19155.35|19155.35|19155.35|0
1636473460000|2021-11-09 15:57:40|19147.42|19147.42|19143.46|19143.46|19147.42|19147.42|19143.46|19143.46|0
1636473500000|2021-11-09 15:58:20|19143.92|19143.92|19143.92|19143.92|19143.92|19143.92|19143.92|19143.92|0
1636473510000|2021-11-09 15:58:30|19144.84|19144.84|19144.84|19144.84|19144.84|19144.84|19144.84|19144.84|0
1636473530000|2021-11-09 15:58:50|19145.3|19145.3|19145.3|19145.3|19145.3|19145.3|19145.3|19145.3|0
1636473540000|2021-11-09 15:59:00|19141.33|19141.33|19141.33|19141.33|19141.33|19141.33|19141.33|19141.33|0
1636473550000|2021-11-09 15:59:10|19137.37|19137.37|19137.37|19137.37|19137.37|19137.37|19137.37|19137.37|0
1636473570000|2021-11-09 15:59:30|19135.97|19135.97|19135.97|19135.97|19135.97|19135.97|19135.97|19135.97|0
1636473580000|2021-11-09 15:59:40|19137.37|19137.37|19137.37|19137.37|19137.37|19137.37|19137.37|19137.37|0
1636473670000|2021-11-09 16:01:10|19141.33|19141.33|19142.73|19142.73|19142.73|19142.73|19141.33|19141.33|0
1636473680000|2021-11-09 16:01:20|19141.33|19141.33|19141.79|19141.79|19141.79|19141.79|19141.33|19141.33|0
1636473730000|2021-11-09 16:02:10|19140.39|19140.39|19141.56|19141.56|19141.56|19141.56|19137.59|19137.59|0
1636473750000|2021-11-09 16:02:30|19142.96|19142.96|19142.96|19142.96|19142.96|19142.96|19142.96|19142.96|0
1636473800000|2021-11-09 16:03:20|19145.76|19145.76|19145.76|19145.76|19145.76|19145.76|19145.76|19145.76|0
1636473890000|2021-11-09 16:04:50|19147.16|19147.16|19147.62|19147.62|19147.62|19147.62|19147.16|19147.16|0
1636473900000|2021-11-09 16:05:00|19146.22|19146.22|19146.22|19146.22|19146.22|19146.22|19146.22|19146.22|0
1636473930000|2021-11-09 16:05:30|19144.82|19144.82|19144.82|19144.82|19144.82|19144.82|19144.82|19144.82|0
1636473950000|2021-11-09 16:05:50|19140.85|19140.85|19140.85|19140.85|19140.85|19140.85|19140.85|19140.85|0
1636473960000|2021-11-09 16:06:00|19136.89|19136.89|19136.89|19136.89|19136.89|19136.89|19136.89|19136.89|0
1636473990000|2021-11-09 16:06:30|19137.35|19137.35|19137.35|19137.35|19137.35|19137.35|19137.35|19137.35|0
1636474040000|2021-11-09 16:07:20|19135.95|19135.95|19133.15|19133.15|19135.95|19135.95|19133.15|19133.15|0
1636474060000|2021-11-09 16:07:40|19130.35|19130.35|19130.35|19130.35|19130.35|19130.35|19130.35|19130.35|0
1636474080000|2021-11-09 16:08:00|19128.95|19128.95|19128.95|19128.95|19128.95|19128.95|19128.95|19128.95|0
1636474100000|2021-11-09 16:08:20|19128.49|19128.49|19128.49|19128.49|19128.49|19128.49|19128.49|19128.49|0
1636474120000|2021-11-09 16:08:40|19124.52|19124.52|19120.56|19120.56|19124.52|19124.52|19120.56|19120.56|0
1636474160000|2021-11-09 16:09:20|19116.59|19116.59|19116.59|19116.59|19116.59|19116.59|19116.59|19116.59|0
1636474190000|2021-11-09 16:09:50|19119.39|19119.39|19119.39|19119.39|19119.39|19119.39|19119.39|19119.39|0
1636474210000|2021-11-09 16:10:10|19116.59|19116.59|19117.05|19117.05|19117.05|19117.05|19116.59|19116.59|0
1636474220000|2021-11-09 16:10:20|19113.09|19113.09|19113.55|19113.55|19113.55|19113.55|19113.09|19113.09|0
1636474280000|2021-11-09 16:11:20|19114.01|19114.01|19114.01|19114.01|19114.01|19114.01|19114.01|19114.01|0
1636474300000|2021-11-09 16:11:40|19117.97|19117.97|19117.97|19117.97|19117.97|19117.97|19117.97|19117.97|0
1636474310000|2021-11-09 16:11:50|19119.37|19119.37|19119.37|19119.37|19119.37|19119.37|19119.37|19119.37|0
1636474320000|2021-11-09 16:12:00|19117.97|19117.97|19114.01|19114.01|19117.97|19117.97|19114.01|19114.01|0
1636474330000|2021-11-09 16:12:10|19112.61|19112.61|19112.61|19112.61|19112.61|19112.61|19112.61|19112.61|0
1636474340000|2021-11-09 16:12:20|19113.07|19113.07|19109.1|19109.1|19113.07|19113.07|19109.1|19109.1|0
1636474380000|2021-11-09 16:13:00|19106.3|19106.3|19106.3|19106.3|19106.3|19106.3|19106.3|19106.3|0
1636474420000|2021-11-09 16:13:40|19102.34|19102.34|19100.96|19100.96|19102.34|19102.34|19100.96|19100.96|0
1636474490000|2021-11-09 16:14:50|19101.88|19101.88|19101.88|19101.88|19101.88|19101.88|19101.88|19101.88|0
1636474540000|2021-11-09 16:15:40|19100.48|19100.48|19100.48|19100.48|19100.48|19100.48|19100.48|19100.48|0
1636474570000|2021-11-09 16:16:10|19099.1|19099.1|19099.1|19099.1|19099.1|19099.1|19099.1|19099.1|0
1636474590000|2021-11-09 16:16:30|19091.17|19091.17|19091.17|19091.17|19091.17|19091.17|19091.17|19091.17|0
1636474620000|2021-11-09 16:17:00|19088.37|19088.37|19088.37|19088.37|19088.37|19088.37|19088.37|19088.37|0
1636474700000|2021-11-09 16:18:20|19086.97|19086.97|19090.94|19090.94|19090.94|19090.94|19086.97|19086.97|0
1636474810000|2021-11-09 16:20:10|19092.32|19092.32|19092.32|19092.32|19092.32|19092.32|19092.32|19092.32|0
1636474830000|2021-11-09 16:20:30|19092.77|19092.77|19092.77|19092.77|19092.77|19092.77|19092.77|19092.77|0
1636474860000|2021-11-09 16:21:00|19088.81|19088.81|19087.43|19087.43|19088.81|19088.81|19087.43|19087.43|0
1636474870000|2021-11-09 16:21:10|19086.97|19086.97|19084.17|19084.17|19086.97|19086.97|19084.17|19084.17|0
1636474920000|2021-11-09 16:22:00|19080.21|19080.21|19080.21|19080.21|19080.21|19080.21|19080.21|19080.21|0
1636474950000|2021-11-09 16:22:30|19081.59|19081.59|19081.59|19081.59|19081.59|19081.59|19081.59|19081.59|0
1636474960000|2021-11-09 16:22:40|19075.99|19075.99|19075.99|19075.99|19075.99|19075.99|19075.99|19075.99|0
1636474970000|2021-11-09 16:22:50|19075.53|19075.53|19075.99|19075.99|19075.99|19075.99|19075.53|19075.53|0
1636474980000|2021-11-09 16:23:00|19078.79|19078.79|19078.79|19078.79|19078.79|19078.79|19078.79|19078.79|0
1636475000000|2021-11-09 16:23:20|19077.41|19077.41|19077.41|19077.41|19077.41|19077.41|19077.41|19077.41|0
1636475010000|2021-11-09 16:23:30|19078.81|19078.81|19078.81|19078.81|19078.81|19078.81|19078.81|19078.81|0
1636475040000|2021-11-09 16:24:00|19077.41|19077.41|19078.33|19078.33|19078.33|19078.33|19077.41|19077.41|0
1636475060000|2021-11-09 16:24:20|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|0
1636475110000|2021-11-09 16:25:10|19081.13|19081.13|19081.13|19081.13|19081.13|19081.13|19081.13|19081.13|0
1636475120000|2021-11-09 16:25:20|19082.53|19082.53|19082.53|19082.53|19082.53|19082.53|19081.13|19081.13|0
1636475140000|2021-11-09 16:25:40|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|19079.73|0
1636475150000|2021-11-09 16:25:50|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|0
1636475160000|2021-11-09 16:26:00|19071.8|19071.8|19075.76|19075.76|19075.76|19075.76|19071.8|19071.8|0
1636475200000|2021-11-09 16:26:40|19075.3|19075.3|19075.3|19075.3|19075.3|19075.3|19075.3|19075.3|0
1636475210000|2021-11-09 16:26:50|19071.34|19071.34|19071.34|19071.34|19071.34|19071.34|19071.34|19071.34|0
1636475220000|2021-11-09 16:27:00|19071.8|19071.8|19071.8|19071.8|19071.8|19071.8|19071.8|19071.8|0
1636475230000|2021-11-09 16:27:10|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|19075.76|0
1636475260000|2021-11-09 16:27:40|19076.22|19076.22|19074.82|19074.82|19076.22|19076.22|19074.82|19074.82|0
1636475270000|2021-11-09 16:27:50|19069.22|19069.22|19069.22|19069.22|19069.22|19069.22|19069.22|19069.22|0
1636475280000|2021-11-09 16:28:00|19065.26|19065.26|19065.26|19065.26|19065.26|19065.26|19065.26|19065.26|0
1636475290000|2021-11-09 16:28:10|19063.42|19063.42|19063.42|19063.42|19063.42|19063.42|19063.42|19063.42|0
1636475300000|2021-11-09 16:28:20|19064.82|19064.82|19064.82|19064.82|19064.82|19064.82|19064.82|19064.82|0
1636475350000|2021-11-09 16:29:10|19063.42|19063.42|19063.42|19063.42|19063.42|19063.42|19063.42|19063.42|0
1636475360000|2021-11-09 16:29:20|19064.82|19064.82|19064.36|19064.36|19064.82|19064.82|19064.36|19064.36|0
1636475380000|2021-11-09 16:29:40|19062.98|19062.98|19062.98|19062.98|19062.98|19062.98|19062.98|19062.98|0
1636475390000|2021-11-09 16:29:50|19061.58|19061.58|19064.38|19064.38|19064.38|19064.38|19061.58|19061.58|0
1636532150000|2021-11-10 08:15:50|19102.54|19102.54|19102.54|19102.54|19102.54|19102.54|19102.54|19102.54|0
1636532210000|2021-11-10 08:16:50|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|0
1636532340000|2021-11-10 08:19:00|19108.84|19108.84|19107.44|19107.44|19108.84|19108.84|19107.44|19107.44|0
1636532380000|2021-11-10 08:19:40|19091.58|19091.58|19091.58|19091.58|19091.58|19091.58|19091.58|19091.58|0
1636532430000|2021-11-10 08:20:30|19090.18|19090.18|19074.32|19074.32|19090.18|19090.18|19074.32|19074.32|0
1636532440000|2021-11-10 08:20:40|19079.92|19079.92|19079.92|19079.92|19079.92|19079.92|19079.92|19079.92|0
1636532450000|2021-11-10 08:20:50|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|0
1636532500000|2021-11-10 08:21:40|19075.95|19075.95|19075.95|19075.95|19075.95|19075.95|19075.95|19075.95|0
1636532520000|2021-11-10 08:22:00|19067.56|19067.56|19067.56|19067.56|19067.56|19067.56|19067.56|19067.56|0
1636532570000|2021-11-10 08:22:50|19071.52|19071.52|19071.52|19071.52|19071.52|19071.52|19071.52|19071.52|0
1636532610000|2021-11-10 08:23:30|19070.6|19070.6|19070.6|19070.6|19070.6|19070.6|19070.6|19070.6|0
1636532630000|2021-11-10 08:23:50|19074.57|19074.57|19074.57|19074.57|19074.57|19074.57|19074.57|19074.57|0
1636532640000|2021-11-10 08:24:00|19066.64|19066.64|19062.67|19062.67|19066.64|19066.64|19062.67|19062.67|0
1636532670000|2021-11-10 08:24:30|19070.6|19070.6|19070.6|19070.6|19070.6|19070.6|19070.6|19070.6|0
1636532690000|2021-11-10 08:24:50|19067.8|19067.8|19067.8|19067.8|19067.8|19067.8|19067.8|19067.8|0
1636532700000|2021-11-10 08:25:00|19069.2|19069.2|19069.2|19069.2|19073.17|19073.17|19069.2|19069.2|0
1636532740000|2021-11-10 08:25:40|19065.24|19065.24|19065.24|19065.24|19065.24|19065.24|19065.24|19065.24|0
1636532770000|2021-11-10 08:26:10|19073.17|19073.17|19073.17|19073.17|19073.17|19073.17|19073.17|19073.17|0
1636532830000|2021-11-10 08:27:10|19077.13|19077.13|19077.13|19077.13|19077.13|19077.13|19077.13|19077.13|0
1636532880000|2021-11-10 08:28:00|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|0
1636532890000|2021-11-10 08:28:10|19064.54|19064.54|19056.61|19056.61|19064.54|19064.54|19056.61|19056.61|0
1636532910000|2021-11-10 08:28:30|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|0
1636532950000|2021-11-10 08:29:10|19061.74|19061.74|19061.74|19061.74|19061.74|19061.74|19061.74|19061.74|0
1636532970000|2021-11-10 08:29:30|19065.7|19065.7|19065.7|19065.7|19065.7|19065.7|19065.7|19065.7|0
1636532990000|2021-11-10 08:29:50|19073.63|19073.63|19073.63|19073.63|19073.63|19073.63|19073.63|19073.63|0
1636533000000|2021-11-10 08:30:00|19072.24|19072.24|19072.24|19072.24|19072.24|19072.24|19072.24|19072.24|0
1636533050000|2021-11-10 08:30:50|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|0
1636533060000|2021-11-10 08:31:00|19090.85|19090.85|19096.45|19096.45|19096.45|19096.45|19090.85|19090.85|0
1636533070000|2021-11-10 08:31:10|19095.07|19095.07|19095.07|19095.07|19095.07|19095.07|19095.07|19095.07|0
1636533080000|2021-11-10 08:31:20|19091.11|19091.11|19091.11|19091.11|19091.11|19091.11|19091.11|19091.11|0
1636533120000|2021-11-10 08:32:00|19083.18|19083.18|19083.18|19083.18|19083.18|19083.18|19083.18|19083.18|0
1636533330000|2021-11-10 08:35:30|19075.25|19075.25|19075.25|19075.25|19075.25|19075.25|19075.25|19075.25|0
1636533340000|2021-11-10 08:35:40|19073.85|19073.85|19073.85|19073.85|19073.85|19073.85|19073.85|19073.85|0
1636533360000|2021-11-10 08:36:00|19069.88|19069.88|19069.88|19069.88|19069.88|19069.88|19069.88|19069.88|0
1636533420000|2021-11-10 08:37:00|19061.95|19061.95|19061.95|19061.95|19061.95|19061.95|19061.95|19061.95|0
1636533440000|2021-11-10 08:37:20|19054.02|19054.02|19054.02|19054.02|19054.02|19054.02|19054.02|19054.02|0
1636533480000|2021-11-10 08:38:00|19049.82|19049.82|19048.42|19048.42|19049.82|19049.82|19048.42|19048.42|0
1636533490000|2021-11-10 08:38:10|19047.96|19047.96|19047.96|19047.96|19047.96|19047.96|19047.96|19047.96|0
1636533610000|2021-11-10 08:40:10|19045.16|19045.16|19049.13|19049.13|19049.13|19049.13|19045.16|19045.16|0
1636533670000|2021-11-10 08:41:10|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|0
1636533720000|2021-11-10 08:42:00|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|0
1636533740000|2021-11-10 08:42:20|19075.95|19075.95|19068.02|19068.02|19075.95|19075.95|19068.02|19068.02|0
1636533750000|2021-11-10 08:42:30|19063.82|19063.82|19063.82|19063.82|19063.82|19063.82|19063.82|19063.82|0
1636533760000|2021-11-10 08:42:40|19062.43|19062.43|19062.43|19062.43|19062.43|19062.43|19062.43|19062.43|0
1636533790000|2021-11-10 08:43:10|19070.36|19070.36|19070.36|19070.36|19070.36|19070.36|19070.36|19070.36|0
1636533810000|2021-11-10 08:43:30|19068.96|19068.96|19068.96|19068.96|19068.96|19068.96|19068.96|19068.96|0
1636533860000|2021-11-10 08:44:20|19067.56|19067.56|19066.16|19066.16|19067.56|19067.56|19066.16|19066.16|0
1636533920000|2021-11-10 08:45:20|19062.19|19062.19|19062.19|19062.19|19062.19|19062.19|19062.19|19062.19|0
1636533990000|2021-11-10 08:46:30|19063.59|19063.59|19063.59|19063.59|19063.59|19063.59|19063.59|19063.59|0
1636534010000|2021-11-10 08:46:50|19051.7|19051.7|19055.66|19055.66|19055.66|19055.66|19051.7|19051.7|0
1636534090000|2021-11-10 08:48:10|19056.12|19056.12|19056.12|19056.12|19056.12|19056.12|19056.12|19056.12|0
1636534150000|2021-11-10 08:49:10|19060.09|19060.09|19060.09|19060.09|19060.09|19060.09|19060.09|19060.09|0
1636534190000|2021-11-10 08:49:50|19056.12|19056.12|19056.12|19056.12|19056.12|19056.12|19056.12|19056.12|0
1636534200000|2021-11-10 08:50:00|19048.19|19048.19|19048.19|19048.19|19048.19|19048.19|19048.19|19048.19|0
1636534210000|2021-11-10 08:50:10|19041.19|19041.19|19041.19|19041.19|19041.19|19041.19|19041.19|19041.19|0
1636534220000|2021-11-10 08:50:20|19035.59|19035.59|19035.59|19035.59|19035.59|19035.59|19035.59|19035.59|0
1636534290000|2021-11-10 08:51:30|19039.56|19039.56|19039.56|19039.56|19039.56|19039.56|19039.56|19039.56|0
1636534320000|2021-11-10 08:52:00|19036.76|19036.76|19036.76|19036.76|19036.76|19036.76|19036.76|19036.76|0
1636534420000|2021-11-10 08:53:40|19042.36|19042.36|19039.56|19039.56|19042.36|19042.36|19039.56|19039.56|0
1636534500000|2021-11-10 08:55:00|19035.59|19035.59|19035.59|19035.59|19035.59|19035.59|19035.59|19035.59|0
1636534570000|2021-11-10 08:56:10|19039.56|19039.56|19035.59|19035.59|19039.56|19039.56|19035.59|19035.59|0
1636534620000|2021-11-10 08:57:00|19043.53|19043.53|19043.53|19043.53|19043.53|19043.53|19043.53|19043.53|0
1636534740000|2021-11-10 08:59:00|19037.93|19037.93|19037.93|19037.93|19037.93|19037.93|19037.93|19037.93|0
1636534790000|2021-11-10 08:59:50|19033.96|19033.96|19032.56|19032.56|19033.96|19033.96|19032.56|19032.56|0
1636534800000|2021-11-10 09:00:00|19026.96|19026.96|19026.96|19026.96|19026.96|19026.96|19026.96|19026.96|0
1636534870000|2021-11-10 09:01:10|19026.5|19026.5|19026.5|19026.5|19026.5|19026.5|19026.5|19026.5|0
1636534880000|2021-11-10 09:01:20|19018.57|19018.57|19022.54|19022.54|19022.54|19022.54|19018.57|19018.57|0
1636534890000|2021-11-10 09:01:30|19025.34|19025.34|19025.34|19025.34|19025.34|19025.34|19025.34|19025.34|0
1636535010000|2021-11-10 09:03:30|19023.94|19023.94|19022.54|19022.54|19023.94|19023.94|19022.54|19022.54|0
1636535030000|2021-11-10 09:03:50|19023.94|19023.94|19023.94|19023.94|19023.94|19023.94|19023.94|19023.94|0
1636535040000|2021-11-10 09:04:00|19027.9|19027.9|19027.9|19027.9|19027.9|19027.9|19027.9|19027.9|0
1636535100000|2021-11-10 09:05:00|19031.87|19031.87|19031.87|19031.87|19031.87|19031.87|19031.87|19031.87|0
1636535110000|2021-11-10 09:05:10|19034.67|19034.67|19034.67|19034.67|19034.67|19034.67|19034.67|19034.67|0
1636535130000|2021-11-10 09:05:30|19038.63|19038.63|19038.63|19038.63|19038.63|19038.63|19038.63|19038.63|0
1636535180000|2021-11-10 09:06:20|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|0
1636535220000|2021-11-10 09:07:00|19051.93|19051.93|19046.33|19046.33|19051.93|19051.93|19046.33|19046.33|0
1636535230000|2021-11-10 09:07:10|19042.37|19042.37|19042.37|19042.37|19042.37|19042.37|19042.37|19042.37|0
1636535270000|2021-11-10 09:07:50|19038.4|19038.4|19038.4|19038.4|19038.4|19038.4|19038.4|19038.4|0
1636535300000|2021-11-10 09:08:20|19037|19037|19037|19037|19037|19037|19037|19037|0
1636535370000|2021-11-10 09:09:30|19017.17|19017.17|19014.38|19014.38|19017.17|19017.17|19014.38|19014.38|0
1636535380000|2021-11-10 09:09:40|19015.3|19015.3|19015.3|19015.3|19015.3|19015.3|19015.3|19015.3|0
1636535410000|2021-11-10 09:10:10|19019.26|19019.26|19019.26|19019.26|19019.26|19019.26|19019.26|19019.26|0
1636535500000|2021-11-10 09:11:40|19021.56|19021.56|19022.96|19022.96|19022.96|19022.96|19021.56|19021.56|0
1636535540000|2021-11-10 09:12:20|19024.36|19024.36|19024.36|19024.36|19024.36|19024.36|19024.36|19024.36|0
1636535600000|2021-11-10 09:13:20|19028.32|19028.32|19028.32|19028.32|19028.32|19028.32|19028.32|19028.32|0
1636535720000|2021-11-10 09:15:20|19029.72|19029.72|19032.48|19032.48|19032.48|19032.48|19029.72|19029.72|0
1636535740000|2021-11-10 09:15:40|19036.45|19036.45|19036.45|19036.45|19036.45|19036.45|19036.45|19036.45|0
1636535790000|2021-11-10 09:16:30|19044.38|19044.38|19040.18|19040.18|19044.38|19044.38|19040.18|19040.18|0
1636535830000|2021-11-10 09:17:10|19041.58|19041.58|19042.98|19042.98|19042.98|19042.98|19041.58|19041.58|0
1636535840000|2021-11-10 09:17:20|19044.38|19044.38|19044.38|19044.38|19044.38|19044.38|19044.38|19044.38|0
1636535940000|2021-11-10 09:19:00|19041.58|19041.58|19041.58|19041.58|19041.58|19041.58|19041.58|19041.58|0
1636535970000|2021-11-10 09:19:30|19041.12|19041.12|19041.12|19041.12|19041.12|19041.12|19041.12|19041.12|0
1636536020000|2021-11-10 09:20:20|19049.05|19049.05|19049.05|19049.05|19049.05|19049.05|19049.05|19049.05|0
1636536050000|2021-11-10 09:20:50|19037.15|19037.15|19037.15|19037.15|19037.15|19037.15|19037.15|19037.15|0
1636536060000|2021-11-10 09:21:00|19036.23|19036.23|19036.23|19036.23|19036.23|19036.23|19036.23|19036.23|0
1636536110000|2021-11-10 09:21:50|19040.2|19040.2|19034.6|19034.6|19040.2|19040.2|19034.6|19034.6|0
1636536140000|2021-11-10 09:22:20|19031.8|19031.8|19031.8|19031.8|19031.8|19031.8|19031.8|19031.8|0
1636536150000|2021-11-10 09:22:30|19027.6|19027.6|19027.6|19027.6|19027.6|19027.6|19027.6|19027.6|0
1636536180000|2021-11-10 09:23:00|19029|19029|19029|19029|19029|19029|19029|19029|0
1636536240000|2021-11-10 09:24:00|19021.07|19021.07|19021.07|19021.07|19021.07|19021.07|19021.07|19021.07|0
1636536250000|2021-11-10 09:24:10|19023.87|19023.87|19022.47|19022.47|19023.87|19023.87|19022.47|19022.47|0
1636536300000|2021-11-10 09:25:00|19021.07|19021.07|19021.07|19021.07|19021.07|19021.07|19021.07|19021.07|0
1636536360000|2021-11-10 09:26:00|19029|19029|19029|19029|19029|19029|19029|19029|0
1636536390000|2021-11-10 09:26:30|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|0
1636536430000|2021-11-10 09:27:10|19029|19029|19029|19029|19029|19029|19029|19029|0
1636536510000|2021-11-10 09:28:30|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|0
1636536550000|2021-11-10 09:29:10|19044.86|19044.86|19044.86|19044.86|19044.86|19044.86|19044.86|19044.86|0
1636536570000|2021-11-10 09:29:30|19040.9|19040.9|19040.9|19040.9|19040.9|19040.9|19040.9|19040.9|0
1636536600000|2021-11-10 09:30:00|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|0
1636536760000|2021-11-10 09:32:40|19029|19029|19029|19029|19029|19029|19029|19029|0
1636536770000|2021-11-10 09:32:50|19032.97|19032.97|19029|19029|19032.97|19032.97|19029|19029|0
1636536790000|2021-11-10 09:33:10|19025.04|19025.04|19025.04|19025.04|19025.04|19025.04|19025.04|19025.04|0
1636536820000|2021-11-10 09:33:40|19032.97|19032.97|19032.97|19032.97|19032.97|19032.97|19032.97|19032.97|0
1636536850000|2021-11-10 09:34:10|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|0
1636536860000|2021-11-10 09:34:20|19041.13|19041.13|19034.12|19034.12|19042.05|19042.05|19034.12|19034.12|0
1636536900000|2021-11-10 09:35:00|19033.2|19033.2|19033.2|19033.2|19033.2|19033.2|19033.2|19033.2|0
1636536910000|2021-11-10 09:35:10|19027.6|19027.6|19027.6|19027.6|19027.6|19027.6|19027.6|19027.6|0
1636536940000|2021-11-10 09:35:40|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|19026.2|0
1636536980000|2021-11-10 09:36:20|19002.41|19002.41|19002.41|19002.41|19002.41|19002.41|19002.41|19002.41|0
1636537000000|2021-11-10 09:36:40|18994.48|18994.48|18991.68|18991.68|18994.48|18994.48|18991.68|18991.68|0
1636537200000|2021-11-10 09:40:00|18993.08|18993.08|18993.08|18993.08|18993.08|18993.08|18993.08|18993.08|0
1636537390000|2021-11-10 09:43:10|18994.48|18994.48|18994.48|18994.48|18994.48|18994.48|18994.48|18994.48|0
1636537500000|2021-11-10 09:45:00|18998.16|18998.16|18998.16|18998.16|18998.16|18998.16|18998.16|18998.16|0
1636537520000|2021-11-10 09:45:20|18997.24|18997.24|18997.24|18997.24|18997.24|18997.24|18997.24|18997.24|0
1636537620000|2021-11-10 09:47:00|18999.54|18999.54|18999.54|18999.54|18999.54|18999.54|18999.54|18999.54|0
1636537650000|2021-11-10 09:47:30|18996.74|18996.74|18996.74|18996.74|18996.74|18996.74|18996.74|18996.74|0
1636537660000|2021-11-10 09:47:40|18993.94|18993.94|18992.54|18992.54|18993.94|18993.94|18992.54|18992.54|0
1636537670000|2021-11-10 09:47:50|19024.26|19024.26|19024.26|19024.26|19024.26|19024.26|19024.26|19024.26|0
1636537740000|2021-11-10 09:49:00|19012.37|19012.37|19004.44|19004.44|19012.37|19012.37|19004.44|19004.44|0
1636537750000|2021-11-10 09:49:10|19004.9|19004.9|19004.9|19004.9|19004.9|19004.9|19004.9|19004.9|0
1636537770000|2021-11-10 09:49:30|19000.93|19000.93|19000.93|19000.93|19000.93|19000.93|19000.93|19000.93|0
1636537810000|2021-11-10 09:50:10|19005.13|19005.13|19002.33|19002.33|19005.13|19005.13|19002.33|19002.33|0
1636537880000|2021-11-10 09:51:20|19001.87|19001.87|19001.41|19001.41|19001.87|19001.87|19001.41|19001.41|0
1636537890000|2021-11-10 09:51:30|18989.52|18989.52|18989.52|18989.52|18989.52|18989.52|18989.52|18989.52|0
1636537900000|2021-11-10 09:51:40|18993.48|18993.48|18993.48|18993.48|18993.48|18993.48|18993.48|18993.48|0
1636537940000|2021-11-10 09:52:20|18990.68|18990.68|18990.68|18990.68|18990.68|18990.68|18990.68|18990.68|0
1636537970000|2021-11-10 09:52:50|18994.88|18994.88|19002.81|19002.81|19002.81|19002.81|18994.88|18994.88|0
1636538000000|2021-11-10 09:53:20|19006.78|19006.78|19006.78|19006.78|19006.78|19006.78|19006.78|19006.78|0
1636538040000|2021-11-10 09:54:00|19002.81|19002.81|19002.81|19002.81|19002.81|19002.81|19002.81|19002.81|0
1636538140000|2021-11-10 09:55:40|18998.85|18998.85|18998.85|18998.85|18998.85|18998.85|18998.85|18998.85|0
1636538200000|2021-11-10 09:56:40|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|18996.05|0
1636538210000|2021-11-10 09:56:50|18992.08|18992.08|18992.08|18992.08|18992.08|18992.08|18992.08|18992.08|0
1636538230000|2021-11-10 09:57:10|18993.48|18993.48|18993.48|18993.48|18993.48|18993.48|18993.48|18993.48|0
1636538260000|2021-11-10 09:57:40|18996.28|18996.28|18997.68|18997.68|18997.68|18997.68|18996.28|18996.28|0
1636538320000|2021-11-10 09:58:40|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|0
1636538370000|2021-11-10 09:59:30|19012.14|19012.14|19012.14|19012.14|19012.14|19012.14|19012.14|19012.14|0
1636538460000|2021-11-10 10:01:00|19024.04|19024.04|19024.04|19024.04|19024.04|19024.04|19024.04|19024.04|0
1636538540000|2021-11-10 10:02:20|19012.14|19012.14|19020.07|19020.07|19020.07|19020.07|19012.14|19012.14|0
1636538550000|2021-11-10 10:02:30|19021.47|19021.47|19021.47|19021.47|19021.47|19021.47|19021.47|19021.47|0
1636538610000|2021-11-10 10:03:30|19021.01|19021.01|19021.01|19021.01|19021.01|19021.01|19021.01|19021.01|0
1636538620000|2021-11-10 10:03:40|19013.08|19013.08|19009.12|19009.12|19013.08|19013.08|19009.12|19009.12|0
1636538650000|2021-11-10 10:04:10|19005.15|19005.15|19003.75|19003.75|19005.15|19005.15|19003.75|19003.75|0
1636538660000|2021-11-10 10:04:20|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|19002.35|0
1636538720000|2021-11-10 10:05:20|19000.95|19000.95|18993.02|18993.02|19000.95|19000.95|18993.02|18993.02|0
1636538740000|2021-11-10 10:05:40|18996.99|18996.99|19000.95|19000.95|19000.95|19000.95|18996.99|18996.99|0
1636538750000|2021-11-10 10:05:50|19004.92|19004.92|19004.92|19004.92|19004.92|19004.92|19004.92|19004.92|0
1636538770000|2021-11-10 10:06:10|19000.72|19000.72|19000.72|19000.72|19000.72|19000.72|19000.72|19000.72|0
1636538780000|2021-11-10 10:06:20|18999.32|18999.32|18999.32|18999.32|18999.32|18999.32|18999.32|18999.32|0
1636538980000|2021-11-10 10:09:40|19000.72|19000.72|19000.72|19000.72|19000.72|19000.72|19000.72|19000.72|0
1636539030000|2021-11-10 10:10:30|19001.18|19001.18|19001.18|19001.18|19001.18|19001.18|19001.18|19001.18|0
1636539150000|2021-11-10 10:12:30|18999.78|18999.78|18999.78|18999.78|18999.78|18999.78|18999.78|18999.78|0
1636539180000|2021-11-10 10:13:00|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|0
1636539310000|2021-11-10 10:15:10|18985.08|18985.08|18985.08|18985.08|18985.08|18985.08|18985.08|18985.08|0
1636539370000|2021-11-10 10:16:10|18984.16|18984.16|18984.16|18984.16|18984.16|18984.16|18984.16|18984.16|0
1636539410000|2021-11-10 10:16:50|18986.96|18986.96|18986.96|18986.96|18986.96|18986.96|18986.96|18986.96|0
1636539570000|2021-11-10 10:19:30|18955.24|18955.24|18952.44|18952.44|18955.24|18955.24|18952.44|18952.44|0
1636539750000|2021-11-10 10:22:30|18956.41|18956.41|18956.41|18956.41|18956.41|18956.41|18956.41|18956.41|0
1636539820000|2021-11-10 10:23:40|18960.61|18960.61|18960.61|18960.61|18960.61|18960.61|18960.61|18960.61|0
1636539880000|2021-11-10 10:24:40|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|18961.53|0
1636539900000|2021-11-10 10:25:00|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|18965.49|0
1636540000000|2021-11-10 10:26:40|18973.42|18973.42|18961.53|18961.53|18973.42|18973.42|18961.53|18961.53|0
1636540040000|2021-11-10 10:27:20|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|0
1636540130000|2021-11-10 10:28:50|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|18963.16|0
1636540140000|2021-11-10 10:29:00|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|0
1636540150000|2021-11-10 10:29:10|18966.88|18966.88|18966.88|18966.88|18966.88|18966.88|18966.88|18966.88|0
1636540260000|2021-11-10 10:31:00|18962.91|18962.91|18962.91|18962.91|18962.91|18962.91|18962.91|18962.91|0
1636540290000|2021-11-10 10:31:30|18961.51|18961.51|18961.51|18961.51|18961.51|18961.51|18961.51|18961.51|0
1636540330000|2021-11-10 10:32:10|18960.11|18960.11|18960.11|18960.11|18960.11|18960.11|18960.11|18960.11|0
1636540360000|2021-11-10 10:32:40|18958.71|18958.71|18941.45|18941.45|18958.71|18958.71|18941.45|18941.45|0
1636540500000|2021-11-10 10:35:00|18940.05|18940.05|18940.05|18940.05|18940.05|18940.05|18940.05|18940.05|0
1636540600000|2021-11-10 10:36:40|18944.02|18944.02|18944.02|18944.02|18944.02|18944.02|18944.02|18944.02|0
1636540620000|2021-11-10 10:37:00|18941.72|18941.72|18941.72|18941.72|18941.72|18941.72|18941.72|18941.72|0
1636540680000|2021-11-10 10:38:00|18937.75|18937.75|18934.96|18934.96|18937.75|18937.75|18934.96|18934.96|0
1636540690000|2021-11-10 10:38:10|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|0
1636540710000|2021-11-10 10:38:30|18927.02|18927.02|18927.02|18927.02|18927.02|18927.02|18927.02|18927.02|0
1636540790000|2021-11-10 10:39:50|18926.57|18926.57|18926.57|18926.57|18926.57|18926.57|18926.57|18926.57|0
1636540950000|2021-11-10 10:42:30|18920.97|18920.97|18908.84|18908.84|18920.97|18920.97|18908.84|18908.84|0
1636541030000|2021-11-10 10:43:50|18911.64|18911.64|18917.24|18917.24|18917.24|18917.24|18911.64|18911.64|0
1636541220000|2021-11-10 10:47:00|18920.45|18920.45|18920.45|18920.45|18920.45|18920.45|18920.45|18920.45|0
1636541230000|2021-11-10 10:47:10|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|18912.52|0
1636541240000|2021-11-10 10:47:20|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|0
1636541370000|2021-11-10 10:49:30|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|0
1636541660000|2021-11-10 10:54:20|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|0
1636541800000|2021-11-10 10:56:40|18897.83|18897.83|18895.03|18895.03|18897.83|18897.83|18895.03|18895.03|0
1636541810000|2021-11-10 10:56:50|18893.63|18893.63|18893.63|18893.63|18893.63|18893.63|18893.63|18893.63|0
1636541960000|2021-11-10 10:59:20|18889.43|18889.43|18889.43|18889.43|18889.43|18889.43|18889.43|18889.43|0
1636541970000|2021-11-10 10:59:30|18888.03|18888.03|18888.03|18888.03|18888.03|18888.03|18888.03|18888.03|0
1636542020000|2021-11-10 11:00:20|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|0
1636542030000|2021-11-10 11:00:30|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|0
1636542080000|2021-11-10 11:01:20|18887.09|18887.09|18887.09|18887.09|18887.09|18887.09|18887.09|18887.09|0
1636542090000|2021-11-10 11:01:30|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|0
1636542150000|2021-11-10 11:02:30|18877.76|18877.76|18877.76|18877.76|18877.76|18877.76|18877.76|18877.76|0
1636542170000|2021-11-10 11:02:50|18881.73|18881.73|18885.69|18885.69|18885.69|18885.69|18881.73|18881.73|0
1636542200000|2021-11-10 11:03:20|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|0
1636542210000|2021-11-10 11:03:30|18888.95|18888.95|18888.95|18888.95|18888.95|18888.95|18888.95|18888.95|0
1636542230000|2021-11-10 11:03:50|18888.03|18888.03|18888.03|18888.03|18888.03|18888.03|18888.03|18888.03|0
1636542260000|2021-11-10 11:04:20|18884.07|18884.07|18884.07|18884.07|18884.07|18884.07|18884.07|18884.07|0
1636542290000|2021-11-10 11:04:50|18883.15|18883.15|18884.07|18884.07|18884.07|18884.07|18883.15|18883.15|0
1636542390000|2021-11-10 11:06:30|18885.47|18885.47|18885.47|18885.47|18885.47|18885.47|18885.47|18885.47|0
1636542490000|2021-11-10 11:08:10|18888.26|18888.26|18888.26|18888.26|18888.26|18888.26|18888.26|18888.26|0
1636542510000|2021-11-10 11:08:30|18887.81|18887.81|18888.26|18888.26|18888.26|18888.26|18887.81|18887.81|0
1636542550000|2021-11-10 11:09:10|18896.2|18896.2|18896.2|18896.2|18896.2|18896.2|18896.2|18896.2|0
1636542590000|2021-11-10 11:09:50|18888.26|18888.26|18888.26|18888.26|18888.26|18888.26|18888.26|18888.26|0
1636542650000|2021-11-10 11:10:50|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|0
1636542660000|2021-11-10 11:11:00|18898.76|18898.76|18900.16|18900.16|18900.16|18900.16|18898.76|18898.76|0
1636542820000|2021-11-10 11:13:40|18897.36|18897.36|18897.36|18897.36|18897.36|18897.36|18897.36|18897.36|0
1636543040000|2021-11-10 11:17:20|18896.44|18896.44|18896.44|18896.44|18896.44|18896.44|18896.44|18896.44|0
1636543060000|2021-11-10 11:17:40|18895.52|18895.52|18895.52|18895.52|18895.52|18895.52|18895.52|18895.52|0
1636543100000|2021-11-10 11:18:20|18898.32|18898.32|18895.52|18895.52|18898.32|18898.32|18895.52|18895.52|0
1636543110000|2021-11-10 11:18:30|18894.12|18894.12|18894.12|18894.12|18894.12|18894.12|18894.12|18894.12|0
1636543120000|2021-11-10 11:18:40|18882.23|18882.23|18882.23|18882.23|18882.23|18882.23|18882.23|18882.23|0
1636543310000|2021-11-10 11:21:50|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|0
1636543360000|2021-11-10 11:22:40|18876.86|18876.86|18876.86|18876.86|18876.86|18876.86|18876.86|18876.86|0
1636543410000|2021-11-10 11:23:30|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|0
1636543480000|2021-11-10 11:24:40|18879.43|18879.43|18879.43|18879.43|18879.43|18879.43|18879.43|18879.43|0
1636543500000|2021-11-10 11:25:00|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|18880.83|0
1636543510000|2021-11-10 11:25:10|18882.23|18882.23|18886.43|18886.43|18886.43|18886.43|18882.23|18882.23|0
1636543530000|2021-11-10 11:25:30|18892.02|18892.02|18902.31|18902.31|18904.15|18904.15|18892.02|18892.02|0
1636543540000|2021-11-10 11:25:40|18903.71|18903.71|18903.71|18903.71|18903.71|18903.71|18903.71|18903.71|0
1636543550000|2021-11-10 11:25:50|18899.75|18899.75|18899.75|18899.75|18899.75|18899.75|18899.75|18899.75|0
1636543560000|2021-11-10 11:26:00|18898.83|18898.83|18898.83|18898.83|18898.83|18898.83|18898.83|18898.83|0
1636543620000|2021-11-10 11:27:00|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|0
1636543640000|2021-11-10 11:27:20|18893.46|18893.46|18892.52|18892.52|18893.46|18893.46|18892.06|18892.06|0
1636543680000|2021-11-10 11:28:00|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|0
1636543810000|2021-11-10 11:30:10|18876.66|18876.66|18876.66|18876.66|18876.66|18876.66|18876.66|18876.66|0
1636543900000|2021-11-10 11:31:40|18868.73|18868.73|18865.93|18865.93|18868.73|18868.73|18865.93|18865.93|0
1636543910000|2021-11-10 11:31:50|18868.73|18868.73|18868.73|18868.73|18868.73|18868.73|18868.73|18868.73|0
1636543970000|2021-11-10 11:32:50|18863.14|18863.14|18863.14|18863.14|18863.14|18863.14|18863.14|18863.14|0
1636544000000|2021-11-10 11:33:20|18851.24|18851.24|18851.24|18851.24|18851.24|18851.24|18851.24|18851.24|0
1636544060000|2021-11-10 11:34:20|18861.04|18861.04|18861.04|18861.04|18861.04|18861.04|18861.04|18861.04|0
1636544070000|2021-11-10 11:34:30|18865.23|18865.23|18872.23|18872.23|18872.23|18872.23|18865.23|18865.23|0
1636544080000|2021-11-10 11:34:40|18868.03|18868.03|18872.23|18872.23|18872.23|18872.23|18868.03|18868.03|0
1636544100000|2021-11-10 11:35:00|18865.23|18865.23|18850.07|18850.07|18865.23|18865.23|18850.07|18850.07|0
1636544110000|2021-11-10 11:35:10|18851.47|18851.47|18857.07|18857.07|18857.07|18857.07|18851.47|18851.47|0
1636544120000|2021-11-10 11:35:20|18858.47|18858.47|18859.87|18859.87|18859.87|18859.87|18858.47|18858.47|0
1636544130000|2021-11-10 11:35:30|18858.47|18858.47|18858.47|18858.47|18858.47|18858.47|18858.47|18858.47|0
1636544160000|2021-11-10 11:36:00|18855.67|18855.67|18855.67|18855.67|18855.67|18855.67|18855.67|18855.67|0
1636544260000|2021-11-10 11:37:40|18857.07|18857.07|18857.07|18857.07|18857.07|18857.07|18857.07|18857.07|0
1636544350000|2021-11-10 11:39:10|18845.17|18845.17|18845.17|18845.17|18845.17|18845.17|18845.17|18845.17|0
1636544360000|2021-11-10 11:39:20|18842.38|18842.38|18842.38|18842.38|18842.38|18842.38|18842.38|18842.38|0
1636544410000|2021-11-10 11:40:10|18846.34|18846.34|18846.34|18846.34|18846.34|18846.34|18846.34|18846.34|0
1636544440000|2021-11-10 11:40:40|18849.14|18849.14|18849.14|18849.14|18849.14|18849.14|18849.14|18849.14|0
1636544490000|2021-11-10 11:41:30|18846.34|18846.34|18843.54|18843.54|18846.34|18846.34|18843.54|18843.54|0
1636544510000|2021-11-10 11:41:50|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|0
1636544530000|2021-11-10 11:42:10|18846.11|18846.11|18846.11|18846.11|18846.11|18846.11|18846.11|18846.11|0
1636544540000|2021-11-10 11:42:20|18850.31|18850.31|18850.31|18850.31|18850.31|18850.31|18850.31|18850.31|0
1636544650000|2021-11-10 11:44:10|18846.34|18846.34|18843.54|18843.54|18846.34|18846.34|18843.54|18843.54|0
1636544670000|2021-11-10 11:44:30|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|0
1636544680000|2021-11-10 11:44:40|18843.54|18843.54|18843.54|18843.54|18843.54|18843.54|18843.54|18843.54|0
1636544710000|2021-11-10 11:45:10|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|18842.14|0
1636544720000|2021-11-10 11:45:20|18840.76|18840.76|18840.76|18840.76|18840.76|18840.76|18840.76|18840.76|0
1636544750000|2021-11-10 11:45:50|18839.36|18839.36|18839.36|18839.36|18839.36|18839.36|18839.36|18839.36|0
1636544760000|2021-11-10 11:46:00|18835.4|18835.4|18834|18834|18835.4|18835.4|18834|18834|0
1636544850000|2021-11-10 11:47:30|18837.96|18837.96|18837.96|18837.96|18837.96|18837.96|18837.96|18837.96|0
1636544860000|2021-11-10 11:47:40|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|0
1636544870000|2021-11-10 11:47:50|18839.84|18839.84|18842.64|18842.64|18842.64|18842.64|18839.84|18839.84|0
1636544920000|2021-11-10 11:48:40|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|0
1636544940000|2021-11-10 11:49:00|18837.05|18837.05|18833.08|18833.08|18837.05|18837.05|18833.08|18833.08|0
1636545000000|2021-11-10 11:50:00|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|0
1636545140000|2021-11-10 11:52:20|18834.25|18834.25|18834.25|18834.25|18834.25|18834.25|18834.25|18834.25|0
1636545160000|2021-11-10 11:52:40|18833.33|18833.33|18833.33|18833.33|18833.33|18833.33|18833.33|18833.33|0
1636545210000|2021-11-10 11:53:30|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|0
1636545300000|2021-11-10 11:55:00|18821.43|18821.43|18825.63|18825.63|18825.63|18825.63|18821.43|18821.43|0
1636545380000|2021-11-10 11:56:20|18824.71|18824.71|18824.71|18824.71|18824.71|18824.71|18824.71|18824.71|0
1636545390000|2021-11-10 11:56:30|18816.78|18816.78|18816.78|18816.78|18816.78|18816.78|18816.78|18816.78|0
1636545440000|2021-11-10 11:57:20|18816.32|18816.32|18816.32|18816.32|18816.32|18816.32|18816.32|18816.32|0
1636545450000|2021-11-10 11:57:30|18820.29|18820.29|18812.35|18812.35|18820.29|18820.29|18812.35|18812.35|0
1636545540000|2021-11-10 11:59:00|18820.29|18820.29|18820.29|18820.29|18820.29|18820.29|18820.29|18820.29|0
1636545560000|2021-11-10 11:59:20|18816.09|18816.09|18814.69|18814.69|18816.09|18816.09|18814.69|18814.69|0
1636545600000|2021-11-10 12:00:00|18814.23|18814.23|18814.23|18814.23|18814.23|18814.23|18814.23|18814.23|0
1636545640000|2021-11-10 12:00:40|18798.37|18798.37|18798.37|18798.37|18798.37|18798.37|18798.37|18798.37|0
1636545650000|2021-11-10 12:00:50|18796.97|18796.97|18796.97|18796.97|18796.97|18796.97|18796.97|18796.97|0
1636545670000|2021-11-10 12:01:10|18800.93|18800.93|18804.9|18804.9|18804.9|18804.9|18800.93|18800.93|0
1636545680000|2021-11-10 12:01:20|18803.5|18803.5|18803.5|18803.5|18803.5|18803.5|18803.5|18803.5|0
1636545770000|2021-11-10 12:02:50|18807.46|18807.46|18807.46|18807.46|18807.46|18807.46|18807.46|18807.46|0
1636545810000|2021-11-10 12:03:30|18807.92|18807.92|18807.92|18807.92|18807.92|18807.92|18807.92|18807.92|0
1636545830000|2021-11-10 12:03:50|18809.32|18809.32|18809.32|18809.32|18809.32|18809.32|18809.32|18809.32|0
1636545870000|2021-11-10 12:04:30|18810.7|18810.7|18810.7|18810.7|18810.7|18810.7|18810.7|18810.7|0
1636545900000|2021-11-10 12:05:00|18813.5|18813.5|18813.5|18813.5|18813.5|18813.5|18813.5|18813.5|0
1636545920000|2021-11-10 12:05:20|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|0
1636545960000|2021-11-10 12:06:00|18820.26|18820.26|18820.26|18820.26|18820.26|18820.26|18820.26|18820.26|0
1636546000000|2021-11-10 12:06:40|18816.3|18816.3|18816.3|18816.3|18816.3|18816.3|18816.3|18816.3|0
1636546110000|2021-11-10 12:08:30|18820.26|18820.26|18820.26|18820.26|18820.26|18820.26|18820.26|18820.26|0
1636546140000|2021-11-10 12:09:00|18818.87|18818.87|18818.87|18818.87|18818.87|18818.87|18818.87|18818.87|0
1636546170000|2021-11-10 12:09:30|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|18817.47|0
1636546220000|2021-11-10 12:10:20|18813.5|18813.5|18809.54|18809.54|18813.5|18813.5|18809.54|18809.54|0
1636546310000|2021-11-10 12:11:50|18805.57|18805.57|18805.57|18805.57|18805.57|18805.57|18805.57|18805.57|0
1636546320000|2021-11-10 12:12:00|18809.54|18809.54|18813.5|18813.5|18813.5|18813.5|18809.54|18809.54|0
1636546350000|2021-11-10 12:12:30|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|0
1636546380000|2021-11-10 12:13:00|18812.1|18812.1|18812.1|18812.1|18812.1|18812.1|18812.1|18812.1|0
1636546390000|2021-11-10 12:13:10|18807.9|18807.9|18807.9|18807.9|18807.9|18807.9|18807.9|18807.9|0
1636546420000|2021-11-10 12:13:40|18811.87|18811.87|18811.87|18811.87|18811.87|18811.87|18811.87|18811.87|0
1636546480000|2021-11-10 12:14:40|18814.67|18814.67|18814.67|18814.67|18814.67|18814.67|18814.67|18814.67|0
1636546510000|2021-11-10 12:15:10|18818.63|18818.63|18814.67|18814.67|18818.63|18818.63|18814.67|18814.67|0
1636546540000|2021-11-10 12:15:40|18810.7|18810.7|18810.7|18810.7|18810.7|18810.7|18810.7|18810.7|0
1636546580000|2021-11-10 12:16:20|18811.16|18811.16|18815.13|18815.13|18815.13|18815.13|18811.16|18811.16|0
1636546590000|2021-11-10 12:16:30|18813.73|18813.73|18813.73|18813.73|18813.73|18813.73|18813.73|18813.73|0
1636546620000|2021-11-10 12:17:00|18812.33|18812.33|18812.33|18812.33|18812.33|18812.33|18812.33|18812.33|0
1636546640000|2021-11-10 12:17:20|18820.26|18820.26|18824.22|18824.22|18824.22|18824.22|18820.26|18820.26|0
1636546650000|2021-11-10 12:17:30|18836.12|18836.12|18836.12|18836.12|18836.12|18836.12|18836.12|18836.12|0
1636546670000|2021-11-10 12:17:50|18837.52|18837.52|18837.52|18837.52|18837.52|18837.52|18837.52|18837.52|0
1636546710000|2021-11-10 12:18:30|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|0
1636546820000|2021-11-10 12:20:20|18859.91|18859.91|18854.31|18854.31|18859.91|18859.91|18854.31|18854.31|0
1636546870000|2021-11-10 12:21:10|18838.45|18838.45|18838.45|18838.45|18838.45|18838.45|18838.45|18838.45|0
1636546880000|2021-11-10 12:21:20|18834.49|18834.49|18834.49|18834.49|18834.49|18834.49|18834.49|18834.49|0
1636546900000|2021-11-10 12:21:40|18833.09|18833.09|18833.09|18833.09|18833.09|18833.09|18833.09|18833.09|0
1636546930000|2021-11-10 12:22:10|18841.02|18841.02|18841.02|18841.02|18841.02|18841.02|18841.02|18841.02|0
1636546960000|2021-11-10 12:22:40|18848.95|18848.95|18858.04|18858.04|18858.04|18858.04|18846.15|18846.15|0
1636546980000|2021-11-10 12:23:00|18853.85|18853.85|18849.88|18849.88|18853.85|18853.85|18845.92|18845.92|0
1636547080000|2021-11-10 12:24:40|18856.88|18856.88|18862.48|18862.48|18862.48|18862.48|18856.88|18856.88|0
1636547100000|2021-11-10 12:25:00|18858.28|18858.28|18870.41|18870.41|18870.41|18870.41|18858.28|18858.28|0
1636547110000|2021-11-10 12:25:10|18866.21|18866.21|18866.21|18866.21|18866.21|18866.21|18866.21|18866.21|0
1636547150000|2021-11-10 12:25:50|18870.41|18870.41|18870.41|18870.41|18870.41|18870.41|18870.41|18870.41|0
1636547170000|2021-11-10 12:26:10|18862.48|18862.48|18862.48|18862.48|18862.48|18862.48|18862.48|18862.48|0
1636547190000|2021-11-10 12:26:30|18858.51|18858.51|18858.51|18858.51|18858.51|18858.51|18858.51|18858.51|0
1636547300000|2021-11-10 12:28:20|18859.91|18859.91|18859.91|18859.91|18859.91|18859.91|18859.91|18859.91|0
1636547360000|2021-11-10 12:29:20|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|0
1636547390000|2021-11-10 12:29:50|18853.38|18853.38|18845.45|18845.45|18853.38|18853.38|18845.45|18845.45|0
1636547460000|2021-11-10 12:31:00|18841.48|18841.48|18841.48|18841.48|18841.48|18841.48|18841.48|18841.48|0
1636547500000|2021-11-10 12:31:40|18842.88|18842.88|18841.48|18841.48|18842.88|18842.88|18841.48|18841.48|0
1636547560000|2021-11-10 12:32:40|18842.88|18842.88|18842.88|18842.88|18842.88|18842.88|18842.88|18842.88|0
1636547740000|2021-11-10 12:35:40|18850.81|18850.81|18850.81|18850.81|18850.81|18850.81|18850.81|18850.81|0
1636547840000|2021-11-10 12:37:20|18860.61|18860.61|18860.61|18860.61|18860.61|18860.61|18860.61|18860.61|0
1636547880000|2021-11-10 12:38:00|18864.58|18864.58|18864.58|18864.58|18864.58|18864.58|18864.58|18864.58|0
1636547900000|2021-11-10 12:38:20|18863.66|18863.66|18863.66|18863.66|18863.66|18863.66|18863.66|18863.66|0
1636547910000|2021-11-10 12:38:30|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|0
1636547930000|2021-11-10 12:38:50|18860.4|18860.4|18860.4|18860.4|18860.4|18860.4|18860.4|18860.4|0
1636547950000|2021-11-10 12:39:10|18868.33|18868.33|18868.33|18868.33|18868.33|18868.33|18868.33|18868.33|0
1636548070000|2021-11-10 12:41:10|18860.4|18860.4|18860.4|18860.4|18860.4|18860.4|18860.4|18860.4|0
1636548080000|2021-11-10 12:41:20|18860.86|18860.86|18856.89|18856.89|18860.86|18860.86|18856.89|18856.89|0
1636548140000|2021-11-10 12:42:20|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|0
1636548310000|2021-11-10 12:45:10|18855.49|18855.49|18855.49|18855.49|18855.49|18855.49|18855.49|18855.49|0
1636548470000|2021-11-10 12:47:50|18855.95|18855.95|18855.95|18855.95|18855.95|18855.95|18855.95|18855.95|0
1636548500000|2021-11-10 12:48:20|18860.15|18860.15|18860.15|18860.15|18860.15|18860.15|18860.15|18860.15|0
1636548520000|2021-11-10 12:48:40|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|0
1636548650000|2021-11-10 12:50:50|18863.66|18863.66|18863.66|18863.66|18863.66|18863.66|18863.66|18863.66|0
1636548660000|2021-11-10 12:51:00|18867.62|18867.62|18867.62|18867.62|18867.62|18867.62|18867.62|18867.62|0
1636548730000|2021-11-10 12:52:10|18870.42|18870.42|18870.42|18870.42|18870.42|18870.42|18870.42|18870.42|0
1636548860000|2021-11-10 12:54:20|18874.39|18874.39|18874.39|18874.39|18874.39|18874.39|18874.39|18874.39|0
1636548950000|2021-11-10 12:55:50|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|0
1636549090000|2021-11-10 12:58:10|18882.55|18882.55|18882.55|18882.55|18882.55|18882.55|18882.55|18882.55|0
1636549100000|2021-11-10 12:58:20|18883.93|18883.93|18883.93|18883.93|18883.93|18883.93|18883.93|18883.93|0
1636549110000|2021-11-10 12:58:30|18885.33|18885.33|18885.33|18885.33|18885.33|18885.33|18885.33|18885.33|0
1636549120000|2021-11-10 12:58:40|18886.25|18886.25|18886.25|18886.25|18886.25|18886.25|18886.25|18886.25|0
1636549150000|2021-11-10 12:59:10|18885.79|18885.79|18885.79|18885.79|18885.79|18885.79|18885.79|18885.79|0
1636549200000|2021-11-10 13:00:00|18893.72|18893.72|18893.72|18893.72|18893.72|18893.72|18893.72|18893.72|0
1636549220000|2021-11-10 13:00:20|18893.26|18893.26|18893.26|18893.26|18893.26|18893.26|18893.26|18893.26|0
1636549280000|2021-11-10 13:01:20|18894.18|18894.18|18895.1|18895.1|18895.1|18895.1|18894.18|18894.18|0
1636549380000|2021-11-10 13:03:00|18891.13|18891.13|18891.13|18891.13|18891.13|18891.13|18891.13|18891.13|0
1636549500000|2021-11-10 13:05:00|18899.06|18899.06|18899.06|18899.06|18899.06|18899.06|18899.06|18899.06|0
1636549530000|2021-11-10 13:05:30|18903.26|18903.26|18903.26|18903.26|18903.26|18903.26|18903.26|18903.26|0
1636549550000|2021-11-10 13:05:50|18897.66|18897.66|18894.86|18894.86|18897.66|18897.66|18894.86|18894.86|0
1636549560000|2021-11-10 13:06:00|18896.26|18896.26|18896.26|18896.26|18896.26|18896.26|18896.26|18896.26|0
1636549630000|2021-11-10 13:07:10|18900.23|18900.23|18896.26|18896.26|18900.23|18900.23|18896.26|18896.26|0
1636549690000|2021-11-10 13:08:10|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|0
1636549740000|2021-11-10 13:09:00|18890.9|18890.9|18890.9|18890.9|18890.9|18890.9|18890.9|18890.9|0
1636549850000|2021-11-10 13:10:50|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|0
1636550020000|2021-11-10 13:13:40|18898.83|18898.83|18894.86|18894.86|18898.83|18898.83|18894.86|18894.86|0
1636550100000|2021-11-10 13:15:00|18898.83|18898.83|18898.83|18898.83|18898.83|18898.83|18898.83|18898.83|0
1636550150000|2021-11-10 13:15:50|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|0
1636550170000|2021-11-10 13:16:10|18897.66|18897.66|18897.66|18897.66|18897.66|18897.66|18897.66|18897.66|0
1636550250000|2021-11-10 13:17:30|18901.63|18901.63|18913.52|18913.52|18913.52|18913.52|18897.66|18897.66|0
1636550400000|2021-11-10 13:20:00|18916.32|18916.32|18913.52|18913.52|18916.32|18916.32|18913.52|18913.52|0
1636550470000|2021-11-10 13:21:10|18912.12|18912.12|18912.12|18912.12|18912.12|18912.12|18912.12|18912.12|0
1636550500000|2021-11-10 13:21:40|18924.02|18924.02|18924.02|18924.02|18924.02|18924.02|18924.02|18924.02|0
1636550610000|2021-11-10 13:23:30|18926.82|18926.82|18926.82|18926.82|18926.82|18926.82|18926.82|18926.82|0
1636550680000|2021-11-10 13:24:40|18925.9|18925.9|18929.86|18929.86|18929.86|18929.86|18925.9|18925.9|0
1636550710000|2021-11-10 13:25:10|18928.47|18928.47|18928.47|18928.47|18928.47|18928.47|18928.47|18928.47|0
1636550720000|2021-11-10 13:25:20|18929.86|18929.86|18929.86|18929.86|18929.86|18929.86|18929.86|18929.86|0
1636550740000|2021-11-10 13:25:40|18933.83|18933.83|18933.83|18933.83|18933.83|18933.83|18933.83|18933.83|0
1636550910000|2021-11-10 13:28:30|18932.43|18932.43|18932.43|18932.43|18932.43|18932.43|18932.43|18932.43|0
1636551000000|2021-11-10 13:30:00|18924.5|18924.5|18928.22|18928.22|18928.22|18928.22|18924.5|18924.5|0
1636551020000|2021-11-10 13:30:20|18927.76|18927.76|18923.79|18923.79|18927.76|18927.76|18919.83|18919.83|0
1636551030000|2021-11-10 13:30:30|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|0
1636551040000|2021-11-10 13:30:40|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|0
1636551060000|2021-11-10 13:31:00|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|0
1636551090000|2021-11-10 13:31:30|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|0
1636551110000|2021-11-10 13:31:50|18917.49|18917.49|18917.49|18917.49|18917.49|18917.49|18917.49|18917.49|0
1636551120000|2021-11-10 13:32:00|18918.89|18918.89|18918.89|18918.89|18918.89|18918.89|18918.89|18918.89|0
1636551130000|2021-11-10 13:32:10|18922.85|18922.85|18922.85|18922.85|18922.85|18922.85|18922.85|18922.85|0
1636551200000|2021-11-10 13:33:20|18920.99|18920.99|18920.99|18920.99|18920.99|18920.99|18920.99|18920.99|0
1636551230000|2021-11-10 13:33:50|18920.53|18920.53|18921.93|18921.93|18921.93|18921.93|18920.53|18920.53|0
1636551270000|2021-11-10 13:34:30|18929.86|18929.86|18929.86|18929.86|18929.86|18929.86|18929.86|18929.86|0
1636551290000|2021-11-10 13:34:50|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|0
1636551310000|2021-11-10 13:35:10|18923.6|18923.6|18923.6|18923.6|18923.6|18923.6|18923.6|18923.6|0
1636551320000|2021-11-10 13:35:20|18919.64|18919.64|18919.64|18919.64|18919.64|18919.64|18919.64|18919.64|0
1636551380000|2021-11-10 13:36:20|18919.18|18919.18|18919.18|18919.18|18919.18|18919.18|18919.18|18919.18|0
1636551440000|2021-11-10 13:37:20|18918.72|18918.72|18918.72|18918.72|18918.72|18918.72|18918.72|18918.72|0
1636551530000|2021-11-10 13:38:50|18920.12|18920.12|18922.91|18922.91|18922.91|18922.91|18920.12|18920.12|0
1636551540000|2021-11-10 13:39:00|18926.88|18926.88|18926.88|18926.88|18926.88|18926.88|18926.88|18926.88|0
1636551560000|2021-11-10 13:39:20|18927.8|18927.8|18927.8|18927.8|18927.8|18927.8|18927.8|18927.8|0
1636551600000|2021-11-10 13:40:00|18928.72|18928.72|18928.72|18928.72|18928.72|18928.72|18928.72|18928.72|0
1636551610000|2021-11-10 13:40:10|18930.12|18930.12|18930.12|18930.12|18930.12|18930.12|18930.12|18930.12|0
1636551710000|2021-11-10 13:41:50|18938.05|18938.05|18930.12|18930.12|18938.05|18938.05|18930.12|18930.12|0
1636551910000|2021-11-10 13:45:10|18918.22|18918.22|18918.22|18918.22|18918.22|18918.22|18918.22|18918.22|0
1636551970000|2021-11-10 13:46:10|18916.82|18916.82|18916.82|18916.82|18916.82|18916.82|18916.82|18916.82|0
1636551990000|2021-11-10 13:46:30|18908.89|18908.89|18908.89|18908.89|18908.89|18908.89|18908.89|18908.89|0
1636552040000|2021-11-10 13:47:20|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|0
1636552060000|2021-11-10 13:47:40|18899.56|18899.56|18899.56|18899.56|18899.56|18899.56|18899.56|18899.56|0
1636552090000|2021-11-10 13:48:10|18900.02|18900.02|18900.02|18900.02|18900.02|18900.02|18900.02|18900.02|0
1636552100000|2021-11-10 13:48:20|18900.48|18900.48|18900.48|18900.48|18900.48|18900.48|18900.48|18900.48|0
1636552300000|2021-11-10 13:51:40|18911.68|18911.68|18913.08|18913.08|18921.47|18921.47|18911.68|18911.68|0
1636552310000|2021-11-10 13:51:50|18911.68|18911.68|18911.68|18911.68|18911.68|18911.68|18911.68|18911.68|0
1636552330000|2021-11-10 13:52:10|18915.64|18915.64|18912.84|18912.84|18915.64|18915.64|18912.84|18912.84|0
1636552340000|2021-11-10 13:52:20|18914.24|18914.24|18911.44|18911.44|18914.24|18914.24|18911.44|18911.44|0
1636552360000|2021-11-10 13:52:40|18915.64|18915.64|18915.64|18915.64|18915.64|18915.64|18915.64|18915.64|0
1636552380000|2021-11-10 13:53:00|18913.8|18913.8|18913.8|18913.8|18913.8|18913.8|18913.8|18913.8|0
1636552390000|2021-11-10 13:53:10|18912.41|18912.41|18912.41|18912.41|18912.41|18912.41|18912.41|18912.41|0
1636552450000|2021-11-10 13:54:10|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|0
1636552550000|2021-11-10 13:55:50|18900.51|18900.51|18900.51|18900.51|18900.51|18900.51|18900.51|18900.51|0
1636552580000|2021-11-10 13:56:20|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|0
1636552630000|2021-11-10 13:57:10|18903.08|18903.08|18903.08|18903.08|18903.08|18903.08|18903.08|18903.08|0
1636552650000|2021-11-10 13:57:30|18907.04|18907.04|18907.04|18907.04|18907.04|18907.04|18907.04|18907.04|0
1636552710000|2021-11-10 13:58:30|18903.08|18903.08|18903.08|18903.08|18903.08|18903.08|18903.08|18903.08|0
1636552740000|2021-11-10 13:59:00|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|18904.47|0
1636552840000|2021-11-10 14:00:40|18905.87|18905.87|18914.27|18914.27|18917.07|18917.07|18905.87|18905.87|0
1636552860000|2021-11-10 14:01:00|18910.31|18910.31|18910.31|18910.31|18910.31|18910.31|18910.31|18910.31|0
1636552870000|2021-11-10 14:01:10|18908.91|18908.91|18908.91|18908.91|18908.91|18908.91|18908.91|18908.91|0
1636552880000|2021-11-10 14:01:20|18907.51|18907.51|18907.51|18907.51|18907.51|18907.51|18907.51|18907.51|0
1636553010000|2021-11-10 14:03:30|18911.47|18911.47|18911.47|18911.47|18911.47|18911.47|18911.47|18911.47|0
1636553020000|2021-11-10 14:03:40|18903.54|18903.54|18907.51|18907.51|18907.51|18907.51|18903.54|18903.54|0
1636553030000|2021-11-10 14:03:50|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|0
1636553040000|2021-11-10 14:04:00|18898.66|18898.66|18898.66|18898.66|18898.66|18898.66|18898.66|18898.66|0
1636553060000|2021-11-10 14:04:20|18894.69|18894.69|18894.69|18894.69|18894.69|18894.69|18894.69|18894.69|0
1636553090000|2021-11-10 14:04:50|18898.66|18898.66|18898.66|18898.66|18898.66|18898.66|18898.66|18898.66|0
1636553100000|2021-11-10 14:05:00|18900.06|18900.06|18900.06|18900.06|18900.06|18900.06|18900.06|18900.06|0
1636553140000|2021-11-10 14:05:40|18907.99|18907.99|18907.99|18907.99|18907.99|18907.99|18907.99|18907.99|0
1636553190000|2021-11-10 14:06:30|18911.95|18911.95|18911.95|18911.95|18911.95|18911.95|18911.95|18911.95|0
1636553290000|2021-11-10 14:08:10|18904.02|18904.02|18904.02|18904.02|18904.02|18904.02|18904.02|18904.02|0
1636553330000|2021-11-10 14:08:50|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|0
1636553360000|2021-11-10 14:09:20|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|0
1636553380000|2021-11-10 14:09:40|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|0
1636553450000|2021-11-10 14:10:50|18901.22|18901.22|18899.82|18899.82|18901.22|18901.22|18899.82|18899.82|0
1636553460000|2021-11-10 14:11:00|18898.42|18898.42|18898.42|18898.42|18898.42|18898.42|18898.42|18898.42|0
1636553640000|2021-11-10 14:14:00|18897.96|18897.96|18897.96|18897.96|18897.96|18897.96|18897.96|18897.96|0
1636553650000|2021-11-10 14:14:10|18898.88|18898.88|18900.05|18900.05|18900.05|18900.05|18896.08|18896.08|0
1636553710000|2021-11-10 14:15:10|18902.85|18902.85|18902.85|18902.85|18902.85|18902.85|18902.85|18902.85|0
1636553730000|2021-11-10 14:15:30|18905.65|18905.65|18905.65|18905.65|18905.65|18905.65|18905.65|18905.65|0
1636553750000|2021-11-10 14:15:50|18908.45|18908.45|18908.45|18908.45|18908.45|18908.45|18908.45|18908.45|0
1636553850000|2021-11-10 14:17:30|18904.48|18904.48|18904.48|18904.48|18904.48|18904.48|18904.48|18904.48|0
1636553890000|2021-11-10 14:18:10|18904.94|18904.94|18904.94|18904.94|18904.94|18904.94|18904.94|18904.94|0
1636553920000|2021-11-10 14:18:40|18905.86|18905.86|18905.86|18905.86|18905.86|18905.86|18905.86|18905.86|0
1636554160000|2021-11-10 14:22:40|18903.06|18903.06|18903.06|18903.06|18903.06|18903.06|18903.06|18903.06|0
1636554230000|2021-11-10 14:23:50|18907.03|18907.03|18903.06|18903.06|18907.03|18907.03|18903.06|18903.06|0
1636554280000|2021-11-10 14:24:40|18901.66|18901.66|18901.66|18901.66|18901.66|18901.66|18901.66|18901.66|0
1636554300000|2021-11-10 14:25:00|18900.26|18900.26|18898.86|18898.86|18900.26|18900.26|18898.86|18898.86|0
1636554350000|2021-11-10 14:25:50|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|0
1636554380000|2021-11-10 14:26:20|18898.86|18898.86|18902.83|18902.83|18902.83|18902.83|18898.86|18898.86|0
1636554390000|2021-11-10 14:26:30|18907.03|18907.03|18901.43|18901.43|18910.99|18910.99|18901.43|18901.43|0
1636554400000|2021-11-10 14:26:40|18900.97|18900.97|18900.97|18900.97|18900.97|18900.97|18900.97|18900.97|0
1636554460000|2021-11-10 14:27:40|18903.77|18903.77|18902.37|18902.37|18903.77|18903.77|18902.37|18902.37|0
1636554510000|2021-11-10 14:28:30|18910.3|18910.3|18910.3|18910.3|18910.3|18910.3|18910.3|18910.3|0
1636554540000|2021-11-10 14:29:00|18906.33|18906.33|18910.3|18910.3|18910.3|18910.3|18906.33|18906.33|0
1636554580000|2021-11-10 14:29:40|18909.38|18909.38|18910.78|18910.78|18910.78|18910.78|18909.38|18909.38|0
1636554590000|2021-11-10 14:29:50|18911.24|18911.24|18911.24|18911.24|18911.24|18911.24|18911.24|18911.24|0
1636554600000|2021-11-10 14:30:00|18912.64|18912.64|18912.64|18912.64|18912.64|18912.64|18912.64|18912.64|0
1636554610000|2021-11-10 14:30:10|18913.1|18913.1|18916.82|18916.82|18916.82|18916.82|18913.1|18913.1|0
1636554620000|2021-11-10 14:30:20|18917.28|18917.28|18917.28|18917.28|18917.28|18917.28|18917.28|18917.28|0
1636554630000|2021-11-10 14:30:30|18913.31|18913.31|18905.38|18905.38|18913.31|18913.31|18905.38|18905.38|0
1636554640000|2021-11-10 14:30:40|18909.35|18909.35|18909.35|18909.35|18909.35|18909.35|18909.35|18909.35|0
1636554660000|2021-11-10 14:31:00|18910.75|18910.75|18910.75|18910.75|18910.75|18910.75|18910.75|18910.75|0
1636554670000|2021-11-10 14:31:10|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|0
1636554720000|2021-11-10 14:32:00|18915.88|18915.88|18907.95|18907.95|18915.88|18915.88|18907.95|18907.95|0
1636554730000|2021-11-10 14:32:10|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|0
1636554790000|2021-11-10 14:33:10|18907.01|18907.01|18895.11|18895.11|18907.01|18907.01|18895.11|18895.11|0
1636554810000|2021-11-10 14:33:30|18893.71|18893.71|18893.71|18893.71|18893.71|18893.71|18893.71|18893.71|0
1636554830000|2021-11-10 14:33:50|18885.78|18885.78|18885.78|18885.78|18885.78|18885.78|18885.78|18885.78|0
1636554880000|2021-11-10 14:34:40|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|0
1636554900000|2021-11-10 14:35:00|18873.88|18873.88|18876.68|18876.68|18876.68|18876.68|18873.88|18873.88|0
1636554920000|2021-11-10 14:35:20|18880.65|18880.65|18880.65|18880.65|18880.65|18880.65|18880.65|18880.65|0
1636554930000|2021-11-10 14:35:30|18882.05|18882.05|18880.65|18880.65|18882.05|18882.05|18880.65|18880.65|0
1636554960000|2021-11-10 14:36:00|18883.45|18883.45|18883.45|18883.45|18883.45|18883.45|18883.45|18883.45|0
1636554980000|2021-11-10 14:36:20|18891.38|18891.38|18895.34|18895.34|18895.34|18895.34|18891.38|18891.38|0
1636555000000|2021-11-10 14:36:40|18896.74|18896.74|18896.74|18896.74|18896.74|18896.74|18896.74|18896.74|0
1636555050000|2021-11-10 14:37:30|18892.78|18892.78|18892.78|18892.78|18892.78|18892.78|18892.78|18892.78|0
1636555060000|2021-11-10 14:37:40|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|0
1636555070000|2021-11-10 14:37:50|18890.46|18890.46|18890|18890|18890.46|18890.46|18890|18890|0
1636555080000|2021-11-10 14:38:00|18893.96|18893.96|18895.36|18895.36|18895.36|18895.36|18893.96|18893.96|0
1636555100000|2021-11-10 14:38:20|18893.96|18893.96|18889.77|18889.77|18893.96|18893.96|18889.77|18889.77|0
1636555150000|2021-11-10 14:39:10|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|0
1636555180000|2021-11-10 14:39:40|18897.7|18897.7|18897.7|18897.7|18897.7|18897.7|18897.7|18897.7|0
1636555210000|2021-11-10 14:40:10|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|0
1636555250000|2021-11-10 14:40:50|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|0
1636555260000|2021-11-10 14:41:00|18885.82|18885.82|18889.79|18889.79|18889.79|18889.79|18885.82|18885.82|0
1636555290000|2021-11-10 14:41:30|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|0
1636555300000|2021-11-10 14:41:40|18901.68|18901.68|18901.68|18901.68|18901.68|18901.68|18901.68|18901.68|0
1636555310000|2021-11-10 14:41:50|18903.52|18903.52|18903.52|18903.52|18903.52|18903.52|18903.52|18903.52|0
1636555330000|2021-11-10 14:42:10|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|0
1636555350000|2021-11-10 14:42:30|18908.89|18908.89|18908.89|18908.89|18908.89|18908.89|18908.89|18908.89|0
1636555430000|2021-11-10 14:43:50|18916.82|18916.82|18912.85|18912.85|18916.82|18916.82|18912.85|18912.85|0
1636555440000|2021-11-10 14:44:00|18904.92|18904.92|18904.92|18904.92|18904.92|18904.92|18904.92|18904.92|0
1636555560000|2021-11-10 14:46:00|18903.52|18903.52|18915.42|18915.42|18915.42|18915.42|18903.52|18903.52|0
1636555570000|2021-11-10 14:46:10|18918.22|18918.22|18915.42|18915.42|18918.22|18918.22|18915.42|18915.42|0
1636555620000|2021-11-10 14:47:00|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|0
1636555630000|2021-11-10 14:47:10|18903.52|18903.52|18903.52|18903.52|18903.52|18903.52|18903.52|18903.52|0
1636555650000|2021-11-10 14:47:30|18899.56|18899.56|18899.56|18899.56|18899.56|18899.56|18899.56|18899.56|0
1636555670000|2021-11-10 14:47:50|18900.93|18900.93|18900.93|18900.93|18900.93|18900.93|18900.93|18900.93|0
1636555690000|2021-11-10 14:48:10|18905.13|18905.13|18905.13|18905.13|18905.13|18905.13|18905.13|18905.13|0
1636555710000|2021-11-10 14:48:30|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|0
1636555800000|2021-11-10 14:50:00|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|0
1636555830000|2021-11-10 14:50:30|18921.45|18921.45|18924.25|18924.25|18924.25|18924.25|18921.45|18921.45|0
1636555840000|2021-11-10 14:50:40|18922.85|18922.85|18922.85|18922.85|18922.85|18922.85|18922.85|18922.85|0
1636555960000|2021-11-10 14:52:40|18914.92|18914.92|18918.89|18918.89|18918.89|18918.89|18914.92|18914.92|0
1636555970000|2021-11-10 14:52:50|18914.92|18914.92|18914.92|18914.92|18914.92|18914.92|18914.92|18914.92|0
1636555980000|2021-11-10 14:53:00|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|0
1636556000000|2021-11-10 14:53:20|18915.86|18915.86|18917.26|18917.26|18917.26|18917.26|18915.86|18915.86|0
1636556010000|2021-11-10 14:53:30|18918.66|18918.66|18918.66|18918.66|18918.66|18918.66|18918.66|18918.66|0
1636556040000|2021-11-10 14:54:00|18917.26|18917.26|18917.26|18917.26|18917.26|18917.26|18917.26|18917.26|0
1636556080000|2021-11-10 14:54:40|18921.23|18921.23|18921.23|18921.23|18921.23|18921.23|18921.23|18921.23|0
1636556090000|2021-11-10 14:54:50|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|0
1636556110000|2021-11-10 14:55:10|18929.16|18929.16|18929.16|18929.16|18929.16|18929.16|18925.19|18925.19|0
1636556120000|2021-11-10 14:55:20|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|18925.19|0
1636556190000|2021-11-10 14:56:30|18925.65|18925.65|18925.65|18925.65|18925.65|18925.65|18925.65|18925.65|0
1636556210000|2021-11-10 14:56:50|18927.05|18927.05|18929.85|18929.85|18929.85|18929.85|18927.05|18927.05|0
1636556220000|2021-11-10 14:57:00|18931.25|18931.25|18931.25|18931.25|18931.25|18931.25|18931.25|18931.25|0
1636556240000|2021-11-10 14:57:20|18927.29|18927.29|18927.29|18927.29|18927.29|18927.29|18927.29|18927.29|0
1636556280000|2021-11-10 14:58:00|18931.25|18931.25|18939.18|18939.18|18939.18|18939.18|18931.25|18931.25|0
1636556290000|2021-11-10 14:58:10|18947.11|18947.11|18947.11|18947.11|18947.11|18947.11|18947.11|18947.11|0
1636556350000|2021-11-10 14:59:10|18946.19|18946.19|18946.19|18946.19|18946.19|18946.19|18946.19|18946.19|0
1636556380000|2021-11-10 14:59:40|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|0
1636556390000|2021-11-10 14:59:50|18951.56|18951.56|18952.96|18952.96|18955.76|18955.76|18951.56|18951.56|0
1636556410000|2021-11-10 15:00:10|18954.36|18954.36|18954.36|18954.36|18954.36|18954.36|18954.36|18954.36|0
1636556430000|2021-11-10 15:00:30|18955.76|18955.76|18955.76|18955.76|18955.76|18955.76|18955.76|18955.76|0
1636556470000|2021-11-10 15:01:10|18951.56|18951.56|18951.56|18951.56|18951.56|18951.56|18951.56|18951.56|0
1636556510000|2021-11-10 15:01:50|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|0
1636556520000|2021-11-10 15:02:00|18948.76|18948.76|18948.76|18948.76|18948.76|18948.76|18948.76|18948.76|0
1636556550000|2021-11-10 15:02:30|18944.79|18944.79|18943.39|18943.39|18944.79|18944.79|18943.39|18943.39|0
1636556610000|2021-11-10 15:03:30|18947.36|18947.36|18950.16|18950.16|18950.16|18950.16|18947.36|18947.36|0
1636556630000|2021-11-10 15:03:50|18948.76|18948.76|18948.76|18948.76|18948.76|18948.76|18948.76|18948.76|0
1636556640000|2021-11-10 15:04:00|18950.14|18950.14|18950.14|18950.14|18950.14|18950.14|18950.14|18950.14|0
1636556650000|2021-11-10 15:04:10|18954.1|18954.1|18954.1|18954.1|18954.1|18954.1|18954.1|18954.1|0
1636556660000|2021-11-10 15:04:20|18958.07|18958.07|18958.07|18958.07|18958.07|18958.07|18958.07|18958.07|0
1636556670000|2021-11-10 15:04:30|18958.53|18958.53|18958.53|18958.53|18958.53|18958.53|18958.53|18958.53|0
1636556770000|2021-11-10 15:06:10|18955.73|18955.73|18955.73|18955.73|18955.73|18955.73|18955.73|18955.73|0
1636556850000|2021-11-10 15:07:30|18952.93|18952.93|18952.93|18952.93|18952.93|18952.93|18952.93|18952.93|0
1636556870000|2021-11-10 15:07:50|18957.13|18957.13|18967.86|18967.86|18967.86|18967.86|18957.13|18957.13|0
1636556890000|2021-11-10 15:08:10|18975.79|18975.79|18975.79|18975.79|18975.79|18975.79|18975.79|18975.79|0
1636556930000|2021-11-10 15:08:50|18974.41|18974.41|18974.41|18974.41|18974.41|18974.41|18974.41|18974.41|0
1636556970000|2021-11-10 15:09:30|18970.44|18970.44|18969.04|18969.04|18970.44|18970.44|18969.04|18969.04|0
1636556980000|2021-11-10 15:09:40|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|0
1636556990000|2021-11-10 15:09:50|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|18967.64|0
1636557000000|2021-11-10 15:10:00|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|18970.44|0
1636557050000|2021-11-10 15:10:50|18969.98|18969.98|18969.98|18969.98|18969.98|18969.98|18969.98|18969.98|0
1636557170000|2021-11-10 15:12:50|18969.52|18969.52|18969.52|18969.52|18969.52|18969.52|18969.52|18969.52|0
1636557190000|2021-11-10 15:13:10|18969.06|18969.06|18969.06|18969.06|18969.06|18969.06|18969.06|18969.06|0
1636557210000|2021-11-10 15:13:30|18966.27|18966.27|18966.27|18966.27|18966.27|18966.27|18966.27|18966.27|0
1636557240000|2021-11-10 15:14:00|18970.23|18970.23|18983.53|18983.53|18983.53|18983.53|18970.23|18970.23|0
1636557250000|2021-11-10 15:14:10|18979.56|18979.56|18975.6|18975.6|18979.56|18979.56|18975.6|18975.6|0
1636557280000|2021-11-10 15:14:40|18979.56|18979.56|18979.56|18979.56|18979.56|18979.56|18979.56|18979.56|0
1636557310000|2021-11-10 15:15:10|18982.36|18982.36|18982.36|18982.36|18982.36|18982.36|18982.36|18982.36|0
1636557470000|2021-11-10 15:17:50|18983.76|18983.76|18986.56|18986.56|18986.56|18986.56|18983.76|18983.76|0
1636557480000|2021-11-10 15:18:00|18990.76|18990.76|18990.76|18990.76|18990.76|18990.76|18990.76|18990.76|0
1636557520000|2021-11-10 15:18:40|18986.79|18986.79|18986.79|18986.79|18986.79|18986.79|18986.79|18986.79|0
1636557540000|2021-11-10 15:19:00|18990.76|18990.76|18992.16|18992.16|18992.16|18992.16|18990.76|18990.76|0
1636557550000|2021-11-10 15:19:10|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|0
1636557620000|2021-11-10 15:20:20|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|0
1636557630000|2021-11-10 15:20:30|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|18987.96|0
1636557640000|2021-11-10 15:20:40|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|0
1636557650000|2021-11-10 15:20:50|18995.89|18995.89|18997.29|18997.29|18997.29|18997.29|18995.89|18995.89|0
1636557680000|2021-11-10 15:21:20|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|0
1636557720000|2021-11-10 15:22:00|18989.12|18989.12|18993.32|18993.32|18993.32|18993.32|18989.12|18989.12|0
1636557760000|2021-11-10 15:22:40|18989.36|18989.36|18989.36|18989.36|18989.36|18989.36|18989.36|18989.36|0
1636557790000|2021-11-10 15:23:10|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|0
1636557880000|2021-11-10 15:24:40|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|18991.92|0
1636558000000|2021-11-10 15:26:40|18993.32|18993.32|18996.12|18996.12|18996.12|18996.12|18993.32|18993.32|0
1636558020000|2021-11-10 15:27:00|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|0
1636558040000|2021-11-10 15:27:20|18985.39|18985.39|18985.39|18985.39|18985.39|18985.39|18985.39|18985.39|0
1636558070000|2021-11-10 15:27:50|18981.43|18981.43|18985.39|18985.39|18985.39|18985.39|18981.43|18981.43|0
1636558160000|2021-11-10 15:29:20|18986.79|18986.79|18988.19|18988.19|18988.19|18988.19|18986.79|18986.79|0
1636558250000|2021-11-10 15:30:50|18984.23|18984.23|18983.77|18983.77|18984.23|18984.23|18983.77|18983.77|0
1636558280000|2021-11-10 15:31:20|18979.57|18979.57|18979.57|18979.57|18979.57|18979.57|18979.57|18979.57|0
1636558320000|2021-11-10 15:32:00|18975.6|18975.6|18975.6|18975.6|18975.6|18975.6|18975.6|18975.6|0
1636558340000|2021-11-10 15:32:20|18974.2|18974.2|18974.2|18974.2|18974.2|18974.2|18974.2|18974.2|0
1636558430000|2021-11-10 15:33:50|18970.24|18970.24|18970.24|18970.24|18970.24|18970.24|18970.24|18970.24|0
1636558460000|2021-11-10 15:34:20|18974.2|18974.2|18974.2|18974.2|18974.2|18974.2|18974.2|18974.2|0
1636558520000|2021-11-10 15:35:20|18973.74|18973.74|18975.14|18975.14|18975.14|18975.14|18973.74|18973.74|0
1636558530000|2021-11-10 15:35:30|18976.54|18976.54|18976.54|18976.54|18976.54|18976.54|18976.54|18976.54|0
1636558550000|2021-11-10 15:35:50|18979.34|18979.34|18979.34|18979.34|18979.34|18979.34|18979.34|18979.34|0
1636558610000|2021-11-10 15:36:50|18977.94|18977.94|18979.34|18979.34|18979.34|18979.34|18977.94|18977.94|0
1636558670000|2021-11-10 15:37:50|18978.88|18978.88|18970.95|18970.95|18978.88|18978.88|18970.95|18970.95|0
1636558680000|2021-11-10 15:38:00|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|0
1636558690000|2021-11-10 15:38:10|18975.38|18975.38|18976.29|18976.29|18976.29|18976.29|18975.38|18975.38|0
1636558700000|2021-11-10 15:38:20|18977.21|18977.21|18977.21|18977.21|18977.21|18977.21|18977.21|18977.21|0
1636558710000|2021-11-10 15:38:30|18977.67|18977.67|18983.96|18983.96|18983.96|18983.96|18977.67|18977.67|0
1636558790000|2021-11-10 15:39:50|18991.89|18991.89|18991.89|18991.89|18991.89|18991.89|18991.89|18991.89|0
1636558820000|2021-11-10 15:40:20|18990.97|18990.97|18989.57|18989.57|18990.97|18990.97|18989.57|18989.57|0
1636558900000|2021-11-10 15:41:40|18985.6|18985.6|18985.6|18985.6|18985.6|18985.6|18985.6|18985.6|0
1636558930000|2021-11-10 15:42:10|18984.21|18984.21|18982.81|18982.81|18984.21|18984.21|18982.81|18982.81|0
1636559040000|2021-11-10 15:44:00|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|0
1636559100000|2021-11-10 15:45:00|18982.83|18982.83|18982.83|18982.83|18982.83|18982.83|18982.83|18982.83|0
1636559120000|2021-11-10 15:45:20|18984.23|18984.23|18984.23|18984.23|18984.23|18984.23|18984.23|18984.23|0
1636559150000|2021-11-10 15:45:50|18985.62|18985.62|18990.74|18990.74|18990.74|18990.74|18985.62|18985.62|0
1636559270000|2021-11-10 15:47:50|18989.34|18989.34|18989.34|18989.34|18989.34|18989.34|18989.34|18989.34|0
1636559290000|2021-11-10 15:48:10|18987.94|18987.94|18987.94|18987.94|18987.94|18987.94|18987.94|18987.94|0
1636559320000|2021-11-10 15:48:40|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|0
1636559410000|2021-11-10 15:50:10|18980.01|18980.01|18976.05|18976.05|18980.01|18980.01|18976.05|18976.05|0
1636559420000|2021-11-10 15:50:20|18972.08|18972.08|18972.08|18972.08|18972.08|18972.08|18972.08|18972.08|0
1636559430000|2021-11-10 15:50:30|18971.16|18971.16|18971.16|18971.16|18971.16|18971.16|18971.16|18971.16|0
1636559500000|2021-11-10 15:51:40|18967.2|18967.2|18967.2|18967.2|18967.2|18967.2|18967.2|18967.2|0
1636559510000|2021-11-10 15:51:50|18963.23|18963.23|18963.23|18963.23|18963.23|18963.23|18963.23|18963.23|0
1636559520000|2021-11-10 15:52:00|18971.16|18971.16|18969.76|18969.76|18971.16|18971.16|18969.76|18969.76|0
1636559560000|2021-11-10 15:52:40|18968.36|18968.36|18968.36|18968.36|18968.36|18968.36|18968.36|18968.36|0
1636559570000|2021-11-10 15:52:50|18964.4|18964.4|18964.4|18964.4|18964.4|18964.4|18964.4|18964.4|0
1636559680000|2021-11-10 15:54:40|18968.36|18968.36|18968.36|18968.36|18968.36|18968.36|18968.36|18968.36|0
1636559690000|2021-11-10 15:54:50|18969.76|18969.76|18969.76|18969.76|18969.76|18969.76|18969.76|18969.76|0
1636559700000|2021-11-10 15:55:00|18971.16|18971.16|18971.16|18971.16|18971.16|18971.16|18971.16|18971.16|0
1636559710000|2021-11-10 15:55:10|18979.09|18979.09|18979.09|18979.09|18979.09|18979.09|18979.09|18979.09|0
1636559750000|2021-11-10 15:55:50|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|0
1636559780000|2021-11-10 15:56:20|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|0
1636559800000|2021-11-10 15:56:40|18976.05|18976.05|18976.05|18976.05|18976.05|18976.05|18976.05|18976.05|0
1636559810000|2021-11-10 15:56:50|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|0
1636559820000|2021-11-10 15:57:00|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|18983.98|0
1636559880000|2021-11-10 15:58:00|18986.78|18986.78|18986.78|18986.78|18986.78|18986.78|18986.78|18986.78|0
1636560010000|2021-11-10 16:00:10|18982.81|18982.81|18982.81|18982.81|18982.81|18982.81|18982.81|18982.81|0
1636560060000|2021-11-10 16:01:00|18986.78|18986.78|18986.78|18986.78|18986.78|18986.78|18986.78|18986.78|0
1636560100000|2021-11-10 16:01:40|18988.18|18988.18|18988.18|18988.18|18988.18|18988.18|18988.18|18988.18|0
1636560110000|2021-11-10 16:01:50|18990.98|18990.98|18990.98|18990.98|18990.98|18990.98|18990.98|18990.98|0
1636560120000|2021-11-10 16:02:00|18988.18|18988.18|18988.18|18988.18|18988.18|18988.18|18988.18|18988.18|0
1636560130000|2021-11-10 16:02:10|18987.72|18987.72|18987.72|18987.72|18987.72|18987.72|18987.72|18987.72|0
1636560170000|2021-11-10 16:02:50|18979.79|18979.79|18979.79|18979.79|18979.79|18979.79|18979.79|18979.79|0
1636560190000|2021-11-10 16:03:10|18979.33|18979.33|18983.29|18983.29|18983.29|18983.29|18979.33|18979.33|0
1636560290000|2021-11-10 16:04:50|18982.83|18982.83|18982.83|18982.83|18982.83|18982.83|18982.83|18982.83|0
1636560330000|2021-11-10 16:05:30|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|0
1636560360000|2021-11-10 16:06:00|18977.47|18977.47|18977.47|18977.47|18977.47|18977.47|18976.07|18976.07|0
1636560380000|2021-11-10 16:06:20|18977.01|18977.01|18977.01|18977.01|18977.01|18977.01|18977.01|18977.01|0
1636560460000|2021-11-10 16:07:40|18977.47|18977.47|18977.47|18977.47|18977.47|18977.47|18977.47|18977.47|0
1636560470000|2021-11-10 16:07:50|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|0
1636560500000|2021-11-10 16:08:20|18978.63|18978.63|18978.63|18978.63|18978.63|18978.63|18978.63|18978.63|0
1636560580000|2021-11-10 16:09:40|18974.67|18974.67|18974.67|18974.67|18974.67|18974.67|18974.67|18974.67|0
1636560590000|2021-11-10 16:09:50|18973.29|18973.29|18973.29|18973.29|18973.29|18973.29|18973.29|18973.29|0
1636560600000|2021-11-10 16:10:00|18969.32|18969.32|18969.32|18969.32|18969.32|18969.32|18969.32|18969.32|0
1636560630000|2021-11-10 16:10:30|18967.93|18967.93|18963.73|18963.73|18967.93|18967.93|18963.73|18963.73|0
1636560800000|2021-11-10 16:13:20|18959.76|18959.76|18951.83|18951.83|18959.76|18959.76|18951.37|18951.37|0
1636560870000|2021-11-10 16:14:30|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|0
1636560880000|2021-11-10 16:14:40|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|0
1636560910000|2021-11-10 16:15:10|18939.94|18939.94|18943.9|18943.9|18943.9|18943.9|18939.94|18939.94|0
1636560930000|2021-11-10 16:15:30|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|0
1636560950000|2021-11-10 16:15:50|18943.9|18943.9|18947.87|18947.87|18947.87|18947.87|18943.9|18943.9|0
1636560980000|2021-11-10 16:16:20|18948.33|18948.33|18944.36|18944.36|18948.33|18948.33|18944.36|18944.36|0
1636560990000|2021-11-10 16:16:30|18948.33|18948.33|18948.33|18948.33|18948.33|18948.33|18948.33|18948.33|0
1636561000000|2021-11-10 16:16:40|18949.72|18949.72|18952.52|18952.52|18952.52|18952.52|18949.72|18949.72|0
1636561020000|2021-11-10 16:17:00|18948.56|18948.56|18948.56|18948.56|18948.56|18948.56|18948.56|18948.56|0
1636561030000|2021-11-10 16:17:10|18944.59|18944.59|18944.59|18944.59|18944.59|18944.59|18944.59|18944.59|0
1636561080000|2021-11-10 16:18:00|18943.67|18943.67|18944.13|18944.13|18944.13|18944.13|18943.67|18943.67|0
1636561170000|2021-11-10 16:19:30|18948.1|18948.1|18948.1|18948.1|18948.1|18948.1|18948.1|18948.1|0
1636561200000|2021-11-10 16:20:00|18944.13|18944.13|18940.17|18940.17|18944.13|18944.13|18940.17|18940.17|0
1636561230000|2021-11-10 16:20:30|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|0
1636561240000|2021-11-10 16:20:40|18937.12|18937.12|18941.09|18941.09|18941.09|18941.09|18937.12|18937.12|0
1636561260000|2021-11-10 16:21:00|18938.29|18938.29|18938.29|18938.29|18938.29|18938.29|18938.29|18938.29|0
1636561300000|2021-11-10 16:21:40|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|18941.09|0
1636561330000|2021-11-10 16:22:10|18937.12|18937.12|18937.12|18937.12|18937.12|18937.12|18934.32|18934.32|0
1636561340000|2021-11-10 16:22:20|18933.16|18933.16|18933.16|18933.16|18933.16|18933.16|18933.16|18933.16|0
1636561370000|2021-11-10 16:22:50|18929.19|18929.19|18929.19|18929.19|18929.19|18929.19|18929.19|18929.19|0
1636561380000|2021-11-10 16:23:00|18930.59|18930.59|18934.56|18934.56|18934.56|18934.56|18930.59|18930.59|0
1636561390000|2021-11-10 16:23:10|18935.96|18935.96|18936.42|18936.42|18936.42|18936.42|18935.96|18935.96|0
1636561420000|2021-11-10 16:23:40|18940.38|18940.38|18940.38|18940.38|18940.38|18940.38|18940.38|18940.38|0
1636561470000|2021-11-10 16:24:30|18938.98|18938.98|18937.58|18937.58|18938.98|18938.98|18937.58|18937.58|0
1636561480000|2021-11-10 16:24:40|18936.18|18936.18|18936.18|18936.18|18936.18|18936.18|18936.18|18936.18|0
1636561510000|2021-11-10 16:25:10|18935.72|18935.72|18933.16|18933.16|18937.12|18937.12|18933.16|18933.16|0
1636561520000|2021-11-10 16:25:20|18934.56|18934.56|18934.56|18934.56|18934.56|18934.56|18933.16|18933.16|0
1636561530000|2021-11-10 16:25:30|18935.02|18935.02|18935.02|18935.02|18935.02|18935.02|18935.02|18935.02|0
1636561560000|2021-11-10 16:26:00|18938.98|18938.98|18938.98|18938.98|18938.98|18938.98|18938.98|18938.98|0
1636561580000|2021-11-10 16:26:20|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|0
1636561620000|2021-11-10 16:27:00|18938.98|18938.98|18938.98|18938.98|18938.98|18938.98|18938.98|18938.98|0
1636561660000|2021-11-10 16:27:40|18935.02|18935.02|18938.98|18938.98|18938.98|18938.98|18935.02|18935.02|0
1636561670000|2021-11-10 16:27:50|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|0
1636561680000|2021-11-10 16:28:00|18933.62|18933.62|18933.62|18933.62|18933.62|18933.62|18933.62|18933.62|0
1636561690000|2021-11-10 16:28:10|18935|18935|18935|18935|18935|18935|18935|18935|0
1636561700000|2021-11-10 16:28:20|18934.54|18934.54|18934.54|18934.54|18934.54|18934.54|18934.54|18934.54|0
1636561740000|2021-11-10 16:29:00|18938.5|18938.5|18938.5|18938.5|18938.5|18938.5|18938.5|18938.5|0
1636561750000|2021-11-10 16:29:10|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|18937.58|0
1636561770000|2021-11-10 16:29:30|18929.65|18929.65|18929.65|18929.65|18929.65|18929.65|18929.65|18929.65|0
1636561780000|2021-11-10 16:29:40|18928.25|18928.25|18928.25|18928.25|18928.25|18928.25|18928.25|18928.25|0
1636561790000|2021-11-10 16:29:50|18927.79|18927.79|18926.37|18926.37|18929.17|18929.17|18926.37|18926.37|0
1636618500000|2021-11-11 08:15:00|18958.84|18958.84|18958.84|18958.84|18958.84|18958.84|18958.84|18958.84|0
1636618520000|2021-11-11 08:15:20|18954.64|18954.64|18954.64|18954.64|18954.64|18954.64|18954.64|18954.64|0
1636618550000|2021-11-11 08:15:50|18951.84|18951.84|18944.85|18944.85|18951.84|18951.84|18944.85|18944.85|0
1636618560000|2021-11-11 08:16:00|18950.45|18950.45|18950.45|18950.45|18950.45|18950.45|18950.45|18950.45|0
1636618570000|2021-11-11 08:16:10|18949.53|18949.53|18946.31|18946.31|18949.53|18949.53|18946.31|18946.31|0
1636618650000|2021-11-11 08:17:30|18948.15|18948.15|18948.15|18948.15|18948.15|18948.15|18948.15|18948.15|0
1636618660000|2021-11-11 08:17:40|18940.22|18940.22|18940.22|18940.22|18940.22|18940.22|18940.22|18940.22|0
1636618680000|2021-11-11 08:18:00|18934.62|18934.62|18934.62|18934.62|18934.62|18934.62|18934.62|18934.62|0
1636618710000|2021-11-11 08:18:30|18937.42|18937.42|18937.42|18937.42|18937.42|18937.42|18937.42|18937.42|0
1636618740000|2021-11-11 08:19:00|18945.35|18945.35|18945.35|18945.35|18945.35|18945.35|18945.35|18945.35|0
1636618780000|2021-11-11 08:19:40|18953.28|18953.28|18953.28|18953.28|18953.28|18953.28|18953.28|18953.28|0
1636618800000|2021-11-11 08:20:00|18957.48|18957.48|18957.48|18957.48|18957.48|18957.48|18957.48|18957.48|0
1636618850000|2021-11-11 08:20:50|18957.02|18957.02|18955.64|18955.64|18957.02|18957.02|18955.64|18955.64|0
1636618950000|2021-11-11 08:22:30|18950.04|18950.04|18944.44|18944.44|18950.04|18950.04|18944.44|18944.44|0
1636618970000|2021-11-11 08:22:50|18952.37|18952.37|18952.37|18952.37|18952.37|18952.37|18952.37|18952.37|0
1636618980000|2021-11-11 08:23:00|18956.34|18956.34|18960.3|18960.3|18960.3|18960.3|18956.34|18956.34|0
1636619020000|2021-11-11 08:23:40|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|0
1636619060000|2021-11-11 08:24:20|18958.9|18958.9|18958.9|18958.9|18958.9|18958.9|18958.9|18958.9|0
1636619080000|2021-11-11 08:24:40|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|0
1636619090000|2021-11-11 08:24:50|18965.67|18965.67|18972.43|18972.43|18972.43|18972.43|18965.67|18965.67|0
1636619110000|2021-11-11 08:25:10|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|0
1636619180000|2021-11-11 08:26:20|18953.07|18953.07|18953.53|18953.53|18953.53|18953.53|18953.07|18953.07|0
1636619190000|2021-11-11 08:26:30|18959.12|18959.12|18959.12|18959.12|18959.12|18959.12|18959.12|18959.12|0
1636619260000|2021-11-11 08:27:40|18961.92|18961.92|18964.7|18964.7|18964.7|18964.7|18961.92|18961.92|0
1636619390000|2021-11-11 08:29:50|18980.56|18980.56|18980.56|18980.56|18980.56|18980.56|18980.56|18980.56|0
1636619550000|2021-11-11 08:32:30|18964.7|18964.7|18964.7|18964.7|18964.7|18964.7|18964.7|18964.7|0
1636619580000|2021-11-11 08:33:00|18962.4|18962.4|18962.4|18962.4|18962.4|18962.4|18962.4|18962.4|0
1636619590000|2021-11-11 08:33:10|18964.24|18964.24|18964.24|18964.24|18964.24|18964.24|18964.24|18964.24|0
1636619630000|2021-11-11 08:33:50|18964.7|18964.7|18970.74|18970.74|18970.74|18970.74|18964.7|18964.7|0
1636619640000|2021-11-11 08:34:00|18972.14|18972.14|18981.91|18981.91|18981.91|18981.91|18972.14|18972.14|0
1636619690000|2021-11-11 08:34:50|18981.45|18981.45|18981.45|18981.45|18981.45|18981.45|18981.45|18981.45|0
1636619740000|2021-11-11 08:35:40|18983.75|18983.75|18984.21|18984.21|18984.21|18984.21|18983.75|18983.75|0
1636619800000|2021-11-11 08:36:40|18988.4|18988.4|18988.4|18988.4|18988.4|18988.4|18988.4|18988.4|0
1636619880000|2021-11-11 08:38:00|18988.86|18988.86|18990.7|18990.7|18990.7|18990.7|18988.86|18988.86|0
1636619890000|2021-11-11 08:38:10|18994.67|18994.67|18994.67|18994.67|18994.67|18994.67|18994.67|18994.67|0
1636619950000|2021-11-11 08:39:10|18997.43|18997.43|18997.43|18997.43|18998.34|18998.34|18997.43|18997.43|0
1636619970000|2021-11-11 08:39:30|18996.51|18996.51|18996.51|18996.51|18996.51|18996.51|18996.51|18996.51|0
1636619980000|2021-11-11 08:39:40|18997.91|18997.91|18993.71|18993.71|18997.91|18997.91|18992.31|18992.31|0
1636620010000|2021-11-11 08:40:10|18995.11|18995.11|18995.11|18995.11|18995.11|18995.11|18995.11|18995.11|0
1636620030000|2021-11-11 08:40:30|19010.97|19010.97|19009.57|19009.57|19013.77|19013.77|19009.57|19009.57|0
1636620050000|2021-11-11 08:40:50|19009.11|19009.11|19007.27|19007.27|19009.11|19009.11|19007.27|19007.27|0
1636620130000|2021-11-11 08:42:10|19011.47|19011.47|19011.47|19011.47|19011.47|19011.47|19011.47|19011.47|0
1636620220000|2021-11-11 08:43:40|19015.67|19015.67|19015.67|19015.67|19015.67|19015.67|19015.67|19015.67|0
1636620280000|2021-11-11 08:44:40|19014.29|19014.29|19012.91|19012.91|19014.29|19014.29|19012.91|19012.91|0
1636620300000|2021-11-11 08:45:00|19004.98|19004.98|19008.94|19008.94|19008.94|19008.94|19004.98|19004.98|0
1636620320000|2021-11-11 08:45:20|19004.98|19004.98|19000.78|19000.78|19004.98|19004.98|19000.78|19000.78|0
1636620370000|2021-11-11 08:46:10|18998.48|18998.48|18998.48|18998.48|18998.48|18998.48|18998.48|18998.48|0
1636620440000|2021-11-11 08:47:20|18994.52|18994.52|18994.52|18994.52|18994.52|18994.52|18994.52|18994.52|0
1636620500000|2021-11-11 08:48:20|18982.62|18982.62|18982.62|18982.62|18982.62|18982.62|18982.62|18982.62|0
1636620620000|2021-11-11 08:50:20|18977.02|18977.02|18977.02|18977.02|18977.02|18977.02|18977.02|18977.02|0
1636620630000|2021-11-11 08:50:30|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|0
1636620780000|2021-11-11 08:53:00|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|0
1636620800000|2021-11-11 08:53:20|18983.55|18983.55|18983.55|18983.55|18983.55|18983.55|18983.55|18983.55|0
1636620810000|2021-11-11 08:53:30|18982.15|18982.15|18983.55|18983.55|18983.55|18983.55|18982.15|18982.15|0
1636620840000|2021-11-11 08:54:00|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|18984.95|0
1636620850000|2021-11-11 08:54:10|18992.88|18992.88|18996.85|18996.85|18996.85|18996.85|18992.88|18992.88|0
1636620910000|2021-11-11 08:55:10|18999.65|18999.65|18999.65|18999.65|18999.65|18999.65|18999.65|18999.65|0
1636620970000|2021-11-11 08:56:10|19003.61|19003.61|19003.61|19003.61|19003.61|19003.61|19003.61|19003.61|0
1636621050000|2021-11-11 08:57:30|18999.41|18999.41|18999.41|18999.41|18999.41|18999.41|18999.41|18999.41|0
1636621200000|2021-11-11 09:00:00|19002.21|19002.21|19002.21|19002.21|19002.21|19002.21|19002.21|19002.21|0
1636621220000|2021-11-11 09:00:20|18999.41|18999.41|18999.41|18999.41|18999.41|18999.41|18999.41|18999.41|0
1636621260000|2021-11-11 09:01:00|18998.49|18998.49|18998.49|18998.49|18998.49|18998.49|18998.49|18998.49|0
1636621310000|2021-11-11 09:01:50|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|0
1636621330000|2021-11-11 09:02:10|18999.1|18999.1|18999.1|18999.1|18999.1|18999.1|18999.1|18999.1|0
1636621340000|2021-11-11 09:02:20|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|0
1636621450000|2021-11-11 09:04:10|18989.18|18989.18|18989.18|18989.18|18989.18|18989.18|18989.18|18989.18|0
1636621460000|2021-11-11 09:04:20|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|0
1636621490000|2021-11-11 09:04:50|18999.1|18999.1|18999.1|18999.1|18999.1|18999.1|18999.1|18999.1|0
1636621520000|2021-11-11 09:05:20|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|18997.12|0
1636621540000|2021-11-11 09:05:40|18996.66|18996.66|18996.66|18996.66|18996.66|18996.66|18996.66|18996.66|0
1636621550000|2021-11-11 09:05:50|18992.69|18992.69|18992.69|18992.69|18992.69|18992.69|18992.69|18992.69|0
1636621590000|2021-11-11 09:06:30|18989.89|18989.89|18991.29|18991.29|18991.29|18991.29|18989.89|18989.89|0
1636621620000|2021-11-11 09:07:00|18995.49|18995.49|18995.49|18995.49|18995.49|18995.49|18995.49|18995.49|0
1636621690000|2021-11-11 09:08:10|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|18987.56|0
1636621800000|2021-11-11 09:10:00|18983.36|18983.36|18983.36|18983.36|18983.36|18983.36|18983.36|18983.36|0
1636621820000|2021-11-11 09:10:20|18987.56|18987.56|18981.03|18981.03|18987.56|18987.56|18979.63|18979.63|0
1636621830000|2021-11-11 09:10:30|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|0
1636621840000|2021-11-11 09:10:40|18983.59|18983.59|18983.59|18983.59|18983.59|18983.59|18983.59|18983.59|0
1636621860000|2021-11-11 09:11:00|18987.79|18987.79|18990.59|18990.59|18990.59|18990.59|18987.79|18987.79|0
1636621960000|2021-11-11 09:12:40|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|0
1636621990000|2021-11-11 09:13:10|19002.49|19002.49|19002.49|19002.49|19002.49|19002.49|19002.49|19002.49|0
1636622000000|2021-11-11 09:13:20|19006.69|19006.69|19002.72|19002.72|19006.69|19006.69|19002.72|19002.72|0
1636622010000|2021-11-11 09:13:30|19006.92|19006.92|19006.92|19006.92|19006.92|19006.92|19006.92|19006.92|0
1636622040000|2021-11-11 09:14:00|19008.32|19008.32|19008.32|19008.32|19008.32|19008.32|19008.32|19008.32|0
1636622180000|2021-11-11 09:16:20|19008.08|19008.08|19005.29|19005.29|19008.08|19008.08|19005.29|19005.29|0
1636622330000|2021-11-11 09:18:50|19001.32|19001.32|19001.32|19001.32|19001.32|19001.32|18997.36|18997.36|0
1636622490000|2021-11-11 09:21:30|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|0
1636622600000|2021-11-11 09:23:20|19006.45|19006.45|19002.49|19002.49|19006.45|19006.45|19002.49|19002.49|0
1636622610000|2021-11-11 09:23:30|19006.45|19006.45|19006.45|19006.45|19006.45|19006.45|19006.45|19006.45|0
1636622680000|2021-11-11 09:24:40|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|18998.52|0
1636622860000|2021-11-11 09:27:40|18999.92|18999.92|19001.32|19001.32|19002.72|19002.72|18999.92|18999.92|0
1636622870000|2021-11-11 09:27:50|19009.25|19009.25|19013.22|19013.22|19016.02|19016.02|19009.25|19009.25|0
1636622940000|2021-11-11 09:29:00|19009.25|19009.25|19009.25|19009.25|19009.25|19009.25|19009.25|19009.25|0
1636623020000|2021-11-11 09:30:20|19013.45|19013.45|19013.45|19013.45|19013.45|19013.45|19013.45|19013.45|0
1636623060000|2021-11-11 09:31:00|19014.85|19014.85|19016.69|19016.69|19016.69|19016.69|19014.85|19014.85|0
1636623090000|2021-11-11 09:31:30|19020.65|19020.65|19020.65|19020.65|19020.65|19020.65|19020.65|19020.65|0
1636623610000|2021-11-11 09:40:10|19013.66|19013.66|19005.73|19005.73|19013.66|19013.66|19005.73|19005.73|0
1636623720000|2021-11-11 09:42:00|19001.76|19001.76|19001.76|19001.76|19001.76|19001.76|19001.76|19001.76|0
1636624000000|2021-11-11 09:46:40|19004.56|19004.56|19004.56|19004.56|19004.56|19004.56|19004.56|19004.56|0
1636624040000|2021-11-11 09:47:20|19008.52|19008.52|19008.52|19008.52|19008.52|19008.52|19008.52|19008.52|0
1636624050000|2021-11-11 09:47:30|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|0
1636624060000|2021-11-11 09:47:40|19020.42|19020.42|19020.42|19020.42|19020.42|19020.42|19020.42|19020.42|0
1636624190000|2021-11-11 09:49:50|19024.39|19024.39|19024.39|19024.39|19024.39|19024.39|19024.39|19024.39|0
1636624280000|2021-11-11 09:51:20|19020.42|19020.42|19020.42|19020.42|19020.42|19020.42|19020.42|19020.42|0
1636624300000|2021-11-11 09:51:40|19021.34|19021.34|19021.34|19021.34|19021.34|19021.34|19021.34|19021.34|0
1636624310000|2021-11-11 09:51:50|19024.14|19024.14|19026.94|19026.94|19026.94|19026.94|19024.14|19024.14|0
1636624330000|2021-11-11 09:52:10|19033.93|19033.93|19033.93|19033.93|19033.93|19033.93|19033.93|19033.93|0
1636624340000|2021-11-11 09:52:20|19035.33|19035.33|19035.33|19035.33|19035.33|19035.33|19035.33|19035.33|0
1636624470000|2021-11-11 09:54:30|19039.3|19039.3|19038.84|19038.84|19039.3|19039.3|19038.84|19038.84|0
1636624480000|2021-11-11 09:54:40|19044.44|19044.44|19045.84|19045.84|19045.84|19045.84|19044.44|19044.44|0
1636624510000|2021-11-11 09:55:10|19033.94|19033.94|19033.94|19033.94|19033.94|19033.94|19033.94|19033.94|0
1636624550000|2021-11-11 09:55:50|19034.4|19034.4|19034.4|19034.4|19034.4|19034.4|19034.4|19034.4|0
1636624610000|2021-11-11 09:56:50|19038.6|19038.6|19038.6|19038.6|19038.6|19038.6|19038.6|19038.6|0
1636624630000|2021-11-11 09:57:10|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|0
1636624780000|2021-11-11 09:59:40|19032.05|19032.05|19032.05|19032.05|19032.05|19032.05|19032.05|19032.05|0
1636624810000|2021-11-11 10:00:10|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|0
1636624880000|2021-11-11 10:01:20|19043.94|19043.94|19039.98|19039.98|19043.94|19043.94|19039.98|19039.98|0
1636624950000|2021-11-11 10:02:30|19038.58|19038.58|19038.58|19038.58|19038.58|19038.58|19038.58|19038.58|0
1636625080000|2021-11-11 10:04:40|19054.44|19054.44|19058.41|19058.41|19058.41|19058.41|19050.48|19050.48|0
1636625090000|2021-11-11 10:04:50|19062.37|19062.37|19062.37|19062.37|19062.37|19062.37|19062.37|19062.37|0
1636625110000|2021-11-11 10:05:10|19056.77|19056.77|19056.77|19056.77|19056.77|19056.77|19056.77|19056.77|0
1636625120000|2021-11-11 10:05:20|19055.37|19055.37|19055.37|19055.37|19055.37|19055.37|19055.37|19055.37|0
1636625130000|2021-11-11 10:05:30|19059.34|19059.34|19063.54|19063.54|19063.54|19063.54|19059.34|19059.34|0
1636625190000|2021-11-11 10:06:30|19051.64|19051.64|19047.68|19047.68|19051.64|19051.64|19047.68|19047.68|0
1636625220000|2021-11-11 10:07:00|19051.64|19051.64|19051.64|19051.64|19051.64|19051.64|19051.64|19051.64|0
1636625250000|2021-11-11 10:07:30|19053.04|19053.04|19053.04|19053.04|19053.04|19053.04|19053.04|19053.04|0
1636625300000|2021-11-11 10:08:20|19058.64|19058.64|19061.44|19061.44|19061.44|19061.44|19058.64|19058.64|0
1636625340000|2021-11-11 10:09:00|19065.4|19065.4|19073.33|19073.33|19073.33|19073.33|19065.4|19065.4|0
1636625350000|2021-11-11 10:09:10|19077.53|19077.53|19083.13|19083.13|19083.13|19083.13|19077.53|19077.53|0
1636625520000|2021-11-11 10:12:00|19074.73|19074.73|19074.73|19074.73|19074.73|19074.73|19074.73|19074.73|0
1636625580000|2021-11-11 10:13:00|19073.33|19073.33|19077.3|19077.3|19077.3|19077.3|19073.33|19073.33|0
1636625590000|2021-11-11 10:13:10|19073.1|19073.1|19073.1|19073.1|19073.1|19073.1|19073.1|19073.1|0
1636625630000|2021-11-11 10:13:50|19077.07|19077.07|19073.1|19073.1|19077.07|19077.07|19073.1|19073.1|0
1636625670000|2021-11-11 10:14:30|19071.7|19071.7|19071.7|19071.7|19071.7|19071.7|19071.7|19071.7|0
1636625710000|2021-11-11 10:15:10|19074|19074|19072.6|19072.6|19074|19074|19068.4|19068.4|0
1636625760000|2021-11-11 10:16:00|19068.63|19068.63|19068.63|19068.63|19068.63|19068.63|19068.63|19068.63|0
1636625810000|2021-11-11 10:16:50|19060.7|19060.7|19060.7|19060.7|19060.7|19060.7|19060.7|19060.7|0
1636625850000|2021-11-11 10:17:30|19057.91|19057.91|19057.91|19057.91|19057.91|19057.91|19057.91|19057.91|0
1636625900000|2021-11-11 10:18:20|19061.87|19061.87|19061.87|19061.87|19061.87|19061.87|19061.87|19061.87|0
1636625920000|2021-11-11 10:18:40|19063.27|19063.27|19067.23|19067.23|19067.23|19067.23|19063.27|19063.27|0
1636625940000|2021-11-11 10:19:00|19067.69|19067.69|19067.69|19067.69|19067.69|19067.69|19067.69|19067.69|0
1636626010000|2021-11-11 10:20:10|19070.49|19070.49|19071.89|19071.89|19071.89|19071.89|19070.49|19070.49|0
1636626060000|2021-11-11 10:21:00|19063.96|19063.96|19067.93|19067.93|19067.93|19067.93|19063.96|19063.96|0
1636626070000|2021-11-11 10:21:10|19068.85|19068.85|19068.85|19068.85|19068.85|19068.85|19068.85|19068.85|0
1636626130000|2021-11-11 10:22:10|19072.81|19072.81|19072.81|19072.81|19072.81|19072.81|19072.81|19072.81|0
1636626170000|2021-11-11 10:22:50|19076.78|19076.78|19084.71|19084.71|19084.71|19084.71|19076.78|19076.78|0
1636626230000|2021-11-11 10:23:50|19080.74|19080.74|19080.74|19080.74|19080.74|19080.74|19080.74|19080.74|0
1636626250000|2021-11-11 10:24:10|19088.67|19088.67|19088.67|19088.67|19088.67|19088.67|19088.67|19088.67|0
1636626270000|2021-11-11 10:24:30|19085.87|19085.87|19085.87|19085.87|19085.87|19085.87|19085.87|19085.87|0
1636626350000|2021-11-11 10:25:50|19083.08|19083.08|19083.08|19083.08|19083.08|19083.08|19083.08|19083.08|0
1636626400000|2021-11-11 10:26:40|19081.68|19081.68|19081.68|19081.68|19081.68|19081.68|19081.68|19081.68|0
1636626440000|2021-11-11 10:27:20|19083.08|19083.08|19083.08|19083.08|19083.08|19083.08|19083.08|19083.08|0
1636626510000|2021-11-11 10:28:30|19081.68|19081.68|19081.68|19081.68|19081.68|19081.68|19081.68|19081.68|0
1636626530000|2021-11-11 10:28:50|19080.28|19080.28|19080.28|19080.28|19080.28|19080.28|19080.28|19080.28|0
1636626600000|2021-11-11 10:30:00|19079.36|19079.36|19079.36|19079.36|19079.36|19079.36|19079.36|19079.36|0
1636626640000|2021-11-11 10:30:40|19080.74|19080.74|19080.74|19080.74|19080.74|19080.74|19080.74|19080.74|0
1636626660000|2021-11-11 10:31:00|19076.77|19076.77|19084.47|19084.47|19084.47|19084.47|19072.57|19072.57|0
1636626670000|2021-11-11 10:31:10|19084.01|19084.01|19084.01|19084.01|19084.01|19084.01|19084.01|19084.01|0
1636626680000|2021-11-11 10:31:20|19080.04|19080.04|19080.04|19080.04|19080.04|19080.04|19080.04|19080.04|0
1636626690000|2021-11-11 10:31:30|19076.08|19076.08|19076.08|19076.08|19076.08|19076.08|19076.08|19076.08|0
1636626750000|2021-11-11 10:32:30|19072.11|19072.11|19072.11|19072.11|19072.11|19072.11|19072.11|19072.11|0
1636626760000|2021-11-11 10:32:40|19071.19|19071.19|19067.23|19067.23|19071.19|19071.19|19067.23|19067.23|0
1636626780000|2021-11-11 10:33:00|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|0
1636626790000|2021-11-11 10:33:10|19082.63|19082.63|19090.56|19090.56|19090.56|19090.56|19082.63|19082.63|0
1636626890000|2021-11-11 10:34:50|19091.96|19091.96|19091.96|19091.96|19091.96|19091.96|19091.96|19091.96|0
1636626930000|2021-11-11 10:35:30|19099.89|19099.89|19099.89|19099.89|19099.89|19099.89|19099.89|19099.89|0
1636627120000|2021-11-11 10:38:40|19107.82|19107.82|19107.82|19107.82|19107.82|19107.82|19107.82|19107.82|0
1636627150000|2021-11-11 10:39:10|19115.75|19115.75|19115.75|19115.75|19115.75|19115.75|19115.75|19115.75|0
1636627200000|2021-11-11 10:40:00|19112.95|19112.95|19112.95|19112.95|19112.95|19112.95|19112.95|19112.95|0
1636627210000|2021-11-11 10:40:10|19108.99|19108.99|19112.95|19112.95|19112.95|19112.95|19108.99|19108.99|0
1636627220000|2021-11-11 10:40:20|19116.92|19116.92|19116.92|19116.92|19116.92|19116.92|19116.92|19116.92|0
1636627230000|2021-11-11 10:40:30|19108.99|19108.99|19108.99|19108.99|19108.99|19108.99|19108.99|19108.99|0
1636627260000|2021-11-11 10:41:00|19111.79|19111.79|19108.99|19108.99|19111.79|19111.79|19108.99|19108.99|0
1636627270000|2021-11-11 10:41:10|19110.39|19110.39|19113.19|19113.19|19113.19|19113.19|19110.39|19110.39|0
1636627280000|2021-11-11 10:41:20|19114.56|19114.56|19114.56|19114.56|19114.56|19114.56|19114.56|19114.56|0
1636627330000|2021-11-11 10:42:10|19122.49|19122.49|19122.49|19122.49|19122.49|19122.49|19122.49|19122.49|0
1636627350000|2021-11-11 10:42:30|19121.1|19121.1|19132.99|19132.99|19132.99|19132.99|19121.1|19121.1|0
1636627360000|2021-11-11 10:42:40|19132.53|19132.53|19132.53|19132.53|19132.53|19132.53|19132.53|19132.53|0
1636627420000|2021-11-11 10:43:40|19128.57|19128.57|19132.53|19132.53|19132.53|19132.53|19128.57|19128.57|0
1636627430000|2021-11-11 10:43:50|19128.57|19128.57|19136.5|19136.5|19136.5|19136.5|19128.57|19128.57|0
1636627480000|2021-11-11 10:44:40|19140.46|19140.46|19140.46|19140.46|19140.46|19140.46|19140.46|19140.46|0
1636627490000|2021-11-11 10:44:50|19144.43|19144.43|19148.39|19148.39|19148.39|19148.39|19144.43|19144.43|0
1636627500000|2021-11-11 10:45:00|19152.36|19152.36|19152.36|19152.36|19152.36|19152.36|19152.36|19152.36|0
1636627520000|2021-11-11 10:45:20|19156.32|19156.32|19156.32|19156.32|19156.32|19156.32|19156.32|19156.32|0
1636627610000|2021-11-11 10:46:50|19152.36|19152.36|19152.36|19152.36|19152.36|19152.36|19152.36|19152.36|0
1636627620000|2021-11-11 10:47:00|19156.32|19156.32|19160.29|19160.29|19160.29|19160.29|19156.32|19156.32|0
1636627660000|2021-11-11 10:47:40|19163.09|19163.09|19163.09|19163.09|19163.09|19163.09|19163.09|19163.09|0
1636627670000|2021-11-11 10:47:50|19167.29|19167.29|19167.29|19167.29|19167.29|19167.29|19167.29|19167.29|0
1636627700000|2021-11-11 10:48:20|19168.68|19168.68|19183.38|19183.38|19183.38|19183.38|19168.68|19168.68|0
1636627720000|2021-11-11 10:48:40|19187.34|19187.34|19185.95|19185.95|19187.34|19187.34|19185.95|19185.95|0
1636627740000|2021-11-11 10:49:00|19181.75|19181.75|19177.78|19177.78|19181.75|19181.75|19177.78|19177.78|0
1636627750000|2021-11-11 10:49:10|19173.82|19173.82|19181.75|19181.75|19181.75|19181.75|19173.82|19173.82|0
1636627780000|2021-11-11 10:49:40|19184.55|19184.55|19184.55|19184.55|19184.55|19184.55|19184.55|19184.55|0
1636627830000|2021-11-11 10:50:30|19172.65|19172.65|19172.65|19172.65|19172.65|19172.65|19172.65|19172.65|0
1636627840000|2021-11-11 10:50:40|19176.62|19176.62|19172.42|19172.42|19176.62|19176.62|19172.42|19172.42|0
1636627850000|2021-11-11 10:50:50|19176.38|19176.38|19176.38|19176.38|19176.38|19176.38|19176.38|19176.38|0
1636627890000|2021-11-11 10:51:30|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|0
1636627930000|2021-11-11 10:52:10|19184.31|19184.31|19184.31|19184.31|19184.31|19184.31|19184.31|19184.31|0
1636627940000|2021-11-11 10:52:20|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|0
1636627980000|2021-11-11 10:53:00|19184.31|19184.31|19184.31|19184.31|19184.31|19184.31|19184.31|19184.31|0
1636628040000|2021-11-11 10:54:00|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|0
1636628050000|2021-11-11 10:54:10|19192.24|19192.24|19192.24|19192.24|19192.24|19192.24|19192.24|19192.24|0
1636628100000|2021-11-11 10:55:00|19200.17|19200.17|19200.17|19200.17|19200.17|19200.17|19200.17|19200.17|0
1636628130000|2021-11-11 10:55:30|19197.37|19197.37|19197.37|19197.37|19197.37|19197.37|19197.37|19197.37|0
1636628150000|2021-11-11 10:55:50|19189.44|19189.44|19185.48|19185.48|19189.44|19189.44|19185.48|19185.48|0
1636628160000|2021-11-11 10:56:00|19181.51|19181.51|19181.51|19181.51|19181.51|19181.51|19181.51|19181.51|0
1636628170000|2021-11-11 10:56:10|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|19169.62|0
1636628270000|2021-11-11 10:57:50|19173.58|19173.58|19173.58|19173.58|19173.58|19173.58|19173.58|19173.58|0
1636628280000|2021-11-11 10:58:00|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|19177.55|0
1636628340000|2021-11-11 10:59:00|19173.35|19173.35|19177.55|19177.55|19177.55|19177.55|19173.35|19173.35|0
1636628360000|2021-11-11 10:59:20|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|19180.35|0
1636628370000|2021-11-11 10:59:30|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|19188.28|0
1636628510000|2021-11-11 11:01:50|19204.14|19204.14|19204.14|19204.14|19204.14|19204.14|19204.14|19204.14|0
1636628530000|2021-11-11 11:02:10|19196.21|19196.21|19196.21|19196.21|19196.21|19196.21|19196.21|19196.21|0
1636628550000|2021-11-11 11:02:30|19190.61|19190.61|19190.61|19190.61|19190.61|19190.61|19190.61|19190.61|0
1636628580000|2021-11-11 11:03:00|19192.01|19192.01|19192.01|19192.01|19192.01|19192.01|19192.01|19192.01|0
1636628700000|2021-11-11 11:05:00|19199.94|19199.94|19199.94|19199.94|19199.94|19199.94|19199.94|19199.94|0
1636628840000|2021-11-11 11:07:20|19203.91|19203.91|19199.94|19199.94|19203.91|19203.91|19199.94|19199.94|0
1636628860000|2021-11-11 11:07:40|19195.98|19195.98|19195.98|19195.98|19195.98|19195.98|19195.98|19195.98|0
1636628910000|2021-11-11 11:08:30|19195.52|19195.52|19195.52|19195.52|19195.52|19195.52|19195.52|19195.52|0
1636628930000|2021-11-11 11:08:50|19192.72|19192.72|19192.72|19192.72|19192.72|19192.72|19192.72|19192.72|0
1636628960000|2021-11-11 11:09:20|19188.75|19188.75|19192.72|19192.72|19192.72|19192.72|19188.75|19188.75|0
1636629000000|2021-11-11 11:10:00|19191.8|19191.8|19192.26|19192.26|19192.26|19192.26|19191.8|19191.8|0
1636629040000|2021-11-11 11:10:40|19196.22|19196.22|19196.22|19196.22|19196.22|19196.22|19196.22|19196.22|0
1636629050000|2021-11-11 11:10:50|19192.26|19192.26|19192.26|19192.26|19192.26|19192.26|19192.26|19192.26|0
1636629060000|2021-11-11 11:11:00|19189.46|19189.46|19190.86|19190.86|19190.86|19190.86|19188.06|19188.06|0
1636629100000|2021-11-11 11:11:40|19194.82|19194.82|19194.82|19194.82|19194.82|19194.82|19194.82|19194.82|0
1636629120000|2021-11-11 11:12:00|19198.79|19198.79|19198.79|19198.79|19198.79|19198.79|19198.79|19198.79|0
1636629130000|2021-11-11 11:12:10|19197.39|19197.39|19197.39|19197.39|19197.39|19197.39|19197.39|19197.39|0
1636629230000|2021-11-11 11:13:50|19195.99|19195.99|19195.99|19195.99|19195.99|19195.99|19195.99|19195.99|0
1636629240000|2021-11-11 11:14:00|19199.95|19199.95|19199.95|19199.95|19199.95|19199.95|19199.95|19199.95|0
1636629250000|2021-11-11 11:14:10|19211.85|19211.85|19211.85|19211.85|19211.85|19211.85|19211.85|19211.85|0
1636629270000|2021-11-11 11:14:30|19210.45|19210.45|19207.65|19207.65|19210.45|19210.45|19207.65|19207.65|0
1636629330000|2021-11-11 11:15:30|19199.72|19199.72|19201.12|19201.12|19201.12|19201.12|19199.72|19199.72|0
1636629350000|2021-11-11 11:15:50|19199.72|19199.72|19199.72|19199.72|19199.72|19199.72|19199.72|19199.72|0
1636629410000|2021-11-11 11:16:50|19203.69|19203.69|19203.69|19203.69|19203.69|19203.69|19203.69|19203.69|0
1636629470000|2021-11-11 11:17:50|19202.29|19202.29|19202.29|19202.29|19202.29|19202.29|19202.29|19202.29|0
1636629570000|2021-11-11 11:19:30|19206.48|19206.48|19207.88|19207.88|19207.88|19207.88|19206.48|19206.48|0
1636629600000|2021-11-11 11:20:00|19209.28|19209.28|19229.11|19229.11|19229.11|19229.11|19209.28|19209.28|0
1636629690000|2021-11-11 11:21:30|19225.14|19225.14|19225.14|19225.14|19225.14|19225.14|19225.14|19225.14|0
1636629730000|2021-11-11 11:22:10|19227.94|19227.94|19227.94|19227.94|19227.94|19227.94|19227.94|19227.94|0
1636629750000|2021-11-11 11:22:30|19223.98|19223.98|19223.98|19223.98|19223.98|19223.98|19223.98|19223.98|0
1636629760000|2021-11-11 11:22:40|19220.01|19220.01|19220.01|19220.01|19220.01|19220.01|19220.01|19220.01|0
1636629810000|2021-11-11 11:23:30|19215.81|19215.81|19215.81|19215.81|19215.81|19215.81|19215.81|19215.81|0
1636629820000|2021-11-11 11:23:40|19219.78|19219.78|19227.71|19227.71|19227.71|19227.71|19219.78|19219.78|0
1636629860000|2021-11-11 11:24:20|19231.68|19231.68|19231.68|19231.68|19231.68|19231.68|19231.68|19231.68|0
1636629870000|2021-11-11 11:24:30|19235.64|19235.64|19235.64|19235.64|19235.64|19235.64|19235.64|19235.64|0
1636629880000|2021-11-11 11:24:40|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|0
1636629940000|2021-11-11 11:25:40|19235.64|19235.64|19235.64|19235.64|19235.64|19235.64|19235.64|19235.64|0
1636630010000|2021-11-11 11:26:50|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|19239.61|0
1636630020000|2021-11-11 11:27:00|19243.57|19243.57|19243.57|19243.57|19243.57|19243.57|19243.57|19243.57|0
1636630040000|2021-11-11 11:27:20|19251.5|19251.5|19251.5|19251.5|19251.5|19251.5|19251.5|19251.5|0
1636630110000|2021-11-11 11:28:30|19255.47|19255.47|19259.43|19259.43|19259.43|19259.43|19255.47|19255.47|0
1636630120000|2021-11-11 11:28:40|19263.4|19263.4|19263.4|19263.4|19263.4|19263.4|19259.43|19259.43|0
1636630150000|2021-11-11 11:29:10|19267.36|19267.36|19267.36|19267.36|19267.36|19267.36|19267.36|19267.36|0
1636630180000|2021-11-11 11:29:40|19271.33|19271.33|19274.13|19274.13|19274.13|19274.13|19271.33|19271.33|0
1636630210000|2021-11-11 11:30:10|19273.67|19273.67|19277.63|19277.63|19277.63|19277.63|19273.67|19273.67|0
1636630230000|2021-11-11 11:30:30|19261.77|19261.77|19261.77|19261.77|19261.77|19261.77|19261.77|19261.77|0
1636630250000|2021-11-11 11:30:50|19258.97|19258.97|19261.77|19261.77|19261.77|19261.77|19258.97|19258.97|0
1636630260000|2021-11-11 11:31:00|19263.17|19263.17|19263.17|19263.17|19263.17|19263.17|19263.17|19263.17|0
1636630290000|2021-11-11 11:31:30|19255.24|19255.24|19255.24|19255.24|19255.24|19255.24|19255.24|19255.24|0
1636630310000|2021-11-11 11:31:50|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|19256.64|0
1636630390000|2021-11-11 11:33:10|19268.54|19268.54|19268.54|19268.54|19268.54|19268.54|19268.54|19268.54|0
1636630420000|2021-11-11 11:33:40|19272.5|19272.5|19272.5|19272.5|19272.5|19272.5|19272.5|19272.5|0
1636630500000|2021-11-11 11:35:00|19271.1|19271.1|19271.1|19271.1|19271.1|19271.1|19271.1|19271.1|0
1636630520000|2021-11-11 11:35:20|19272.5|19272.5|19277.87|19277.87|19277.87|19277.87|19272.5|19272.5|0
1636630540000|2021-11-11 11:35:40|19273.9|19273.9|19273.9|19273.9|19273.9|19273.9|19273.9|19273.9|0
1636630590000|2021-11-11 11:36:30|19269.94|19269.94|19269.94|19269.94|19269.94|19269.94|19269.94|19269.94|0
1636630600000|2021-11-11 11:36:40|19273.9|19273.9|19273.9|19273.9|19273.9|19273.9|19273.9|19273.9|0
1636630640000|2021-11-11 11:37:20|19269.7|19269.7|19271.1|19271.1|19271.1|19271.1|19269.7|19269.7|0
1636630690000|2021-11-11 11:38:10|19279.03|19279.03|19279.03|19279.03|19279.03|19279.03|19279.03|19279.03|0
1636630720000|2021-11-11 11:38:40|19283|19283|19283|19283|19283|19283|19283|19283|0
1636630830000|2021-11-11 11:40:30|19286.96|19286.96|19285.56|19285.56|19286.96|19286.96|19285.56|19285.56|0
1636630910000|2021-11-11 11:41:50|19289.53|19289.53|19289.53|19289.53|19289.53|19289.53|19289.53|19289.53|0
1636630920000|2021-11-11 11:42:00|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|0
1636630930000|2021-11-11 11:42:10|19296.06|19296.06|19296.06|19296.06|19296.06|19296.06|19296.06|19296.06|0
1636630940000|2021-11-11 11:42:20|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|0
1636631000000|2021-11-11 11:43:20|19301.42|19301.42|19301.42|19301.42|19301.42|19301.42|19301.42|19301.42|0
1636631010000|2021-11-11 11:43:30|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|0
1636631020000|2021-11-11 11:43:40|19305.39|19305.39|19305.39|19305.39|19305.39|19305.39|19305.39|19305.39|0
1636631030000|2021-11-11 11:43:50|19313.32|19313.32|19309.35|19309.35|19313.32|19313.32|19309.35|19309.35|0
1636631120000|2021-11-11 11:45:20|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|19297.46|0
1636631140000|2021-11-11 11:45:40|19289.53|19289.53|19289.53|19289.53|19289.53|19289.53|19289.53|19289.53|0
1636631160000|2021-11-11 11:46:00|19285.56|19285.56|19285.56|19285.56|19285.56|19285.56|19285.56|19285.56|0
1636631170000|2021-11-11 11:46:10|19277.63|19277.63|19277.63|19277.63|19277.63|19277.63|19277.63|19277.63|0
1636631180000|2021-11-11 11:46:20|19280.43|19280.43|19284.63|19284.63|19284.63|19284.63|19280.43|19280.43|0
1636631200000|2021-11-11 11:46:40|19292.56|19292.56|19292.56|19292.56|19292.56|19292.56|19292.56|19292.56|0
1636631330000|2021-11-11 11:48:50|19296.53|19296.53|19296.53|19296.53|19296.53|19296.53|19296.53|19296.53|0
1636631410000|2021-11-11 11:50:10|19297.45|19297.45|19297.91|19297.91|19297.91|19297.91|19297.45|19297.45|0
1636631420000|2021-11-11 11:50:20|19305.84|19305.84|19305.84|19305.84|19305.84|19305.84|19305.84|19305.84|0
1636631450000|2021-11-11 11:50:50|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|19306.3|0
1636631460000|2021-11-11 11:51:00|19309.09|19309.09|19307.69|19307.69|19310.49|19310.49|19307.69|19307.69|0
1636631490000|2021-11-11 11:51:30|19315.63|19315.63|19315.63|19315.63|19315.63|19315.63|19315.63|19315.63|0
1636631510000|2021-11-11 11:51:50|19316.54|19316.54|19317.46|19317.46|19317.46|19317.46|19316.54|19316.54|0
1636631580000|2021-11-11 11:53:00|19318.84|19318.84|19326.77|19326.77|19326.77|19326.77|19318.84|19318.84|0
1636631610000|2021-11-11 11:53:30|19334.7|19334.7|19334.7|19334.7|19334.7|19334.7|19334.7|19334.7|0
1636631630000|2021-11-11 11:53:50|19336.1|19336.1|19336.1|19336.1|19336.1|19336.1|19336.1|19336.1|0
1636631640000|2021-11-11 11:54:00|19332.14|19332.14|19328.17|19328.17|19336.1|19336.1|19328.17|19328.17|0
1636631650000|2021-11-11 11:54:10|19329.57|19329.57|19329.57|19329.57|19329.57|19329.57|19329.57|19329.57|0
1636631720000|2021-11-11 11:55:20|19337.5|19337.5|19333.54|19333.54|19337.5|19337.5|19333.54|19333.54|0
1636631750000|2021-11-11 11:55:50|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|0
1636631780000|2021-11-11 11:56:20|19345.43|19345.43|19345.43|19345.43|19345.43|19345.43|19345.43|19345.43|0
1636631790000|2021-11-11 11:56:30|19346.83|19346.83|19346.83|19346.83|19346.83|19346.83|19346.83|19346.83|0
1636631800000|2021-11-11 11:56:40|19346.37|19346.37|19346.37|19346.37|19346.37|19346.37|19346.37|19346.37|0
1636631830000|2021-11-11 11:57:10|19350.34|19350.34|19350.34|19350.34|19350.34|19350.34|19350.34|19350.34|0
1636631870000|2021-11-11 11:57:50|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|0
1636631900000|2021-11-11 11:58:20|19350.34|19350.34|19350.34|19350.34|19350.34|19350.34|19350.34|19350.34|0
1636631910000|2021-11-11 11:58:30|19346.37|19346.37|19342.41|19342.41|19346.37|19346.37|19342.41|19342.41|0
1636631920000|2021-11-11 11:58:40|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|19354.3|0
1636631960000|2021-11-11 11:59:20|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|0
1636632000000|2021-11-11 12:00:00|19356.87|19356.87|19347.54|19347.54|19356.87|19356.87|19347.54|19347.54|0
1636632020000|2021-11-11 12:00:20|19351.5|19351.5|19351.5|19351.5|19351.5|19351.5|19351.5|19351.5|0
1636632060000|2021-11-11 12:01:00|19352.9|19352.9|19356.87|19356.87|19356.87|19356.87|19352.9|19352.9|0
1636632070000|2021-11-11 12:01:10|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|19352.9|0
1636632120000|2021-11-11 12:02:00|19352.44|19352.44|19352.44|19352.44|19352.44|19352.44|19352.44|19352.44|0
1636632170000|2021-11-11 12:02:50|19349.65|19349.65|19349.65|19349.65|19349.65|19349.65|19349.65|19349.65|0
1636632180000|2021-11-11 12:03:00|19345.68|19345.68|19337.75|19337.75|19345.68|19345.68|19337.75|19337.75|0
1636632190000|2021-11-11 12:03:10|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|0
1636632210000|2021-11-11 12:03:30|19338.92|19338.92|19338.92|19338.92|19338.92|19338.92|19338.92|19338.92|0
1636632270000|2021-11-11 12:04:30|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|19334.95|0
1636632310000|2021-11-11 12:05:10|19337.75|19337.75|19337.75|19337.75|19337.75|19337.75|19337.75|19337.75|0
1636632320000|2021-11-11 12:05:20|19341.72|19341.72|19341.72|19341.72|19341.72|19341.72|19341.72|19341.72|0
1636632370000|2021-11-11 12:06:10|19343.11|19343.11|19343.11|19343.11|19343.11|19343.11|19343.11|19343.11|0
1636632400000|2021-11-11 12:06:40|19335.18|19335.18|19335.18|19335.18|19335.18|19335.18|19335.18|19335.18|0
1636632410000|2021-11-11 12:06:50|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|19327.25|0
1636632440000|2021-11-11 12:07:20|19323.29|19323.29|19323.29|19323.29|19323.29|19323.29|19323.29|19323.29|0
1636632460000|2021-11-11 12:07:40|19320.49|19320.49|19320.49|19320.49|19320.49|19320.49|19320.49|19320.49|0
1636632510000|2021-11-11 12:08:30|19328.42|19328.42|19328.42|19328.42|19328.42|19328.42|19328.42|19328.42|0
1636632520000|2021-11-11 12:08:40|19324.45|19324.45|19324.45|19324.45|19324.45|19324.45|19324.45|19324.45|0
1636632530000|2021-11-11 12:08:50|19324|19324|19324|19324|19324|19324|19324|19324|0
1636632540000|2021-11-11 12:09:00|19320.03|19320.03|19320.03|19320.03|19320.03|19320.03|19320.03|19320.03|0
1636632570000|2021-11-11 12:09:30|19321.43|19321.43|19330.76|19330.76|19330.76|19330.76|19321.43|19321.43|0
1636632670000|2021-11-11 12:11:10|19334.72|19334.72|19334.72|19334.72|19334.72|19334.72|19334.72|19334.72|0
1636632780000|2021-11-11 12:13:00|19338.69|19338.69|19338.69|19338.69|19338.69|19338.69|19338.69|19338.69|0
1636632910000|2021-11-11 12:15:10|19340.07|19340.07|19340.07|19340.07|19340.07|19340.07|19340.07|19340.07|0
1636632930000|2021-11-11 12:15:30|19348|19348|19348|19348|19351.96|19351.96|19348|19348|0
1636632940000|2021-11-11 12:15:40|19355.93|19355.93|19355.93|19355.93|19355.93|19355.93|19355.93|19355.93|0
1636633010000|2021-11-11 12:16:50|19363.86|19363.86|19363.86|19363.86|19363.86|19363.86|19363.86|19363.86|0
1636633050000|2021-11-11 12:17:30|19371.79|19371.79|19375.76|19375.76|19375.76|19375.76|19371.79|19371.79|0
1636633060000|2021-11-11 12:17:40|19371.79|19371.79|19371.79|19371.79|19371.79|19371.79|19371.79|19371.79|0
1636633080000|2021-11-11 12:18:00|19359.89|19359.89|19359.89|19359.89|19359.89|19359.89|19359.89|19359.89|0
1636633120000|2021-11-11 12:18:40|19351.96|19351.96|19359.89|19359.89|19359.89|19359.89|19351.96|19351.96|0
1636633130000|2021-11-11 12:18:50|19355.93|19355.93|19355.93|19355.93|19355.93|19355.93|19355.93|19355.93|0
1636633160000|2021-11-11 12:19:20|19354.53|19354.53|19357.33|19357.33|19357.33|19357.33|19354.53|19354.53|0
1636633170000|2021-11-11 12:19:30|19361.53|19361.53|19361.53|19361.53|19361.53|19361.53|19361.53|19361.53|0
1636633220000|2021-11-11 12:20:20|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|0
1636633250000|2021-11-11 12:20:50|19377.39|19377.39|19377.39|19377.39|19377.39|19377.39|19377.39|19377.39|0
1636633260000|2021-11-11 12:21:00|19369.46|19369.46|19369.46|19369.46|19369.46|19369.46|19369.46|19369.46|0
1636633300000|2021-11-11 12:21:40|19365.49|19365.49|19365.49|19365.49|19365.49|19365.49|19365.49|19365.49|0
1636633380000|2021-11-11 12:23:00|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|19373.42|0
1636633420000|2021-11-11 12:23:40|19370.62|19370.62|19378.55|19378.55|19378.55|19378.55|19370.62|19370.62|0
1636633430000|2021-11-11 12:23:50|19384.15|19384.15|19384.15|19384.15|19384.15|19384.15|19384.15|19384.15|0
1636633540000|2021-11-11 12:25:40|19388.12|19388.12|19388.12|19388.12|19388.12|19388.12|19388.12|19388.12|0
1636633590000|2021-11-11 12:26:30|19392.08|19392.08|19392.08|19392.08|19392.08|19392.08|19392.08|19392.08|0
1636633600000|2021-11-11 12:26:40|19388.12|19388.12|19388.12|19388.12|19388.12|19388.12|19388.12|19388.12|0
1636633620000|2021-11-11 12:27:00|19380.19|19380.19|19380.19|19380.19|19380.19|19380.19|19380.19|19380.19|0
1636633680000|2021-11-11 12:28:00|19376.22|19376.22|19376.22|19376.22|19376.22|19376.22|19376.22|19376.22|0
1636633770000|2021-11-11 12:29:30|19374.82|19374.82|19374.82|19374.82|19374.82|19374.82|19374.82|19374.82|0
1636633790000|2021-11-11 12:29:50|19366.89|19366.89|19366.89|19366.89|19366.89|19366.89|19366.89|19366.89|0
1636633830000|2021-11-11 12:30:30|19362.93|19362.93|19362.93|19362.93|19362.93|19362.93|19362.93|19362.93|0
1636634060000|2021-11-11 12:34:20|19358.96|19358.96|19358.96|19358.96|19358.96|19358.96|19358.96|19358.96|0
1636634070000|2021-11-11 12:34:30|19366.89|19366.89|19366.89|19366.89|19366.89|19366.89|19366.89|19366.89|0
1636634100000|2021-11-11 12:35:00|19358.96|19358.96|19358.96|19358.96|19358.96|19358.96|19358.96|19358.96|0
1636634200000|2021-11-11 12:36:40|19362.93|19362.93|19362.93|19362.93|19362.93|19362.93|19362.93|19362.93|0
1636634220000|2021-11-11 12:37:00|19370.86|19370.86|19370.86|19370.86|19370.86|19370.86|19370.86|19370.86|0
1636634300000|2021-11-11 12:38:20|19368.06|19368.06|19366.66|19366.66|19368.06|19368.06|19366.66|19366.66|0
1636634360000|2021-11-11 12:39:20|19363.86|19363.86|19358.26|19358.26|19363.86|19363.86|19358.26|19358.26|0
1636634460000|2021-11-11 12:41:00|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|19362.46|0
1636634620000|2021-11-11 12:43:40|19358.5|19358.5|19358.5|19358.5|19358.5|19358.5|19358.5|19358.5|0
1636634680000|2021-11-11 12:44:40|19370.39|19370.39|19366.43|19366.43|19370.39|19370.39|19366.43|19366.43|0
1636634810000|2021-11-11 12:46:50|19374.36|19374.36|19374.36|19374.36|19374.36|19374.36|19374.36|19374.36|0
1636634960000|2021-11-11 12:49:20|19370.39|19370.39|19362.46|19362.46|19370.39|19370.39|19362.46|19362.46|0
1636635020000|2021-11-11 12:50:20|19358.5|19358.5|19350.57|19350.57|19358.5|19358.5|19350.57|19350.57|0
1636635040000|2021-11-11 12:50:40|19354.53|19354.53|19354.53|19354.53|19354.53|19354.53|19354.53|19354.53|0
1636635050000|2021-11-11 12:50:50|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|19350.57|0
1636635060000|2021-11-11 12:51:00|19349.17|19349.17|19345.2|19345.2|19349.17|19349.17|19345.2|19345.2|0
1636635070000|2021-11-11 12:51:10|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|0
1636635080000|2021-11-11 12:51:20|19337.27|19337.27|19345.2|19345.2|19345.2|19345.2|19337.27|19337.27|0
1636635100000|2021-11-11 12:51:40|19337.27|19337.27|19341.24|19341.24|19341.24|19341.24|19337.27|19337.27|0
1636635130000|2021-11-11 12:52:10|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|0
1636635220000|2021-11-11 12:53:40|19337.27|19337.27|19337.27|19337.27|19345.2|19345.2|19337.27|19337.27|0
1636635250000|2021-11-11 12:54:10|19329.34|19329.34|19329.34|19329.34|19329.34|19329.34|19329.34|19329.34|0
1636635280000|2021-11-11 12:54:40|19321.41|19321.41|19321.41|19321.41|19321.41|19321.41|19321.41|19321.41|0
1636635310000|2021-11-11 12:55:10|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|19333.3|0
1636635350000|2021-11-11 12:55:50|19337.27|19337.27|19337.27|19337.27|19337.27|19337.27|19335.87|19335.87|0
1636635370000|2021-11-11 12:56:10|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|19335.87|0
1636635380000|2021-11-11 12:56:20|19331.67|19331.67|19331.67|19331.67|19331.67|19331.67|19331.67|19331.67|0
1636635420000|2021-11-11 12:57:00|19327.47|19327.47|19331.67|19331.67|19331.67|19331.67|19327.47|19327.47|0
1636635440000|2021-11-11 12:57:20|19333.07|19333.07|19333.07|19333.07|19333.07|19333.07|19333.07|19333.07|0
1636635490000|2021-11-11 12:58:10|19337.04|19337.04|19337.04|19337.04|19337.04|19337.04|19337.04|19337.04|0
1636635590000|2021-11-11 12:59:50|19341|19341|19341|19341|19341|19341|19341|19341|0
1636635600000|2021-11-11 13:00:00|19333.07|19333.07|19333.07|19333.07|19333.07|19333.07|19333.07|19333.07|0
1636635660000|2021-11-11 13:01:00|19337.04|19337.04|19337.04|19337.04|19337.04|19337.04|19337.04|19337.04|0
1636635670000|2021-11-11 13:01:10|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|19337.5|0
1636635680000|2021-11-11 13:01:20|19337.96|19337.96|19338.42|19338.42|19338.42|19338.42|19337.96|19337.96|0
1636635690000|2021-11-11 13:01:30|19339.82|19339.82|19340.73|19340.73|19340.73|19340.73|19339.82|19339.82|0
1636635700000|2021-11-11 13:01:40|19336.77|19336.77|19336.77|19336.77|19336.77|19336.77|19336.77|19336.77|0
1636635810000|2021-11-11 13:03:30|19332.57|19332.57|19332.57|19332.57|19335.37|19335.37|19332.57|19332.57|0
1636635840000|2021-11-11 13:04:00|19324.64|19324.64|19324.64|19324.64|19324.64|19324.64|19324.64|19324.64|0
1636635900000|2021-11-11 13:05:00|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|19336.54|0
1636635950000|2021-11-11 13:05:50|19335.14|19335.14|19335.14|19335.14|19335.14|19335.14|19335.14|19335.14|0
1636635960000|2021-11-11 13:06:00|19333.74|19333.74|19333.74|19333.74|19333.74|19333.74|19333.74|19333.74|0
1636635970000|2021-11-11 13:06:10|19337.7|19337.7|19341.67|19341.67|19341.67|19341.67|19337.7|19337.7|0
1636636010000|2021-11-11 13:06:50|19340.75|19340.75|19340.75|19340.75|19340.75|19340.75|19340.75|19340.75|0
1636636020000|2021-11-11 13:07:00|19336.78|19336.78|19332.58|19332.58|19336.78|19336.78|19332.58|19332.58|0
1636636040000|2021-11-11 13:07:20|19328.62|19328.62|19328.62|19328.62|19328.62|19328.62|19328.62|19328.62|0
1636636080000|2021-11-11 13:08:00|19324.65|19324.65|19324.65|19324.65|19324.65|19324.65|19324.65|19324.65|0
1636636280000|2021-11-11 13:11:20|19328.62|19328.62|19328.62|19328.62|19328.62|19328.62|19328.62|19328.62|0
1636636300000|2021-11-11 13:11:40|19332.58|19332.58|19336.55|19336.55|19336.55|19336.55|19332.58|19332.58|0
1636636310000|2021-11-11 13:11:50|19340.51|19340.51|19340.51|19340.51|19340.51|19340.51|19340.51|19340.51|0
1636636320000|2021-11-11 13:12:00|19344.48|19344.48|19344.48|19344.48|19344.48|19344.48|19344.48|19344.48|0
1636636430000|2021-11-11 13:13:50|19348.45|19348.45|19352.41|19352.41|19352.41|19352.41|19348.45|19348.45|0
1636636440000|2021-11-11 13:14:00|19340.51|19340.51|19348.45|19348.45|19348.45|19348.45|19340.51|19340.51|0
1636636450000|2021-11-11 13:14:10|19344.48|19344.48|19344.48|19344.48|19344.48|19344.48|19344.48|19344.48|0
1636636480000|2021-11-11 13:14:40|19341.68|19341.68|19341.68|19341.68|19341.68|19341.68|19341.68|19341.68|0
1636636510000|2021-11-11 13:15:10|19340.28|19340.28|19340.28|19340.28|19340.28|19340.28|19340.28|19340.28|0
1636636520000|2021-11-11 13:15:20|19341.68|19341.68|19341.68|19341.68|19341.68|19341.68|19341.68|19341.68|0
1636636530000|2021-11-11 13:15:30|19345.65|19345.65|19345.65|19345.65|19345.65|19345.65|19345.65|19345.65|0
1636636550000|2021-11-11 13:15:50|19353.58|19353.58|19353.58|19353.58|19353.58|19353.58|19353.58|19353.58|0
1636636610000|2021-11-11 13:16:50|19361.51|19361.51|19361.51|19361.51|19361.51|19361.51|19361.51|19361.51|0
1636636630000|2021-11-11 13:17:10|19353.58|19353.58|19353.58|19353.58|19353.58|19353.58|19353.58|19353.58|0
1636636640000|2021-11-11 13:17:20|19357.54|19357.54|19357.54|19357.54|19357.54|19357.54|19357.54|19357.54|0
1636636670000|2021-11-11 13:17:50|19358.94|19358.94|19360.34|19360.34|19360.34|19360.34|19358.94|19358.94|0
1636636690000|2021-11-11 13:18:10|19364.54|19364.54|19368.74|19368.74|19368.74|19368.74|19364.54|19364.54|0
1636636710000|2021-11-11 13:18:30|19370.14|19370.14|19368.74|19368.74|19370.14|19370.14|19368.74|19368.74|0
1636636730000|2021-11-11 13:18:50|19372.7|19372.7|19372.7|19372.7|19372.7|19372.7|19372.7|19372.7|0
1636636780000|2021-11-11 13:19:40|19371.3|19371.3|19379.23|19379.23|19387.16|19387.16|19371.3|19371.3|0
1636636920000|2021-11-11 13:22:00|19383.2|19383.2|19380.15|19380.15|19383.2|19383.2|19379.23|19379.23|0
1636636930000|2021-11-11 13:22:10|19382.95|19382.95|19384.33|19384.33|19384.33|19384.33|19382.95|19382.95|0
1636637040000|2021-11-11 13:24:00|19388.3|19388.3|19388.3|19388.3|19388.3|19388.3|19388.3|19388.3|0
1636637050000|2021-11-11 13:24:10|19384.33|19384.33|19384.33|19384.33|19384.33|19384.33|19384.33|19384.33|0
1636637060000|2021-11-11 13:24:20|19383.87|19383.87|19384.33|19384.33|19384.33|19384.33|19383.87|19383.87|0
1636637080000|2021-11-11 13:24:40|19376.4|19376.4|19376.4|19376.4|19376.4|19376.4|19376.4|19376.4|0
1636637130000|2021-11-11 13:25:30|19380.37|19380.37|19380.37|19380.37|19380.37|19380.37|19380.37|19380.37|0
1636637220000|2021-11-11 13:27:00|19372.44|19372.44|19372.44|19372.44|19372.44|19372.44|19372.44|19372.44|0
1636637250000|2021-11-11 13:27:30|19371.52|19371.52|19367.55|19367.55|19371.52|19371.52|19367.55|19367.55|0
1636637310000|2021-11-11 13:28:30|19371.52|19371.52|19367.55|19367.55|19371.52|19371.52|19367.55|19367.55|0
1636637320000|2021-11-11 13:28:40|19363.59|19363.59|19360.79|19360.79|19363.59|19363.59|19360.79|19360.79|0
1636637350000|2021-11-11 13:29:10|19361.71|19361.71|19361.71|19361.71|19361.71|19361.71|19361.71|19361.71|0
1636637400000|2021-11-11 13:30:00|19360.31|19360.31|19360.31|19360.31|19360.31|19360.31|19360.31|19360.31|0
1636637440000|2021-11-11 13:30:40|19352.38|19352.38|19352.38|19352.38|19352.38|19352.38|19352.38|19352.38|0
1636637470000|2021-11-11 13:31:10|19353.78|19353.78|19353.78|19353.78|19353.78|19353.78|19353.78|19353.78|0
1636637480000|2021-11-11 13:31:20|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|0
1636637490000|2021-11-11 13:31:30|19356.58|19356.58|19356.58|19356.58|19356.58|19356.58|19356.58|19356.58|0
1636637520000|2021-11-11 13:32:00|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|19355.18|0
1636637530000|2021-11-11 13:32:10|19359.14|19359.14|19359.14|19359.14|19359.14|19359.14|19359.14|19359.14|0
1636637560000|2021-11-11 13:32:40|19363.11|19363.11|19363.11|19363.11|19363.11|19363.11|19363.11|19363.11|0
1636637680000|2021-11-11 13:34:40|19367.07|19367.07|19363.11|19363.11|19367.07|19367.07|19363.11|19363.11|0
1636637770000|2021-11-11 13:36:10|19363.57|19363.57|19363.57|19363.57|19363.57|19363.57|19363.57|19363.57|0
1636637800000|2021-11-11 13:36:40|19363.11|19363.11|19363.11|19363.11|19363.11|19363.11|19363.11|19363.11|0
1636637820000|2021-11-11 13:37:00|19363.57|19363.57|19363.57|19363.57|19363.57|19363.57|19363.57|19363.57|0
1636637830000|2021-11-11 13:37:10|19364.03|19364.03|19364.03|19364.03|19364.03|19364.03|19364.03|19364.03|0
1636637920000|2021-11-11 13:38:40|19367.99|19367.99|19364.03|19364.03|19367.99|19367.99|19364.03|19364.03|0
1636637980000|2021-11-11 13:39:40|19371.96|19371.96|19364.03|19364.03|19371.96|19371.96|19364.03|19364.03|0
1636637990000|2021-11-11 13:39:50|19367.99|19367.99|19367.99|19367.99|19367.99|19367.99|19367.99|19367.99|0
1636638000000|2021-11-11 13:40:00|19364.03|19364.03|19362.63|19362.63|19367.99|19367.99|19362.63|19362.63|0
1636638020000|2021-11-11 13:40:20|19366.59|19366.59|19362.63|19362.63|19366.59|19366.59|19362.63|19362.63|0
1636638040000|2021-11-11 13:40:40|19366.59|19366.59|19370.56|19370.56|19370.56|19370.56|19362.63|19362.63|0
1636638060000|2021-11-11 13:41:00|19371.96|19371.96|19371.96|19371.96|19371.96|19371.96|19371.96|19371.96|0
1636638180000|2021-11-11 13:43:00|19375.92|19375.92|19375.92|19375.92|19375.92|19375.92|19375.92|19375.92|0
1636638220000|2021-11-11 13:43:40|19379.89|19379.89|19379.89|19379.89|19379.89|19379.89|19379.89|19379.89|0
1636638240000|2021-11-11 13:44:00|19395.75|19395.75|19395.75|19395.75|19395.75|19395.75|19395.75|19395.75|0
1636638270000|2021-11-11 13:44:30|19403.68|19403.68|19403.68|19403.68|19403.68|19403.68|19403.68|19403.68|0
1636638300000|2021-11-11 13:45:00|19406.48|19406.48|19410.44|19410.44|19410.44|19410.44|19406.48|19406.48|0
1636638320000|2021-11-11 13:45:20|19414.41|19414.41|19414.41|19414.41|19414.41|19414.41|19414.41|19414.41|0
1636638330000|2021-11-11 13:45:30|19415.81|19415.81|19417.21|19417.21|19417.21|19417.21|19415.81|19415.81|0
1636638340000|2021-11-11 13:45:40|19418.61|19418.61|19418.61|19418.61|19418.61|19418.61|19418.61|19418.61|0
1636638410000|2021-11-11 13:46:50|19430.5|19430.5|19430.5|19430.5|19430.5|19430.5|19430.5|19430.5|0
1636638450000|2021-11-11 13:47:30|19438.43|19438.43|19442.4|19442.4|19442.4|19442.4|19438.43|19438.43|0
1636638470000|2021-11-11 13:47:50|19443.32|19443.32|19443.32|19443.32|19443.32|19443.32|19443.32|19443.32|0
1636638480000|2021-11-11 13:48:00|19443.78|19443.78|19442.61|19442.61|19443.78|19443.78|19439.81|19439.81|0
1636638490000|2021-11-11 13:48:10|19443.07|19443.07|19443.07|19443.07|19443.07|19443.07|19443.07|19443.07|0
1636638520000|2021-11-11 13:48:40|19451|19451|19454.97|19454.97|19454.97|19454.97|19451|19451|0
1636638550000|2021-11-11 13:49:10|19453.59|19453.59|19460.6|19460.6|19461.52|19461.52|19453.59|19453.59|0
1636638590000|2021-11-11 13:49:50|19460.14|19460.14|19460.14|19460.14|19460.14|19460.14|19460.14|19460.14|0
1636638600000|2021-11-11 13:50:00|19456.17|19456.17|19449.16|19449.16|19457.09|19457.09|19449.16|19449.16|0
1636638630000|2021-11-11 13:50:30|19453.13|19453.13|19453.13|19453.13|19453.13|19453.13|19453.13|19453.13|0
1636638660000|2021-11-11 13:51:00|19451.73|19451.73|19451.73|19451.73|19451.73|19451.73|19451.73|19451.73|0
1636638680000|2021-11-11 13:51:20|19454.53|19454.53|19455.93|19455.93|19455.93|19455.93|19454.53|19454.53|0
1636638690000|2021-11-11 13:51:30|19455.47|19455.47|19455.47|19455.47|19455.47|19455.47|19455.47|19455.47|0
1636638710000|2021-11-11 13:51:50|19456.87|19456.87|19456.87|19456.87|19456.87|19456.87|19456.87|19456.87|0
1636638780000|2021-11-11 13:53:00|19456.41|19456.41|19456.87|19456.87|19456.87|19456.87|19456.41|19456.41|0
1636638790000|2021-11-11 13:53:10|19464.8|19464.8|19448.94|19448.94|19464.8|19464.8|19448.94|19448.94|0
1636638820000|2021-11-11 13:53:40|19433.07|19433.07|19433.07|19433.07|19433.07|19433.07|19433.07|19433.07|0
1636638850000|2021-11-11 13:54:10|19429.11|19429.11|19421.18|19421.18|19429.11|19429.11|19421.18|19421.18|0
1636638890000|2021-11-11 13:54:50|19425.14|19425.14|19425.14|19425.14|19425.14|19425.14|19425.14|19425.14|0
1636638920000|2021-11-11 13:55:20|19423.74|19423.74|19423.74|19423.74|19423.74|19423.74|19423.74|19423.74|0
1636638960000|2021-11-11 13:56:00|19427.71|19427.71|19427.71|19427.71|19427.71|19427.71|19427.71|19427.71|0
1636639010000|2021-11-11 13:56:50|19433.31|19433.31|19433.31|19433.31|19433.31|19433.31|19433.31|19433.31|0
1636639020000|2021-11-11 13:57:00|19437.27|19437.27|19437.27|19437.27|19437.27|19437.27|19437.27|19437.27|0
1636639080000|2021-11-11 13:58:00|19436.81|19436.81|19438.19|19438.19|19438.19|19438.19|19436.81|19436.81|0
1636639100000|2021-11-11 13:58:20|19446.12|19446.12|19446.12|19446.12|19446.12|19446.12|19446.12|19446.12|0
1636639120000|2021-11-11 13:58:40|19450.09|19450.09|19450.09|19450.09|19450.09|19450.09|19450.09|19450.09|0
1636639230000|2021-11-11 14:00:30|19450.55|19450.55|19451.01|19451.01|19451.01|19451.01|19450.55|19450.55|0
1636639240000|2021-11-11 14:00:40|19454.97|19454.97|19449.61|19449.61|19454.97|19454.97|19449.61|19449.61|0
1636639250000|2021-11-11 14:00:50|19453.57|19453.57|19453.57|19453.57|19453.57|19453.57|19453.57|19453.57|0
1636639260000|2021-11-11 14:01:00|19453.11|19453.11|19453.11|19453.11|19453.11|19453.11|19453.11|19453.11|0
1636639270000|2021-11-11 14:01:10|19445.18|19445.18|19443.78|19443.78|19445.18|19445.18|19443.78|19443.78|0
1636639290000|2021-11-11 14:01:30|19442.38|19442.38|19442.38|19442.38|19442.38|19442.38|19442.38|19442.38|0
1636639320000|2021-11-11 14:02:00|19438.42|19438.42|19435.62|19435.62|19438.42|19438.42|19435.62|19435.62|0
1636639330000|2021-11-11 14:02:10|19439.58|19439.58|19447.52|19447.52|19447.52|19447.52|19439.58|19439.58|0
1636639410000|2021-11-11 14:03:30|19443.55|19443.55|19443.55|19443.55|19443.55|19443.55|19443.55|19443.55|0
1636639420000|2021-11-11 14:03:40|19439.58|19439.58|19439.58|19439.58|19439.58|19439.58|19439.58|19439.58|0
1636639500000|2021-11-11 14:05:00|19451.48|19451.48|19451.48|19451.48|19451.48|19451.48|19451.48|19451.48|0
1636639520000|2021-11-11 14:05:20|19439.58|19439.58|19447.52|19447.52|19447.52|19447.52|19439.58|19439.58|0
1636639600000|2021-11-11 14:06:40|19451.71|19451.71|19446.12|19446.12|19451.71|19451.71|19446.12|19446.12|0
1636639620000|2021-11-11 14:07:00|19443.32|19443.32|19443.32|19443.32|19443.32|19443.32|19443.32|19443.32|0
1636639640000|2021-11-11 14:07:20|19447.28|19447.28|19447.28|19447.28|19447.28|19447.28|19447.28|19447.28|0
1636639650000|2021-11-11 14:07:30|19446.36|19446.36|19446.36|19446.36|19446.36|19446.36|19446.36|19446.36|0
1636639660000|2021-11-11 14:07:40|19442.4|19442.4|19442.4|19442.4|19442.4|19442.4|19442.4|19442.4|0
1636639710000|2021-11-11 14:08:30|19445.2|19445.2|19445.2|19445.2|19445.2|19445.2|19445.2|19445.2|0
1636639720000|2021-11-11 14:08:40|19449.16|19449.16|19449.16|19449.16|19449.16|19449.16|19449.16|19449.16|0
1636639730000|2021-11-11 14:08:50|19449.62|19449.62|19450.08|19450.08|19450.08|19450.08|19449.62|19449.62|0
1636639760000|2021-11-11 14:09:20|19454.05|19454.05|19442.15|19442.15|19454.05|19454.05|19442.15|19442.15|0
1636639770000|2021-11-11 14:09:30|19438.19|19438.19|19438.19|19438.19|19438.19|19438.19|19438.19|19438.19|0
1636639780000|2021-11-11 14:09:40|19436.79|19436.79|19436.79|19436.79|19436.79|19436.79|19436.79|19436.79|0
1636639800000|2021-11-11 14:10:00|19437.25|19437.25|19437.25|19437.25|19437.25|19437.25|19437.25|19437.25|0
1636639820000|2021-11-11 14:10:20|19441.21|19441.21|19453.11|19453.11|19453.11|19453.11|19441.21|19441.21|0
1636639920000|2021-11-11 14:12:00|19457.07|19457.07|19457.07|19457.07|19457.07|19457.07|19457.07|19457.07|0
1636639980000|2021-11-11 14:13:00|19459.87|19459.87|19459.87|19459.87|19459.87|19459.87|19459.87|19459.87|0
1636640020000|2021-11-11 14:13:40|19462.67|19462.67|19463.84|19463.84|19466.63|19466.63|19462.67|19462.67|0
1636640030000|2021-11-11 14:13:50|19459.87|19459.87|19447.97|19447.97|19459.87|19459.87|19447.97|19447.97|0
1636640040000|2021-11-11 14:14:00|19459.87|19459.87|19463.84|19463.84|19463.84|19463.84|19459.87|19459.87|0
1636640050000|2021-11-11 14:14:10|19467.8|19467.8|19467.8|19467.8|19467.8|19467.8|19467.8|19467.8|0
1636640060000|2021-11-11 14:14:20|19468.26|19468.26|19469.18|19469.18|19469.18|19469.18|19468.26|19468.26|0
1636640100000|2021-11-11 14:15:00|19461.25|19461.25|19461.25|19461.25|19461.25|19461.25|19461.25|19461.25|0
1636640120000|2021-11-11 14:15:20|19465.21|19465.21|19465.21|19465.21|19465.21|19465.21|19465.21|19465.21|0
1636640140000|2021-11-11 14:15:40|19469.18|19469.18|19473.15|19473.15|19473.15|19473.15|19469.18|19469.18|0
1636640180000|2021-11-11 14:16:20|19475.94|19475.94|19475.94|19475.94|19475.94|19475.94|19475.94|19475.94|0
1636640220000|2021-11-11 14:17:00|19483.87|19483.87|19475.94|19475.94|19483.87|19483.87|19475.94|19475.94|0
1636640260000|2021-11-11 14:17:40|19479.91|19479.91|19479.91|19479.91|19479.91|19479.91|19479.91|19479.91|0
1636640270000|2021-11-11 14:17:50|19475.94|19475.94|19475.94|19475.94|19475.94|19475.94|19475.94|19475.94|0
1636640280000|2021-11-11 14:18:00|19468.01|19468.01|19468.01|19468.01|19471.98|19471.98|19468.01|19468.01|0
1636640300000|2021-11-11 14:18:20|19464.05|19464.05|19464.05|19464.05|19464.05|19464.05|19464.05|19464.05|0
1636640320000|2021-11-11 14:18:40|19460.08|19460.08|19460.08|19460.08|19460.08|19460.08|19460.08|19460.08|0
1636640370000|2021-11-11 14:19:30|19462.88|19462.88|19462.88|19462.88|19462.88|19462.88|19462.88|19462.88|0
1636640380000|2021-11-11 14:19:40|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|0
1636640420000|2021-11-11 14:20:20|19468.25|19468.25|19472.21|19472.21|19472.21|19472.21|19468.25|19468.25|0
1636640440000|2021-11-11 14:20:40|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|0
1636640510000|2021-11-11 14:21:50|19468.25|19468.25|19468.25|19468.25|19468.25|19468.25|19468.25|19468.25|0
1636640520000|2021-11-11 14:22:00|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|19464.28|0
1636640600000|2021-11-11 14:23:20|19460.32|19460.32|19460.32|19460.32|19460.32|19460.32|19460.32|19460.32|0
1636640630000|2021-11-11 14:23:50|19460.78|19460.78|19458.48|19458.48|19460.78|19460.78|19458.48|19458.48|0
1636640660000|2021-11-11 14:24:20|19455.68|19455.68|19455.68|19455.68|19455.68|19455.68|19455.68|19455.68|0
1636640670000|2021-11-11 14:24:30|19459.64|19459.64|19455.68|19455.68|19459.64|19459.64|19455.68|19455.68|0
1636640690000|2021-11-11 14:24:50|19457.98|19457.98|19459.38|19459.38|19459.38|19459.38|19457.98|19457.98|0
1636640700000|2021-11-11 14:25:00|19475.24|19475.24|19475.24|19475.24|19475.24|19475.24|19475.24|19475.24|0
1636640750000|2021-11-11 14:25:50|19459.38|19459.38|19455.41|19455.41|19459.38|19459.38|19455.41|19455.41|0
1636640760000|2021-11-11 14:26:00|19452.61|19452.61|19452.61|19452.61|19452.61|19452.61|19452.61|19452.61|0
1636640820000|2021-11-11 14:27:00|19444.68|19444.68|19439.32|19439.32|19444.68|19444.68|19435.35|19435.35|0
1636640910000|2021-11-11 14:28:30|19443.28|19443.28|19443.28|19443.28|19443.28|19443.28|19443.28|19443.28|0
1636640950000|2021-11-11 14:29:10|19444.68|19444.68|19444.68|19444.68|19444.68|19444.68|19444.68|19444.68|0
1636640980000|2021-11-11 14:29:40|19452.61|19452.61|19452.61|19452.61|19452.61|19452.61|19452.61|19452.61|0
1636641000000|2021-11-11 14:30:00|19454.01|19454.01|19454.01|19454.01|19454.01|19454.01|19454.01|19454.01|0
1636641020000|2021-11-11 14:30:20|19457.98|19457.98|19457.98|19457.98|19457.98|19457.98|19457.98|19457.98|0
1636641030000|2021-11-11 14:30:30|19454.01|19454.01|19451.21|19451.21|19454.01|19454.01|19451.21|19451.21|0
1636641060000|2021-11-11 14:31:00|19447.25|19447.25|19447.25|19447.25|19447.25|19447.25|19447.25|19447.25|0
1636641070000|2021-11-11 14:31:10|19448.17|19448.17|19448.17|19448.17|19448.17|19448.17|19448.17|19448.17|0
1636641090000|2021-11-11 14:31:30|19449.57|19449.57|19449.57|19449.57|19449.57|19449.57|19449.57|19449.57|0
1636641100000|2021-11-11 14:31:40|19445.6|19445.6|19433.71|19433.71|19445.6|19445.6|19433.71|19433.71|0
1636641120000|2021-11-11 14:32:00|19437.67|19437.67|19437.67|19437.67|19437.67|19437.67|19437.67|19437.67|0
1636641130000|2021-11-11 14:32:10|19436.27|19436.27|19436.27|19436.27|19436.27|19436.27|19436.27|19436.27|0
1636641160000|2021-11-11 14:32:40|19432.31|19432.31|19433.71|19433.71|19433.71|19433.71|19432.31|19432.31|0
1636641180000|2021-11-11 14:33:00|19425.78|19425.78|19425.78|19425.78|19425.78|19425.78|19425.78|19425.78|0
1636641200000|2021-11-11 14:33:20|19409.91|19409.91|19409.91|19409.91|19409.91|19409.91|19409.91|19409.91|0
1636641210000|2021-11-11 14:33:30|19407.12|19407.12|19407.12|19407.12|19407.12|19407.12|19407.12|19407.12|0
1636641220000|2021-11-11 14:33:40|19403.15|19403.15|19403.15|19403.15|19403.15|19403.15|19403.15|19403.15|0
1636641240000|2021-11-11 14:34:00|19407.12|19407.12|19403.15|19403.15|19407.12|19407.12|19403.15|19403.15|0
1636641250000|2021-11-11 14:34:10|19398.95|19398.95|19398.95|19398.95|19398.95|19398.95|19398.95|19398.95|0
1636641270000|2021-11-11 14:34:30|19406.88|19406.88|19394.99|19394.99|19406.88|19406.88|19394.99|19394.99|0
1636641300000|2021-11-11 14:35:00|19392.19|19392.19|19393.59|19393.59|19393.59|19393.59|19392.19|19392.19|0
1636641340000|2021-11-11 14:35:40|19409.45|19409.45|19409.45|19409.45|19409.45|19409.45|19409.45|19409.45|0
1636641360000|2021-11-11 14:36:00|19401.52|19401.52|19397.55|19397.55|19401.52|19401.52|19397.55|19397.55|0
1636641420000|2021-11-11 14:37:00|19401.52|19401.52|19401.52|19401.52|19401.52|19401.52|19401.52|19401.52|0
1636641440000|2021-11-11 14:37:20|19397.55|19397.55|19393.59|19393.59|19397.55|19397.55|19393.59|19393.59|0
1636641480000|2021-11-11 14:38:00|19389.62|19389.62|19389.62|19389.62|19389.62|19389.62|19389.62|19389.62|0
1636641540000|2021-11-11 14:39:00|19388.22|19388.22|19388.22|19388.22|19388.22|19388.22|19388.22|19388.22|0
1636641550000|2021-11-11 14:39:10|19384.26|19384.26|19380.29|19380.29|19384.26|19384.26|19380.29|19380.29|0
1636641600000|2021-11-11 14:40:00|19378.89|19378.89|19378.89|19378.89|19378.89|19378.89|19378.89|19378.89|0
1636641610000|2021-11-11 14:40:10|19374.93|19374.93|19374.93|19374.93|19374.93|19374.93|19374.93|19374.93|0
1636641620000|2021-11-11 14:40:20|19382.86|19382.86|19386.82|19386.82|19386.82|19386.82|19382.86|19382.86|0
1636641630000|2021-11-11 14:40:30|19385.42|19385.42|19385.42|19385.42|19385.42|19385.42|19385.42|19385.42|0
1636641640000|2021-11-11 14:40:40|19384.04|19384.04|19384.04|19384.04|19384.04|19384.04|19384.04|19384.04|0
1636641650000|2021-11-11 14:40:50|19385.44|19385.44|19384.28|19384.28|19388.24|19388.24|19384.28|19384.28|0
1636641660000|2021-11-11 14:41:00|19385.68|19385.68|19381.71|19381.71|19385.68|19385.68|19381.71|19381.71|0
1636641690000|2021-11-11 14:41:30|19378.91|19378.91|19378.91|19378.91|19378.91|19378.91|19378.91|19378.91|0
1636641720000|2021-11-11 14:42:00|19386.84|19386.84|19386.84|19386.84|19386.84|19386.84|19386.84|19386.84|0
1636641740000|2021-11-11 14:42:20|19388.24|19388.24|19405.5|19405.5|19405.5|19405.5|19388.24|19388.24|0
1636641760000|2021-11-11 14:42:40|19401.54|19401.54|19401.54|19401.54|19401.54|19401.54|19401.54|19401.54|0
1636641820000|2021-11-11 14:43:40|19409.47|19409.47|19409.47|19409.47|19409.47|19409.47|19409.47|19409.47|0
1636641830000|2021-11-11 14:43:50|19397.57|19397.57|19397.57|19397.57|19397.57|19397.57|19397.57|19397.57|0
1636641890000|2021-11-11 14:44:50|19398.97|19398.97|19398.97|19398.97|19398.97|19398.97|19398.97|19398.97|0
1636641900000|2021-11-11 14:45:00|19401.77|19401.77|19400.37|19400.37|19401.77|19401.77|19400.37|19400.37|0
1636641960000|2021-11-11 14:46:00|19404.34|19404.34|19401.29|19401.29|19405.72|19405.72|19401.29|19401.29|0
1636641970000|2021-11-11 14:46:10|19399.89|19399.89|19399.43|19399.43|19399.89|19399.89|19399.43|19399.43|0
1636641990000|2021-11-11 14:46:30|19399.89|19399.89|19399.89|19399.89|19399.89|19399.89|19399.89|19399.89|0
1636642020000|2021-11-11 14:47:00|19398.97|19398.97|19402.94|19402.94|19406.9|19406.9|19398.97|19398.97|0
1636642050000|2021-11-11 14:47:30|19403.86|19403.86|19403.86|19403.86|19403.86|19403.86|19403.86|19403.86|0
1636642060000|2021-11-11 14:47:40|19398.49|19398.49|19399.89|19399.89|19399.89|19399.89|19398.49|19398.49|0
1636642110000|2021-11-11 14:48:30|19407.82|19407.82|19407.82|19407.82|19407.82|19407.82|19407.82|19407.82|0
1636642120000|2021-11-11 14:48:40|19411.79|19411.79|19407.82|19407.82|19411.79|19411.79|19407.82|19407.82|0
1636642140000|2021-11-11 14:49:00|19410.62|19410.62|19410.62|19410.62|19410.62|19410.62|19410.62|19410.62|0
1636642150000|2021-11-11 14:49:10|19412.02|19412.02|19412.02|19412.02|19412.02|19412.02|19412.02|19412.02|0
1636642180000|2021-11-11 14:49:40|19419.95|19419.95|19427.88|19427.88|19427.88|19427.88|19419.95|19419.95|0
1636642190000|2021-11-11 14:49:50|19435.81|19435.81|19436.27|19436.27|19436.73|19436.73|19435.81|19435.81|0
1636642200000|2021-11-11 14:50:00|19432.31|19432.31|19432.31|19432.31|19432.31|19432.31|19432.31|19432.31|0
1636642210000|2021-11-11 14:50:10|19428.34|19428.34|19428.34|19428.34|19428.34|19428.34|19428.34|19428.34|0
1636642270000|2021-11-11 14:51:10|19432.31|19432.31|19432.31|19432.31|19432.31|19432.31|19432.31|19432.31|0
1636642290000|2021-11-11 14:51:30|19435.11|19435.11|19435.11|19435.11|19435.11|19435.11|19435.11|19435.11|0
1636642320000|2021-11-11 14:52:00|19439.07|19439.07|19439.07|19439.07|19439.07|19439.07|19439.07|19439.07|0
1636642380000|2021-11-11 14:53:00|19440.47|19440.47|19432.54|19432.54|19440.47|19440.47|19432.54|19432.54|0
1636642390000|2021-11-11 14:53:10|19436.74|19436.74|19436.74|19436.74|19436.74|19436.74|19436.74|19436.74|0
1636642400000|2021-11-11 14:53:20|19432.77|19432.77|19428.81|19428.81|19432.77|19432.77|19428.81|19428.81|0
1636642420000|2021-11-11 14:53:40|19424.84|19424.84|19428.81|19428.81|19428.81|19428.81|19424.84|19424.84|0
1636642440000|2021-11-11 14:54:00|19429.27|19429.27|19430.19|19430.19|19430.19|19430.19|19429.27|19429.27|0
1636642450000|2021-11-11 14:54:10|19431.59|19431.59|19431.59|19431.59|19431.59|19431.59|19431.59|19431.59|0
1636642460000|2021-11-11 14:54:20|19435.55|19435.55|19435.55|19435.55|19435.55|19435.55|19435.55|19435.55|0
1636642510000|2021-11-11 14:55:10|19432.75|19432.75|19432.75|19432.75|19432.75|19432.75|19432.75|19432.75|0
1636642520000|2021-11-11 14:55:20|19434.15|19434.15|19422.26|19422.26|19434.15|19434.15|19422.26|19422.26|0
1636642560000|2021-11-11 14:56:00|19426.22|19426.22|19426.22|19426.22|19426.22|19426.22|19426.22|19426.22|0
1636642580000|2021-11-11 14:56:20|19414.33|19414.33|19402.43|19402.43|19414.33|19414.33|19398.46|19398.46|0
1636642620000|2021-11-11 14:57:00|19409.44|19409.44|19408.98|19408.98|19409.44|19409.44|19408.98|19408.98|0
1636642630000|2021-11-11 14:57:10|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|19407.58|0
1636642640000|2021-11-11 14:57:20|19408.98|19408.98|19415.51|19415.51|19416.91|19416.91|19408.98|19408.98|0
1636642670000|2021-11-11 14:57:50|19415.05|19415.05|19414.59|19414.59|19415.05|19415.05|19414.59|19414.59|0
1636642720000|2021-11-11 14:58:40|19418.56|19418.56|19402.7|19402.7|19418.56|19418.56|19402.7|19402.7|0
1636642760000|2021-11-11 14:59:20|19401.3|19401.3|19401.3|19401.3|19401.3|19401.3|19401.3|19401.3|0
1636642800000|2021-11-11 15:00:00|19402.22|19402.22|19410.15|19410.15|19410.15|19410.15|19402.22|19402.22|0
1636642810000|2021-11-11 15:00:10|19406.18|19406.18|19406.18|19406.18|19406.18|19406.18|19406.18|19406.18|0
1636642820000|2021-11-11 15:00:20|19410.15|19410.15|19410.15|19410.15|19410.15|19410.15|19410.15|19410.15|0
1636642870000|2021-11-11 15:01:10|19414.11|19414.11|19410.15|19410.15|19414.11|19414.11|19410.15|19410.15|0
1636642930000|2021-11-11 15:02:10|19418.08|19418.08|19415.28|19415.28|19418.08|19418.08|19415.28|19415.28|0
1636642960000|2021-11-11 15:02:40|19413.88|19413.88|19413.88|19413.88|19413.88|19413.88|19413.88|19413.88|0
1636642990000|2021-11-11 15:03:10|19409.91|19409.91|19401.98|19401.98|19409.91|19409.91|19401.98|19401.98|0
1636643010000|2021-11-11 15:03:30|19401.52|19401.52|19401.52|19401.52|19401.52|19401.52|19401.52|19401.52|0
1636643020000|2021-11-11 15:03:40|19405.49|19405.49|19401.29|19401.29|19405.49|19405.49|19401.29|19401.29|0
1636643060000|2021-11-11 15:04:20|19400.83|19400.83|19400.83|19400.83|19400.83|19400.83|19400.83|19400.83|0
1636643090000|2021-11-11 15:04:50|19394.07|19394.07|19398.03|19398.03|19398.03|19398.03|19394.07|19394.07|0
1636643100000|2021-11-11 15:05:00|19394.07|19394.07|19386.14|19386.14|19394.07|19394.07|19386.14|19386.14|0
1636643110000|2021-11-11 15:05:10|19390.1|19390.1|19395.7|19395.7|19395.7|19395.7|19390.1|19390.1|0
1636643150000|2021-11-11 15:05:50|19399.66|19399.66|19403.63|19403.63|19403.63|19403.63|19399.66|19399.66|0
1636643160000|2021-11-11 15:06:00|19402.23|19402.23|19400.83|19400.83|19402.23|19402.23|19400.83|19400.83|0
1636643170000|2021-11-11 15:06:10|19392.9|19392.9|19391.5|19391.5|19392.9|19392.9|19391.5|19391.5|0
1636643180000|2021-11-11 15:06:20|19390.1|19390.1|19390.1|19390.1|19390.1|19390.1|19390.1|19390.1|0
1636643200000|2021-11-11 15:06:40|19387.3|19387.3|19387.3|19387.3|19387.3|19387.3|19387.3|19387.3|0
1636643230000|2021-11-11 15:07:10|19385.9|19385.9|19385.9|19385.9|19385.9|19385.9|19385.9|19385.9|0
1636643250000|2021-11-11 15:07:30|19383.1|19383.1|19380.31|19380.31|19383.1|19383.1|19380.31|19380.31|0
1636643260000|2021-11-11 15:07:40|19372.37|19372.37|19375.17|19375.17|19375.17|19375.17|19372.37|19372.37|0
1636643330000|2021-11-11 15:08:50|19372.37|19372.37|19368.41|19368.41|19372.37|19372.37|19368.41|19368.41|0
1636643340000|2021-11-11 15:09:00|19371.21|19371.21|19371.21|19371.21|19371.21|19371.21|19371.21|19371.21|0
1636643360000|2021-11-11 15:09:20|19368.41|19368.41|19368.41|19368.41|19368.41|19368.41|19368.41|19368.41|0
1636643400000|2021-11-11 15:10:00|19369.33|19369.33|19369.33|19369.33|19369.33|19369.33|19369.33|19369.33|0
1636643450000|2021-11-11 15:10:50|19373.29|19373.29|19373.29|19373.29|19373.29|19373.29|19373.29|19373.29|0
1636643470000|2021-11-11 15:11:10|19371.89|19371.89|19371.89|19371.89|19371.89|19371.89|19371.89|19371.89|0
1636643500000|2021-11-11 15:11:40|19372.35|19372.35|19372.35|19372.35|19372.35|19372.35|19372.35|19372.35|0
1636643550000|2021-11-11 15:12:30|19373.75|19373.75|19373.75|19373.75|19375.15|19375.15|19373.75|19373.75|0
1636643560000|2021-11-11 15:12:40|19372.35|19372.35|19364.42|19364.42|19372.35|19372.35|19364.42|19364.42|0
1636643610000|2021-11-11 15:13:30|19364.88|19364.88|19368.85|19368.85|19368.85|19368.85|19364.88|19364.88|0
1636643620000|2021-11-11 15:13:40|19364.88|19364.88|19364.88|19364.88|19364.88|19364.88|19364.88|19364.88|0
1636643640000|2021-11-11 15:14:00|19369.08|19369.08|19371.88|19371.88|19371.88|19371.88|19369.08|19369.08|0
1636643670000|2021-11-11 15:14:30|19375.85|19375.85|19375.85|19375.85|19375.85|19375.85|19375.85|19375.85|0
1636643690000|2021-11-11 15:14:50|19371.88|19371.88|19371.88|19371.88|19371.88|19371.88|19371.88|19371.88|0
1636643720000|2021-11-11 15:15:20|19375.85|19375.85|19375.85|19375.85|19375.85|19375.85|19375.85|19375.85|0
1636643780000|2021-11-11 15:16:20|19371.88|19371.88|19367.92|19367.92|19371.88|19371.88|19367.92|19367.92|0
1636643810000|2021-11-11 15:16:50|19369.32|19369.32|19369.32|19369.32|19369.32|19369.32|19369.32|19369.32|0
1636643830000|2021-11-11 15:17:10|19373.28|19373.28|19373.28|19373.28|19373.28|19373.28|19373.28|19373.28|0
1636643850000|2021-11-11 15:17:30|19371.9|19371.9|19371.9|19371.9|19371.9|19371.9|19371.9|19371.9|0
1636643890000|2021-11-11 15:18:10|19374.7|19374.7|19378.67|19378.67|19378.67|19378.67|19374.7|19374.7|0
1636643920000|2021-11-11 15:18:40|19382.63|19382.63|19382.63|19382.63|19382.63|19382.63|19382.63|19382.63|0
1636643940000|2021-11-11 15:19:00|19378.67|19378.67|19374.7|19374.7|19378.67|19378.67|19374.7|19374.7|0
1636644000000|2021-11-11 15:20:00|19382.63|19382.63|19382.63|19382.63|19382.63|19382.63|19382.63|19382.63|0
1636644020000|2021-11-11 15:20:20|19386.6|19386.6|19390.56|19390.56|19390.56|19390.56|19386.6|19386.6|0
1636644030000|2021-11-11 15:20:30|19386.6|19386.6|19386.6|19386.6|19386.6|19386.6|19386.6|19386.6|0
1636644180000|2021-11-11 15:23:00|19394.53|19394.53|19395.93|19395.93|19395.93|19395.93|19394.53|19394.53|0
1636644230000|2021-11-11 15:23:50|19407.82|19407.82|19395.93|19395.93|19407.82|19407.82|19395.93|19395.93|0
1636644250000|2021-11-11 15:24:10|19397.31|19397.31|19397.31|19397.31|19397.31|19397.31|19397.31|19397.31|0
1636644270000|2021-11-11 15:24:30|19401.27|19401.27|19401.27|19401.27|19401.27|19401.27|19401.27|19401.27|0
1636644300000|2021-11-11 15:25:00|19393.34|19393.34|19393.34|19393.34|19393.34|19393.34|19393.34|19393.34|0
1636644360000|2021-11-11 15:26:00|19392.88|19392.88|19392.88|19392.88|19392.88|19392.88|19392.88|19392.88|0
1636644390000|2021-11-11 15:26:30|19396.85|19396.85|19396.85|19396.85|19396.85|19396.85|19396.85|19396.85|0
1636644440000|2021-11-11 15:27:20|19403.84|19403.84|19406.64|19406.64|19406.64|19406.64|19403.84|19403.84|0
1636644460000|2021-11-11 15:27:40|19410.61|19410.61|19410.61|19410.61|19410.61|19410.61|19410.61|19410.61|0
1636644600000|2021-11-11 15:30:00|19406.64|19406.64|19406.64|19406.64|19406.64|19406.64|19406.64|19406.64|0
1636644620000|2021-11-11 15:30:20|19410.61|19410.61|19410.61|19410.61|19410.61|19410.61|19410.61|19410.61|0
1636644650000|2021-11-11 15:30:50|19412.01|19412.01|19412.01|19412.01|19412.01|19412.01|19412.01|19412.01|0
1636644660000|2021-11-11 15:31:00|19410.61|19410.61|19409.21|19409.21|19410.61|19410.61|19409.21|19409.21|0
1636644670000|2021-11-11 15:31:10|19409.67|19409.67|19409.67|19409.67|19409.67|19409.67|19409.67|19409.67|0
1636644680000|2021-11-11 15:31:20|19413.63|19413.63|19413.63|19413.63|19413.63|19413.63|19413.63|19413.63|0
1636644700000|2021-11-11 15:31:40|19414.09|19414.09|19414.09|19414.09|19414.09|19414.09|19414.09|19414.09|0
1636644780000|2021-11-11 15:33:00|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|0
1636644800000|2021-11-11 15:33:20|19412.93|19412.93|19412.93|19412.93|19412.93|19412.93|19412.93|19412.93|0
1636644810000|2021-11-11 15:33:30|19411.53|19411.53|19411.53|19411.53|19411.53|19411.53|19411.53|19411.53|0
1636644820000|2021-11-11 15:33:40|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|0
1636644840000|2021-11-11 15:34:00|19406.16|19406.16|19406.16|19406.16|19406.16|19406.16|19406.16|19406.16|0
1636644860000|2021-11-11 15:34:20|19398.23|19398.23|19398.23|19398.23|19398.23|19398.23|19398.23|19398.23|0
1636644900000|2021-11-11 15:35:00|19402.2|19402.2|19406.16|19406.16|19406.16|19406.16|19402.2|19402.2|0
1636644910000|2021-11-11 15:35:10|19402.2|19402.2|19402.2|19402.2|19402.2|19402.2|19402.2|19402.2|0
1636644940000|2021-11-11 15:35:40|19403.6|19403.6|19403.6|19403.6|19403.6|19403.6|19403.6|19403.6|0
1636644960000|2021-11-11 15:36:00|19402.2|19402.2|19402.2|19402.2|19402.2|19402.2|19402.2|19402.2|0
1636644970000|2021-11-11 15:36:10|19403.6|19403.6|19403.6|19403.6|19403.6|19403.6|19403.6|19403.6|0
1636645000000|2021-11-11 15:36:40|19407.56|19407.56|19407.56|19407.56|19407.56|19407.56|19407.56|19407.56|0
1636645030000|2021-11-11 15:37:10|19408.02|19408.02|19409.42|19409.42|19409.42|19409.42|19408.02|19408.02|0
1636645050000|2021-11-11 15:37:30|19412.22|19412.22|19412.22|19412.22|19412.22|19412.22|19412.22|19412.22|0
1636645090000|2021-11-11 15:38:10|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|19408.25|0
1636645100000|2021-11-11 15:38:20|19404.29|19404.29|19404.29|19404.29|19404.29|19404.29|19404.29|19404.29|0
1636645140000|2021-11-11 15:39:00|19405.69|19405.69|19405.69|19405.69|19405.69|19405.69|19405.69|19405.69|0
1636645160000|2021-11-11 15:39:20|19407.09|19407.09|19407.09|19407.09|19407.09|19407.09|19407.09|19407.09|0
1636645260000|2021-11-11 15:41:00|19403.12|19403.12|19403.12|19403.12|19403.12|19403.12|19403.12|19403.12|0
1636645270000|2021-11-11 15:41:10|19400.32|19400.32|19400.32|19400.32|19400.32|19400.32|19400.32|19400.32|0
1636645280000|2021-11-11 15:41:20|19399.86|19399.86|19399.86|19399.86|19399.86|19399.86|19399.86|19399.86|0
1636645290000|2021-11-11 15:41:30|19401.26|19401.26|19401.26|19401.26|19401.26|19401.26|19401.26|19401.26|0
1636645300000|2021-11-11 15:41:40|19400.8|19400.8|19406.17|19406.17|19406.17|19406.17|19400.8|19400.8|0
1636645320000|2021-11-11 15:42:00|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|19410.13|0
1636645330000|2021-11-11 15:42:10|19409.67|19409.67|19409.67|19409.67|19409.67|19409.67|19409.67|19409.67|0
1636645370000|2021-11-11 15:42:50|19417.6|19417.6|19417.6|19417.6|19417.6|19417.6|19417.6|19417.6|0
1636645380000|2021-11-11 15:43:00|19425.54|19425.54|19425.54|19425.54|19425.54|19425.54|19425.54|19425.54|0
1636645390000|2021-11-11 15:43:10|19433.47|19433.47|19433.93|19433.93|19434.87|19434.87|19433.47|19433.47|0
1636645400000|2021-11-11 15:43:20|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|0
1636645440000|2021-11-11 15:44:00|19433.93|19433.93|19429.96|19429.96|19433.93|19433.93|19429.96|19429.96|0
1636645480000|2021-11-11 15:44:40|19433.93|19433.93|19433.93|19433.93|19433.93|19433.93|19433.93|19433.93|0
1636645490000|2021-11-11 15:44:50|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|0
1636645500000|2021-11-11 15:45:00|19433.93|19433.93|19433.93|19433.93|19433.93|19433.93|19433.93|19433.93|0
1636645520000|2021-11-11 15:45:20|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|19437.89|0
1636645560000|2021-11-11 15:46:00|19429.96|19429.96|19429.96|19429.96|19429.96|19429.96|19429.96|19429.96|0
1636645630000|2021-11-11 15:47:10|19428.56|19428.56|19428.56|19428.56|19428.56|19428.56|19428.56|19428.56|0
1636645660000|2021-11-11 15:47:40|19424.6|19424.6|19424.6|19424.6|19424.6|19424.6|19424.6|19424.6|0
1636645700000|2021-11-11 15:48:20|19423.2|19423.2|19421.8|19421.8|19423.2|19423.2|19421.8|19421.8|0
1636645710000|2021-11-11 15:48:30|19419|19419|19420.4|19420.4|19420.4|19420.4|19419|19419|0
1636645730000|2021-11-11 15:48:50|19421.8|19421.8|19419|19419|19421.8|19421.8|19419|19419|0
1636645780000|2021-11-11 15:49:40|19423.2|19423.2|19421.8|19421.8|19423.2|19423.2|19421.8|19421.8|0
1636645810000|2021-11-11 15:50:10|19421.34|19421.34|19420.88|19420.88|19421.34|19421.34|19420.88|19420.88|0
1636645870000|2021-11-11 15:51:10|19422.28|19422.28|19422.28|19422.28|19422.28|19422.28|19422.28|19422.28|0
1636645890000|2021-11-11 15:51:30|19425.08|19425.08|19425.08|19425.08|19425.08|19425.08|19425.08|19425.08|0
1636645910000|2021-11-11 15:51:50|19429.04|19429.04|19429.04|19429.04|19433.01|19433.01|19429.04|19429.04|0
1636645930000|2021-11-11 15:52:10|19433.01|19433.01|19433.01|19433.01|19433.01|19433.01|19433.01|19433.01|0
1636645940000|2021-11-11 15:52:20|19434.41|19434.41|19434.41|19434.41|19434.41|19434.41|19434.41|19434.41|0
1636645960000|2021-11-11 15:52:40|19433.01|19433.01|19433.01|19433.01|19433.01|19433.01|19433.01|19433.01|0
1636645980000|2021-11-11 15:53:00|19436.97|19436.97|19436.97|19436.97|19436.97|19436.97|19436.97|19436.97|0
1636645990000|2021-11-11 15:53:10|19440.94|19440.94|19440.94|19440.94|19440.94|19440.94|19440.94|19440.94|0
1636646040000|2021-11-11 15:54:00|19436.97|19436.97|19436.51|19436.51|19436.97|19436.97|19436.51|19436.51|0
1636646060000|2021-11-11 15:54:20|19436.97|19436.97|19435.57|19435.57|19436.97|19436.97|19435.57|19435.57|0
1636646100000|2021-11-11 15:55:00|19443.5|19443.5|19443.5|19443.5|19443.5|19443.5|19443.5|19443.5|0
1636646120000|2021-11-11 15:55:20|19439.54|19439.54|19443.5|19443.5|19443.5|19443.5|19439.54|19439.54|0
1636646180000|2021-11-11 15:56:20|19447.47|19447.47|19447.47|19447.47|19447.47|19447.47|19447.47|19447.47|0
1636646220000|2021-11-11 15:57:00|19449.77|19449.77|19456.49|19456.49|19456.49|19456.49|19449.77|19449.77|0
1636646230000|2021-11-11 15:57:10|19460.45|19460.45|19452.06|19452.06|19460.45|19460.45|19452.06|19452.06|0
1636646250000|2021-11-11 15:57:30|19452.52|19452.52|19452.52|19452.52|19452.52|19452.52|19451.12|19451.12|0
1636646280000|2021-11-11 15:58:00|19448.56|19448.56|19444.59|19444.59|19448.56|19448.56|19444.59|19444.59|0
1636646290000|2021-11-11 15:58:10|19452.52|19452.52|19444.59|19444.59|19452.52|19452.52|19444.59|19444.59|0
1636646300000|2021-11-11 15:58:20|19440.63|19440.63|19440.63|19440.63|19440.63|19440.63|19440.63|19440.63|0
1636646320000|2021-11-11 15:58:40|19437.83|19437.83|19433.86|19433.86|19437.83|19437.83|19433.86|19433.86|0
1636646350000|2021-11-11 15:59:10|19435.26|19435.26|19435.26|19435.26|19435.26|19435.26|19435.26|19435.26|0
1636646370000|2021-11-11 15:59:30|19427.33|19427.33|19418|19418|19427.33|19427.33|19418|19418|0
1636646380000|2021-11-11 15:59:40|19416.6|19416.6|19416.6|19416.6|19416.6|19416.6|19416.6|19416.6|0
1636646400000|2021-11-11 16:00:00|19415.2|19415.2|19415.2|19415.2|19415.2|19415.2|19415.2|19415.2|0
1636646430000|2021-11-11 16:00:30|19416.6|19416.6|19418|19418|19418|19418|19416.6|19416.6|0
1636646460000|2021-11-11 16:01:00|19414.04|19414.04|19414.04|19414.04|19414.04|19414.04|19410.07|19410.07|0
1636646470000|2021-11-11 16:01:10|19414.5|19414.5|19414.5|19414.5|19414.5|19414.5|19414.5|19414.5|0
1636646540000|2021-11-11 16:02:20|19418.46|19418.46|19418.46|19418.46|19418.46|19418.46|19418.46|19418.46|0
1636646570000|2021-11-11 16:02:50|19414.5|19414.5|19414.5|19414.5|19414.5|19414.5|19414.5|19414.5|0
1636646660000|2021-11-11 16:04:20|19414.96|19414.96|19414.96|19414.96|19414.96|19414.96|19414.96|19414.96|0
1636646670000|2021-11-11 16:04:30|19422.89|19422.89|19422.89|19422.89|19422.89|19422.89|19422.89|19422.89|0
1636646690000|2021-11-11 16:04:50|19426.85|19426.85|19426.85|19426.85|19426.85|19426.85|19426.85|19426.85|0
1636646720000|2021-11-11 16:05:20|19430.82|19430.82|19430.82|19430.82|19430.82|19430.82|19430.82|19430.82|0
1636646730000|2021-11-11 16:05:30|19434.78|19434.78|19434.78|19434.78|19434.78|19434.78|19430.82|19430.82|0
1636646740000|2021-11-11 16:05:40|19433.4|19433.4|19433.4|19433.4|19433.4|19433.4|19433.4|19433.4|0
1636646750000|2021-11-11 16:05:50|19432.94|19432.94|19432.94|19432.94|19436.91|19436.91|19432.94|19432.94|0
1636646760000|2021-11-11 16:06:00|19433.4|19433.4|19433.4|19433.4|19433.4|19433.4|19433.4|19433.4|0
1636646780000|2021-11-11 16:06:20|19434.32|19434.32|19434.78|19434.78|19434.78|19434.78|19434.32|19434.32|0
1636646820000|2021-11-11 16:07:00|19438.75|19438.75|19434.78|19434.78|19438.75|19438.75|19434.78|19434.78|0
1636646830000|2021-11-11 16:07:10|19429.19|19429.19|19429.19|19429.19|19429.19|19429.19|19429.19|19429.19|0
1636646850000|2021-11-11 16:07:30|19425.22|19425.22|19425.22|19425.22|19425.22|19425.22|19425.22|19425.22|0
1636646860000|2021-11-11 16:07:40|19421.26|19421.26|19421.26|19421.26|19421.26|19421.26|19421.26|19421.26|0
1636646870000|2021-11-11 16:07:50|19425.22|19425.22|19425.22|19425.22|19425.22|19425.22|19425.22|19425.22|0
1636646890000|2021-11-11 16:08:10|19426.62|19426.62|19429.4|19429.4|19429.4|19429.4|19426.62|19426.62|0
1636646900000|2021-11-11 16:08:20|19429.86|19429.86|19429.86|19429.86|19429.86|19429.86|19429.86|19429.86|0
1636646910000|2021-11-11 16:08:30|19430.78|19430.78|19430.78|19430.78|19430.78|19430.78|19430.78|19430.78|0
1636646920000|2021-11-11 16:08:40|19442.67|19442.67|19442.67|19442.67|19442.67|19442.67|19442.67|19442.67|0
1636646970000|2021-11-11 16:09:30|19444.07|19444.07|19442.67|19442.67|19444.07|19444.07|19442.67|19442.67|0
1636646980000|2021-11-11 16:09:40|19446.64|19446.64|19442.67|19442.67|19446.64|19446.64|19442.67|19442.67|0
1636647070000|2021-11-11 16:11:10|19446.64|19446.64|19446.64|19446.64|19446.64|19446.64|19446.64|19446.64|0
1636647080000|2021-11-11 16:11:20|19443.84|19443.84|19445.24|19445.24|19445.24|19445.24|19443.84|19443.84|0
1636647090000|2021-11-11 16:11:30|19443.86|19443.86|19443.86|19443.86|19443.86|19443.86|19443.86|19443.86|0
1636647100000|2021-11-11 16:11:40|19443.4|19443.4|19443.4|19443.4|19443.4|19443.4|19443.4|19443.4|0
1636647110000|2021-11-11 16:11:50|19446.2|19446.2|19446.2|19446.2|19446.2|19446.2|19446.2|19446.2|0
1636647120000|2021-11-11 16:12:00|19454.13|19454.13|19454.13|19454.13|19454.13|19454.13|19454.13|19454.13|0
1636647160000|2021-11-11 16:12:40|19454.59|19454.59|19455.05|19455.05|19455.05|19455.05|19454.59|19454.59|0
1636647200000|2021-11-11 16:13:20|19455.97|19455.97|19455.97|19455.97|19455.97|19455.97|19455.97|19455.97|0
1636647210000|2021-11-11 16:13:30|19463.9|19463.9|19463.9|19463.9|19463.9|19463.9|19463.9|19463.9|0
1636647230000|2021-11-11 16:13:50|19467.86|19467.86|19467.86|19467.86|19467.86|19467.86|19467.86|19467.86|0
1636647240000|2021-11-11 16:14:00|19466.46|19466.46|19466.46|19466.46|19466.46|19466.46|19466.46|19466.46|0
1636647270000|2021-11-11 16:14:30|19470.43|19470.43|19474.4|19474.4|19474.4|19474.4|19470.43|19470.43|0
1636647280000|2021-11-11 16:14:40|19475.77|19475.77|19477.63|19477.63|19477.63|19477.63|19475.77|19475.77|0
1636647300000|2021-11-11 16:15:00|19478.55|19478.55|19478.09|19478.09|19478.55|19478.55|19478.09|19478.09|0
1636647310000|2021-11-11 16:15:10|19480.89|19480.89|19480.89|19480.89|19480.89|19480.89|19480.89|19480.89|0
1636647320000|2021-11-11 16:15:20|19488.82|19488.82|19488.82|19488.82|19488.82|19488.82|19488.82|19488.82|0
1636647330000|2021-11-11 16:15:30|19484.86|19484.86|19488.82|19488.82|19488.82|19488.82|19484.86|19484.86|0
1636647360000|2021-11-11 16:16:00|19484.86|19484.86|19484.86|19484.86|19484.86|19484.86|19484.86|19484.86|0
1636647370000|2021-11-11 16:16:10|19483.94|19483.94|19483.94|19483.94|19483.94|19483.94|19483.94|19483.94|0
1636647410000|2021-11-11 16:16:50|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|0
1636647420000|2021-11-11 16:17:00|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|0
1636647460000|2021-11-11 16:17:40|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|0
1636647480000|2021-11-11 16:18:00|19479.51|19479.51|19476.71|19476.71|19479.51|19479.51|19476.71|19476.71|0
1636647500000|2021-11-11 16:18:20|19472.75|19472.75|19472.75|19472.75|19472.75|19472.75|19472.75|19472.75|0
1636647520000|2021-11-11 16:18:40|19476.71|19476.71|19476.71|19476.71|19476.71|19476.71|19476.71|19476.71|0
1636647540000|2021-11-11 16:19:00|19480.68|19480.68|19480.68|19480.68|19480.68|19480.68|19480.68|19480.68|0
1636647560000|2021-11-11 16:19:20|19476.71|19476.71|19480.68|19480.68|19480.68|19480.68|19476.71|19476.71|0
1636647580000|2021-11-11 16:19:40|19482.08|19482.08|19482.08|19482.08|19482.08|19482.08|19482.08|19482.08|0
1636647600000|2021-11-11 16:20:00|19486.04|19486.04|19486.04|19486.04|19486.04|19486.04|19486.04|19486.04|0
1636647630000|2021-11-11 16:20:30|19490.01|19490.01|19490.01|19490.01|19490.01|19490.01|19490.01|19490.01|0
1636647640000|2021-11-11 16:20:40|19491.41|19491.41|19491.41|19491.41|19491.41|19491.41|19491.41|19491.41|0
1636647660000|2021-11-11 16:21:00|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|0
1636647670000|2021-11-11 16:21:10|19491.41|19491.41|19491.41|19491.41|19491.41|19491.41|19491.41|19491.41|0
1636647690000|2021-11-11 16:21:30|19487.44|19487.44|19483.48|19483.48|19487.44|19487.44|19483.48|19483.48|0
1636647710000|2021-11-11 16:21:50|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|19487.44|0
1636647720000|2021-11-11 16:22:00|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|19483.48|0
1636647740000|2021-11-11 16:22:20|19483.02|19483.02|19483.02|19483.02|19483.02|19483.02|19483.02|19483.02|0
1636647760000|2021-11-11 16:22:40|19486.98|19486.98|19483.02|19483.02|19486.98|19486.98|19483.02|19483.02|0
1636647790000|2021-11-11 16:23:10|19483.48|19483.48|19482.08|19482.08|19483.48|19483.48|19482.08|19482.08|0
1636647800000|2021-11-11 16:23:20|19480.68|19480.68|19480.68|19480.68|19480.68|19480.68|19480.68|19480.68|0
1636647810000|2021-11-11 16:23:30|19487.68|19487.68|19488.84|19488.84|19488.84|19488.84|19484.88|19484.88|0
1636647820000|2021-11-11 16:23:40|19486.04|19486.04|19484.21|19484.21|19486.04|19486.04|19484.21|19484.21|0
1636647830000|2021-11-11 16:23:50|19482.81|19482.81|19482.81|19482.81|19482.81|19482.81|19482.81|19482.81|0
1636647850000|2021-11-11 16:24:10|19482.35|19482.35|19482.35|19482.35|19482.35|19482.35|19482.35|19482.35|0
1636647870000|2021-11-11 16:24:30|19478.38|19478.38|19478.38|19478.38|19478.38|19478.38|19478.38|19478.38|0
1636647880000|2021-11-11 16:24:40|19478.84|19478.84|19478.84|19478.84|19478.84|19478.84|19478.84|19478.84|0
1636647890000|2021-11-11 16:24:50|19477.44|19477.44|19477.44|19477.44|19477.44|19477.44|19477.44|19477.44|0
1636647920000|2021-11-11 16:25:20|19481.41|19481.41|19481.41|19481.41|19481.41|19481.41|19481.41|19481.41|0
1636647940000|2021-11-11 16:25:40|19482.81|19482.81|19484.21|19484.21|19484.21|19484.21|19482.81|19482.81|0
1636647960000|2021-11-11 16:26:00|19482.81|19482.81|19480.01|19480.01|19482.81|19482.81|19480.01|19480.01|0
1636647970000|2021-11-11 16:26:10|19480.47|19480.47|19480.47|19480.47|19480.47|19480.47|19480.47|19480.47|0
1636647980000|2021-11-11 16:26:20|19481.87|19481.87|19481.87|19481.87|19481.87|19481.87|19481.87|19481.87|0
1636647990000|2021-11-11 16:26:30|19479.07|19479.07|19476.77|19476.77|19479.07|19479.07|19476.77|19476.77|0
1636648010000|2021-11-11 16:26:50|19480.73|19480.73|19476.77|19476.77|19480.73|19480.73|19476.77|19476.77|0
1636648020000|2021-11-11 16:27:00|19478.17|19478.17|19478.17|19478.17|19478.17|19478.17|19478.17|19478.17|0
1636648030000|2021-11-11 16:27:10|19479.09|19479.09|19478.17|19478.17|19479.09|19479.09|19478.17|19478.17|0
1636648060000|2021-11-11 16:27:40|19479.09|19479.09|19478.63|19478.63|19479.09|19479.09|19478.63|19478.63|0
1636648070000|2021-11-11 16:27:50|19477.23|19477.23|19477.23|19477.23|19477.23|19477.23|19477.23|19477.23|0
1636648080000|2021-11-11 16:28:00|19473.26|19473.26|19469.3|19469.3|19473.26|19473.26|19469.3|19469.3|0
1636648090000|2021-11-11 16:28:10|19473.26|19473.26|19473.26|19473.26|19473.26|19473.26|19473.26|19473.26|0
1636648110000|2021-11-11 16:28:30|19469.3|19469.3|19469.3|19469.3|19469.3|19469.3|19469.3|19469.3|0
1636648120000|2021-11-11 16:28:40|19477.23|19477.23|19477.23|19477.23|19477.23|19477.23|19477.23|19477.23|0
1636648140000|2021-11-11 16:29:00|19475.83|19475.83|19475.83|19475.83|19475.83|19475.83|19475.83|19475.83|0
1636648150000|2021-11-11 16:29:10|19471.86|19471.86|19473.26|19473.26|19473.26|19473.26|19471.86|19471.86|0
1636648160000|2021-11-11 16:29:20|19473.72|19473.72|19474.64|19474.64|19474.64|19474.64|19473.72|19473.72|0
1636648180000|2021-11-11 16:29:40|19473.24|19473.24|19469.28|19469.28|19473.24|19473.24|19469.28|19469.28|0
1636648190000|2021-11-11 16:29:50|19465.31|19465.31|19474.43|19474.43|19474.43|19474.43|19455.77|19455.77|0
1636704900000|2021-11-12 08:15:00|19524.8|19524.8|19512.91|19512.91|19524.8|19524.8|19504.98|19504.98|0
1636704910000|2021-11-12 08:15:10|19520.84|19520.84|19520.84|19520.84|19520.84|19520.84|19520.84|19520.84|0
1636704920000|2021-11-12 08:15:20|19515.24|19515.24|19519.21|19519.21|19519.21|19519.21|19515.24|19515.24|0
1636704970000|2021-11-12 08:16:10|19515.24|19515.24|19523.17|19523.17|19523.17|19523.17|19515.24|19515.24|0
1636704980000|2021-11-12 08:16:20|19519.21|19519.21|19519.21|19519.21|19519.21|19519.21|19519.21|19519.21|0
1636705040000|2021-11-12 08:17:20|19523.17|19523.17|19523.17|19523.17|19523.17|19523.17|19523.17|19523.17|0
1636705080000|2021-11-12 08:18:00|19519.21|19519.21|19519.21|19519.21|19519.21|19519.21|19519.21|19519.21|0
1636705090000|2021-11-12 08:18:10|19517.83|19517.83|19517.83|19517.83|19517.83|19517.83|19517.83|19517.83|0
1636705100000|2021-11-12 08:18:20|19520.63|19520.63|19520.63|19520.63|19520.63|19520.63|19520.63|19520.63|0
1636705110000|2021-11-12 08:18:30|19508.73|19508.73|19508.73|19508.73|19508.73|19508.73|19508.73|19508.73|0
1636705180000|2021-11-12 08:19:40|19520.63|19520.63|19522.03|19522.03|19522.03|19522.03|19520.63|19520.63|0
1636705230000|2021-11-12 08:20:30|19514.1|19514.1|19514.1|19514.1|19514.1|19514.1|19514.1|19514.1|0
1636705270000|2021-11-12 08:21:10|19512.7|19512.7|19512.7|19512.7|19512.7|19512.7|19512.7|19512.7|0
1636705280000|2021-11-12 08:21:20|19504.3|19504.3|19504.3|19504.3|19504.3|19504.3|19504.3|19504.3|0
1636705290000|2021-11-12 08:21:30|19501.5|19501.5|19501.5|19501.5|19501.5|19501.5|19501.5|19501.5|0
1636705300000|2021-11-12 08:21:40|19485.64|19485.64|19485.64|19485.64|19485.64|19485.64|19485.64|19485.64|0
1636705360000|2021-11-12 08:22:40|19484.24|19484.24|19484.24|19484.24|19484.24|19484.24|19484.24|19484.24|0
1636705400000|2021-11-12 08:23:20|19508.03|19508.03|19508.03|19508.03|19508.03|19508.03|19508.03|19508.03|0
1636705440000|2021-11-12 08:24:00|19500.1|19500.1|19508.03|19508.03|19508.03|19508.03|19500.1|19500.1|0
1636705470000|2021-11-12 08:24:30|19512.23|19512.23|19512.23|19512.23|19512.23|19512.23|19512.23|19512.23|0
1636705490000|2021-11-12 08:24:50|19511.31|19511.31|19511.31|19511.31|19511.31|19511.31|19511.31|19511.31|0
1636705530000|2021-11-12 08:25:30|19507.34|19507.34|19507.34|19507.34|19507.34|19507.34|19507.34|19507.34|0
1636705560000|2021-11-12 08:26:00|19503.38|19503.38|19503.38|19503.38|19503.38|19503.38|19503.38|19503.38|0
1636705590000|2021-11-12 08:26:30|19500.58|19500.58|19509.91|19509.91|19509.91|19509.91|19500.58|19500.58|0
1636705610000|2021-11-12 08:26:50|19509.45|19509.45|19505.49|19505.49|19509.45|19509.45|19505.49|19505.49|0
1636705660000|2021-11-12 08:27:40|19509.45|19509.45|19509.45|19509.45|19509.45|19509.45|19509.45|19509.45|0
1636705680000|2021-11-12 08:28:00|19497.55|19497.55|19493.59|19493.59|19497.55|19497.55|19493.59|19493.59|0
1636705690000|2021-11-12 08:28:10|19485.66|19485.66|19480.06|19480.06|19485.66|19485.66|19480.06|19480.06|0
1636705710000|2021-11-12 08:28:30|19478.22|19478.22|19478.68|19478.68|19479.14|19479.14|19478.22|19478.22|0
1636705760000|2021-11-12 08:29:20|19479.14|19479.14|19479.14|19479.14|19479.14|19479.14|19479.14|19479.14|0
1636705790000|2021-11-12 08:29:50|19477.76|19477.76|19476.38|19476.38|19477.76|19477.76|19476.38|19476.38|0
1636705800000|2021-11-12 08:30:00|19464.49|19464.49|19464.49|19464.49|19464.49|19464.49|19464.49|19464.49|0
1636705820000|2021-11-12 08:30:20|19460.52|19460.52|19459.12|19459.12|19460.52|19460.52|19459.12|19459.12|0
1636705830000|2021-11-12 08:30:30|19455.16|19455.16|19455.16|19455.16|19455.16|19455.16|19455.16|19455.16|0
1636705850000|2021-11-12 08:30:50|19448.16|19448.16|19448.16|19448.16|19448.16|19448.16|19448.16|19448.16|0
1636705910000|2021-11-12 08:31:50|19444.2|19444.2|19444.2|19444.2|19444.2|19444.2|19444.2|19444.2|0
1636705920000|2021-11-12 08:32:00|19446.95|19446.95|19446.95|19446.95|19446.95|19446.95|19446.95|19446.95|0
1636705930000|2021-11-12 08:32:10|19442.99|19442.99|19442.99|19442.99|19442.99|19442.99|19442.99|19442.99|0
1636705950000|2021-11-12 08:32:30|19440.19|19440.19|19440.19|19440.19|19440.19|19440.19|19440.19|19440.19|0
1636705960000|2021-11-12 08:32:40|19432.26|19432.26|19432.26|19432.26|19432.26|19432.26|19432.26|19432.26|0
1636705970000|2021-11-12 08:32:50|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|0
1636705980000|2021-11-12 08:33:00|19425.49|19425.49|19425.49|19425.49|19425.49|19425.49|19425.49|19425.49|0
1636706030000|2021-11-12 08:33:50|19431.09|19431.09|19431.09|19431.09|19431.09|19431.09|19431.09|19431.09|0
1636706040000|2021-11-12 08:34:00|19435.06|19435.06|19435.06|19435.06|19435.06|19435.06|19435.06|19435.06|0
1636706180000|2021-11-12 08:36:20|19431.84|19431.84|19431.84|19431.84|19431.84|19431.84|19431.84|19431.84|0
1636706190000|2021-11-12 08:36:30|19439.77|19439.77|19440.23|19440.23|19440.23|19440.23|19439.77|19439.77|0
1636706230000|2021-11-12 08:37:10|19444.43|19444.43|19442.13|19442.13|19444.43|19444.43|19442.13|19442.13|0
1636706240000|2021-11-12 08:37:20|19446.1|19446.1|19446.1|19446.1|19446.1|19446.1|19446.1|19446.1|0
1636706280000|2021-11-12 08:38:00|19447.01|19447.01|19447.47|19447.47|19447.47|19447.47|19447.01|19447.01|0
1636706350000|2021-11-12 08:39:10|19439.54|19439.54|19439.54|19439.54|19439.54|19439.54|19439.54|19439.54|0
1636706400000|2021-11-12 08:40:00|19423.68|19423.68|19423.68|19423.68|19423.68|19423.68|19423.68|19423.68|0
1636706410000|2021-11-12 08:40:10|19415.75|19415.75|19419.72|19419.72|19419.72|19419.72|19415.75|19415.75|0
1636706420000|2021-11-12 08:40:20|19415.52|19415.52|19415.52|19415.52|19415.52|19415.52|19415.52|19415.52|0
1636706430000|2021-11-12 08:40:30|19411.55|19411.55|19411.55|19411.55|19411.55|19411.55|19411.55|19411.55|0
1636706490000|2021-11-12 08:41:30|19407.59|19407.59|19407.59|19407.59|19407.59|19407.59|19407.59|19407.59|0
1636706520000|2021-11-12 08:42:00|19408.05|19408.05|19408.05|19408.05|19408.05|19408.05|19408.05|19408.05|0
1636706690000|2021-11-12 08:44:50|19419.94|19419.94|19419.94|19419.94|19419.94|19419.94|19419.94|19419.94|0
1636706720000|2021-11-12 08:45:20|19423.91|19423.91|19431.84|19431.84|19431.84|19431.84|19423.91|19423.91|0
1636706730000|2021-11-12 08:45:30|19427.87|19427.87|19427.87|19427.87|19427.87|19427.87|19427.87|19427.87|0
1636706800000|2021-11-12 08:46:40|19427.41|19427.41|19427.41|19427.41|19427.41|19427.41|19427.41|19427.41|0
1636706810000|2021-11-12 08:46:50|19431.38|19431.38|19440.71|19440.71|19440.71|19440.71|19431.38|19431.38|0
1636706820000|2021-11-12 08:47:00|19428.81|19428.81|19428.81|19428.81|19428.81|19428.81|19428.81|19428.81|0
1636706870000|2021-11-12 08:47:50|19432.78|19432.78|19432.78|19432.78|19432.78|19432.78|19432.78|19432.78|0
1636706880000|2021-11-12 08:48:00|19435.58|19435.58|19435.58|19435.58|19435.58|19435.58|19435.58|19435.58|0
1636706900000|2021-11-12 08:48:20|19437.42|19437.42|19433.22|19433.22|19437.42|19437.42|19433.22|19433.22|0
1636706950000|2021-11-12 08:49:10|19432.3|19432.3|19432.3|19432.3|19432.3|19432.3|19432.3|19432.3|0
1636706980000|2021-11-12 08:49:40|19431.84|19431.84|19431.84|19431.84|19431.84|19431.84|19431.84|19431.84|0
1636706990000|2021-11-12 08:49:50|19427.87|19427.87|19427.87|19427.87|19427.87|19427.87|19427.87|19427.87|0
1636707000000|2021-11-12 08:50:00|19426.04|19426.04|19427.87|19427.87|19427.87|19427.87|19426.04|19426.04|0
1636707110000|2021-11-12 08:51:50|19408.05|19408.05|19408.05|19408.05|19408.05|19408.05|19408.05|19408.05|0
1636707210000|2021-11-12 08:53:30|19403.91|19403.91|19403.91|19403.91|19403.91|19403.91|19403.91|19403.91|0
1636707230000|2021-11-12 08:53:50|19407.88|19407.88|19402.28|19402.28|19407.88|19407.88|19402.28|19402.28|0
1636707240000|2021-11-12 08:54:00|19404.58|19404.58|19408.54|19408.54|19408.54|19408.54|19404.58|19404.58|0
1636707290000|2021-11-12 08:54:50|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|19421.14|0
1636707300000|2021-11-12 08:55:00|19422.54|19422.54|19428.13|19428.13|19429.53|19429.53|19422.54|19422.54|0
1636707330000|2021-11-12 08:55:30|19425.34|19425.34|19425.34|19425.34|19425.34|19425.34|19425.34|19425.34|0
1636707340000|2021-11-12 08:55:40|19428.13|19428.13|19432.33|19432.33|19432.33|19432.33|19428.13|19428.13|0
1636707350000|2021-11-12 08:55:50|19436.53|19436.53|19436.53|19436.53|19436.53|19436.53|19436.53|19436.53|0
1636707360000|2021-11-12 08:56:00|19439.33|19439.33|19436.53|19436.53|19439.33|19439.33|19436.53|19436.53|0
1636707370000|2021-11-12 08:56:10|19437.93|19437.93|19437.93|19437.93|19437.93|19437.93|19437.93|19437.93|0
1636707380000|2021-11-12 08:56:20|19439.33|19439.33|19439.33|19439.33|19439.33|19439.33|19439.33|19439.33|0
1636707390000|2021-11-12 08:56:30|19435.37|19435.37|19435.37|19435.37|19435.37|19435.37|19435.37|19435.37|0
1636707410000|2021-11-12 08:56:50|19429.77|19429.77|19429.77|19429.77|19429.77|19429.77|19429.77|19429.77|0
1636707430000|2021-11-12 08:57:10|19433.97|19433.97|19435.37|19435.37|19435.37|19435.37|19432.57|19432.57|0
1636707440000|2021-11-12 08:57:20|19440.96|19440.96|19440.96|19440.96|19440.96|19440.96|19440.96|19440.96|0
1636707450000|2021-11-12 08:57:30|19438.16|19438.16|19438.16|19438.16|19438.16|19438.16|19438.16|19438.16|0
1636707460000|2021-11-12 08:57:40|19435.37|19435.37|19435.37|19435.37|19435.37|19435.37|19435.37|19435.37|0
1636707480000|2021-11-12 08:58:00|19435.83|19435.83|19435.83|19435.83|19435.83|19435.83|19435.83|19435.83|0
1636707490000|2021-11-12 08:58:10|19436.29|19436.29|19436.29|19436.29|19436.29|19436.29|19436.29|19436.29|0
1636707500000|2021-11-12 08:58:20|19440.25|19440.25|19440.25|19440.25|19440.25|19440.25|19440.25|19440.25|0
1636707510000|2021-11-12 08:58:30|19436.29|19436.29|19439.08|19439.08|19439.08|19439.08|19436.29|19436.29|0
1636707520000|2021-11-12 08:58:40|19440.46|19440.46|19440.46|19440.46|19440.46|19440.46|19440.46|19440.46|0
1636707530000|2021-11-12 08:58:50|19437.66|19437.66|19437.66|19437.66|19437.66|19437.66|19437.66|19437.66|0
1636707550000|2021-11-12 08:59:10|19445.59|19445.59|19445.59|19445.59|19445.59|19445.59|19445.59|19445.59|0
1636707600000|2021-11-12 09:00:00|19441.4|19441.4|19441.4|19441.4|19441.4|19441.4|19441.4|19441.4|0
1636707610000|2021-11-12 09:00:10|19448.39|19448.39|19448.39|19448.39|19448.39|19448.39|19448.39|19448.39|0
1636707620000|2021-11-12 09:00:20|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|0
1636707630000|2021-11-12 09:00:30|19452.59|19452.59|19453.99|19453.99|19453.99|19453.99|19452.59|19452.59|0
1636707640000|2021-11-12 09:00:40|19452.59|19452.59|19455.39|19455.39|19455.39|19455.39|19452.59|19452.59|0
1636707650000|2021-11-12 09:00:50|19456.79|19456.79|19452.59|19452.59|19456.79|19456.79|19452.59|19452.59|0
1636707670000|2021-11-12 09:01:10|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|0
1636707690000|2021-11-12 09:01:30|19445.59|19445.59|19445.59|19445.59|19445.59|19445.59|19445.59|19445.59|0
1636707710000|2021-11-12 09:01:50|19442.8|19442.8|19434.87|19434.87|19442.8|19442.8|19434.87|19434.87|0
1636707740000|2021-11-12 09:02:20|19429.27|19429.27|19426.97|19426.97|19429.27|19429.27|19426.97|19426.97|0
1636707770000|2021-11-12 09:02:50|19427.89|19427.89|19427.89|19427.89|19427.89|19427.89|19427.89|19427.89|0
1636707790000|2021-11-12 09:03:10|19430.69|19430.69|19430.69|19430.69|19430.69|19430.69|19430.69|19430.69|0
1636707800000|2021-11-12 09:03:20|19434.89|19434.89|19441.88|19441.88|19441.88|19441.88|19434.89|19434.89|0
1636707810000|2021-11-12 09:03:30|19443.28|19443.28|19441.88|19441.88|19443.28|19443.28|19441.88|19441.88|0
1636707820000|2021-11-12 09:03:40|19439.08|19439.08|19439.08|19439.08|19439.08|19439.08|19439.08|19439.08|0
1636707890000|2021-11-12 09:04:50|19439.54|19439.54|19435.58|19435.58|19439.54|19439.54|19435.58|19435.58|0
1636708000000|2021-11-12 09:06:40|19434.18|19434.18|19434.18|19434.18|19434.18|19434.18|19434.18|19434.18|0
1636708020000|2021-11-12 09:07:00|19435.58|19435.58|19442.34|19442.34|19442.34|19442.34|19435.58|19435.58|0
1636708030000|2021-11-12 09:07:10|19439.54|19439.54|19439.54|19439.54|19439.54|19439.54|19439.54|19439.54|0
1636708040000|2021-11-12 09:07:20|19442.34|19442.34|19442.34|19442.34|19442.34|19442.34|19442.34|19442.34|0
1636708070000|2021-11-12 09:07:50|19436.74|19436.74|19436.74|19436.74|19438.14|19438.14|19436.74|19436.74|0
1636708080000|2021-11-12 09:08:00|19440.94|19440.94|19440.94|19440.94|19440.94|19440.94|19440.94|19440.94|0
1636708090000|2021-11-12 09:08:10|19439.54|19439.54|19430.21|19430.21|19439.54|19439.54|19430.21|19430.21|0
1636708110000|2021-11-12 09:08:30|19428.81|19428.81|19428.81|19428.81|19428.81|19428.81|19428.81|19428.81|0
1636708120000|2021-11-12 09:08:40|19427.41|19427.41|19427.41|19427.41|19427.41|19427.41|19427.41|19427.41|0
1636708150000|2021-11-12 09:09:10|19431.38|19431.38|19431.38|19431.38|19431.38|19431.38|19431.38|19431.38|0
1636708180000|2021-11-12 09:09:40|19427.18|19427.18|19427.18|19427.18|19427.18|19427.18|19427.18|19427.18|0
1636708200000|2021-11-12 09:10:00|19428.1|19428.1|19429.94|19429.94|19429.94|19429.94|19428.1|19428.1|0
1636708210000|2021-11-12 09:10:10|19429.48|19429.48|19429.48|19429.48|19429.48|19429.48|19429.48|19429.48|0
1636708240000|2021-11-12 09:10:40|19421.55|19421.55|19420.17|19420.17|19421.55|19421.55|19420.17|19420.17|0
1636708300000|2021-11-12 09:11:40|19424.37|19424.37|19424.37|19424.37|19424.37|19424.37|19424.37|19424.37|0
1636708380000|2021-11-12 09:13:00|19422.97|19422.97|19422.97|19422.97|19422.97|19422.97|19422.97|19422.97|0
1636708430000|2021-11-12 09:13:50|19424.37|19424.37|19424.37|19424.37|19424.37|19424.37|19424.37|19424.37|0
1636708450000|2021-11-12 09:14:10|19425.77|19425.77|19429.97|19429.97|19429.97|19429.97|19425.77|19425.77|0
1636708460000|2021-11-12 09:14:20|19432.77|19432.77|19429.97|19429.97|19432.77|19432.77|19429.97|19429.97|0
1636708470000|2021-11-12 09:14:30|19431.37|19431.37|19432.77|19432.77|19432.77|19432.77|19431.37|19431.37|0
1636708480000|2021-11-12 09:14:40|19429.97|19429.97|19429.97|19429.97|19429.97|19429.97|19429.97|19429.97|0
1636708500000|2021-11-12 09:15:00|19433.93|19433.93|19437.9|19437.9|19437.9|19437.9|19433.93|19433.93|0
1636708640000|2021-11-12 09:17:20|19429.5|19429.5|19429.5|19429.5|19429.5|19429.5|19429.5|19429.5|0
1636708670000|2021-11-12 09:17:50|19426.7|19426.7|19406.88|19406.88|19426.7|19426.7|19406.88|19406.88|0
1636708700000|2021-11-12 09:18:20|19410.84|19410.84|19410.84|19410.84|19410.84|19410.84|19410.84|19410.84|0
1636708720000|2021-11-12 09:18:40|19409.44|19409.44|19409.44|19409.44|19409.44|19409.44|19409.44|19409.44|0
1636708730000|2021-11-12 09:18:50|19409.9|19409.9|19409.9|19409.9|19409.9|19409.9|19409.9|19409.9|0
1636708780000|2021-11-12 09:19:40|19405.94|19405.94|19405.94|19405.94|19405.94|19405.94|19405.94|19405.94|0
1636708830000|2021-11-12 09:20:30|19413.87|19413.87|19417.83|19417.83|19417.83|19417.83|19413.87|19413.87|0
1636708920000|2021-11-12 09:22:00|19421.8|19421.8|19421.8|19421.8|19421.8|19421.8|19421.8|19421.8|0
1636708960000|2021-11-12 09:22:40|19417.83|19417.83|19417.83|19417.83|19417.83|19417.83|19417.83|19417.83|0
1636709050000|2021-11-12 09:24:10|19419.23|19419.23|19419.23|19419.23|19419.23|19419.23|19419.23|19419.23|0
1636709090000|2021-11-12 09:24:50|19407.33|19407.33|19407.33|19407.33|19407.33|19407.33|19407.33|19407.33|0
1636709140000|2021-11-12 09:25:40|19406.88|19406.88|19406.88|19406.88|19406.88|19406.88|19406.88|19406.88|0
1636709190000|2021-11-12 09:26:30|19391.01|19391.01|19391.01|19391.01|19391.01|19391.01|19391.01|19391.01|0
1636709200000|2021-11-12 09:26:40|19388.22|19388.22|19388.22|19388.22|19388.22|19388.22|19388.22|19388.22|0
1636709220000|2021-11-12 09:27:00|19384.25|19384.25|19384.25|19384.25|19384.25|19384.25|19384.25|19384.25|0
1636709290000|2021-11-12 09:28:10|19368.39|19368.39|19368.39|19368.39|19368.39|19368.39|19368.39|19368.39|0
1636709350000|2021-11-12 09:29:10|19364.42|19364.42|19364.42|19364.42|19364.42|19364.42|19364.42|19364.42|0
1636709360000|2021-11-12 09:29:20|19360.46|19360.46|19360.46|19360.46|19360.46|19360.46|19360.46|19360.46|0
1636709430000|2021-11-12 09:30:30|19364.42|19364.42|19364.42|19364.42|19364.42|19364.42|19364.42|19364.42|0
1636709450000|2021-11-12 09:30:50|19372.35|19372.35|19372.35|19372.35|19372.35|19372.35|19372.35|19372.35|0
1636709470000|2021-11-12 09:31:10|19376.32|19376.32|19376.32|19376.32|19376.32|19376.32|19376.32|19376.32|0
1636709530000|2021-11-12 09:32:10|19384.25|19384.25|19384.25|19384.25|19384.25|19384.25|19384.25|19384.25|0
1636709550000|2021-11-12 09:32:30|19376.32|19376.32|19376.32|19376.32|19376.32|19376.32|19376.32|19376.32|0
1636709600000|2021-11-12 09:33:20|19377.24|19377.24|19374.94|19374.94|19377.24|19377.24|19374.94|19374.94|0
1636709640000|2021-11-12 09:34:00|19373.54|19373.54|19373.54|19373.54|19373.54|19373.54|19373.54|19373.54|0
1636709680000|2021-11-12 09:34:40|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|0
1636709760000|2021-11-12 09:36:00|19361.65|19361.65|19357.45|19357.45|19361.65|19361.65|19357.45|19357.45|0
1636709800000|2021-11-12 09:36:40|19353.48|19353.48|19353.48|19353.48|19353.48|19353.48|19353.48|19353.48|0
1636709810000|2021-11-12 09:36:50|19357.45|19357.45|19357.45|19357.45|19357.45|19357.45|19357.45|19357.45|0
1636709830000|2021-11-12 09:37:10|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|0
1636709880000|2021-11-12 09:38:00|19361.14|19361.14|19361.14|19361.14|19361.14|19361.14|19361.14|19361.14|0
1636709950000|2021-11-12 09:39:10|19357.18|19357.18|19357.18|19357.18|19357.18|19357.18|19357.18|19357.18|0
1636709960000|2021-11-12 09:39:20|19358.58|19358.58|19361.38|19361.38|19361.38|19361.38|19358.58|19358.58|0
1636710010000|2021-11-12 09:40:10|19373.27|19373.27|19377.24|19377.24|19377.24|19377.24|19373.27|19373.27|0
1636710040000|2021-11-12 09:40:40|19381.44|19381.44|19381.44|19381.44|19381.44|19381.44|19381.44|19381.44|0
1636710050000|2021-11-12 09:40:50|19384.24|19384.24|19385.64|19385.64|19385.64|19385.64|19384.24|19384.24|0
1636710060000|2021-11-12 09:41:00|19387.04|19387.04|19387.04|19387.04|19387.04|19387.04|19387.04|19387.04|0
1636710070000|2021-11-12 09:41:10|19388.43|19388.43|19391.23|19391.23|19391.23|19391.23|19388.43|19388.43|0
1636710080000|2021-11-12 09:41:20|19395.2|19395.2|19395.2|19395.2|19395.2|19395.2|19395.2|19395.2|0
1636710090000|2021-11-12 09:41:30|19393.8|19393.8|19393.8|19393.8|19393.8|19393.8|19393.8|19393.8|0
1636710100000|2021-11-12 09:41:40|19392.4|19392.4|19392.4|19392.4|19392.4|19392.4|19392.4|19392.4|0
1636710120000|2021-11-12 09:42:00|19389.6|19389.6|19388.2|19388.2|19389.6|19389.6|19388.2|19388.2|0
1636710130000|2021-11-12 09:42:10|19391|19391|19391|19391|19391|19391|19391|19391|0
1636710140000|2021-11-12 09:42:20|19393.8|19393.8|19394.03|19394.03|19398|19398|19393.8|19393.8|0
1636710150000|2021-11-12 09:42:30|19391.23|19391.23|19391.23|19391.23|19391.23|19391.23|19391.23|19391.23|0
1636710160000|2021-11-12 09:42:40|19392.63|19392.63|19392.63|19392.63|19392.63|19392.63|19392.63|19392.63|0
1636710170000|2021-11-12 09:42:50|19391.23|19391.23|19389.83|19389.83|19391.23|19391.23|19389.83|19389.83|0
1636710180000|2021-11-12 09:43:00|19393.8|19393.8|19393.8|19393.8|19393.8|19393.8|19393.8|19393.8|0
1636710190000|2021-11-12 09:43:10|19389.6|19389.6|19389.6|19389.6|19389.6|19389.6|19389.6|19389.6|0
1636710240000|2021-11-12 09:44:00|19377.71|19377.71|19377.71|19377.71|19377.71|19377.71|19377.71|19377.71|0
1636710270000|2021-11-12 09:44:30|19376.31|19376.31|19376.31|19376.31|19376.31|19376.31|19376.31|19376.31|0
1636710280000|2021-11-12 09:44:40|19368.38|19368.38|19368.38|19368.38|19368.38|19368.38|19368.38|19368.38|0
1636710300000|2021-11-12 09:45:00|19360.44|19360.44|19360.44|19360.44|19360.44|19360.44|19360.44|19360.44|0
1636710320000|2021-11-12 09:45:20|19352.51|19352.51|19348.32|19348.32|19352.51|19352.51|19348.32|19348.32|0
1636710330000|2021-11-12 09:45:30|19352.28|19352.28|19352.28|19352.28|19352.28|19352.28|19352.28|19352.28|0
1636710340000|2021-11-12 09:45:40|19348.32|19348.32|19356.25|19356.25|19356.25|19356.25|19348.32|19348.32|0
1636710360000|2021-11-12 09:46:00|19352.28|19352.28|19352.28|19352.28|19352.28|19352.28|19352.28|19352.28|0
1636710480000|2021-11-12 09:48:00|19350.88|19350.88|19350.88|19350.88|19350.88|19350.88|19350.88|19350.88|0
1636710500000|2021-11-12 09:48:20|19352.28|19352.28|19350.88|19350.88|19352.28|19352.28|19350.88|19350.88|0
1636710560000|2021-11-12 09:49:20|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|19346.92|0
1636710570000|2021-11-12 09:49:30|19350.88|19350.88|19350.88|19350.88|19350.88|19350.88|19350.88|19350.88|0
1636710620000|2021-11-12 09:50:20|19359.28|19359.28|19359.28|19359.28|19359.28|19359.28|19359.28|19359.28|0
1636710630000|2021-11-12 09:50:30|19363.24|19363.24|19367.21|19367.21|19367.21|19367.21|19359.28|19359.28|0
1636710640000|2021-11-12 09:50:40|19359.28|19359.28|19359.28|19359.28|19359.28|19359.28|19359.28|19359.28|0
1636710680000|2021-11-12 09:51:20|19357.88|19357.88|19369.77|19369.77|19369.77|19369.77|19357.88|19357.88|0
1636710720000|2021-11-12 09:52:00|19373.74|19373.74|19377.71|19377.71|19377.71|19377.71|19373.74|19373.74|0
1636710740000|2021-11-12 09:52:20|19373.74|19373.74|19373.74|19373.74|19373.74|19373.74|19373.74|19373.74|0
1636710830000|2021-11-12 09:53:50|19369.77|19369.77|19369.77|19369.77|19369.77|19369.77|19369.77|19369.77|0
1636711020000|2021-11-12 09:57:00|19365.81|19365.81|19369.77|19369.77|19369.77|19369.77|19365.81|19365.81|0
1636711060000|2021-11-12 09:57:40|19361.84|19361.84|19361.84|19361.84|19361.84|19361.84|19361.84|19361.84|0
1636711070000|2021-11-12 09:57:50|19369.77|19369.77|19369.77|19369.77|19369.77|19369.77|19369.77|19369.77|0
1636711320000|2021-11-12 10:02:00|19365.81|19365.81|19365.81|19365.81|19365.81|19365.81|19365.81|19365.81|0
1636711340000|2021-11-12 10:02:20|19366.27|19366.27|19366.27|19366.27|19366.27|19366.27|19366.27|19366.27|0
1636711360000|2021-11-12 10:02:40|19364.89|19364.89|19364.89|19364.89|19364.89|19364.89|19364.89|19364.89|0
1636711370000|2021-11-12 10:02:50|19368.86|19368.86|19368.86|19368.86|19368.86|19368.86|19368.86|19368.86|0
1636711420000|2021-11-12 10:03:40|19366.06|19366.06|19366.06|19366.06|19366.06|19366.06|19366.06|19366.06|0
1636711500000|2021-11-12 10:05:00|19368.81|19368.81|19368.81|19368.81|19368.81|19368.81|19368.81|19368.81|0
1636711820000|2021-11-12 10:10:20|19372.78|19372.78|19372.78|19372.78|19372.78|19372.78|19372.78|19372.78|0
1636711830000|2021-11-12 10:10:30|19380.71|19380.71|19375.58|19375.58|19380.71|19380.71|19375.58|19375.58|0
1636711860000|2021-11-12 10:11:00|19371.61|19371.61|19367.65|19367.65|19371.61|19371.61|19367.65|19367.65|0
1636711870000|2021-11-12 10:11:10|19371.85|19371.85|19371.85|19371.85|19371.85|19371.85|19371.85|19371.85|0
1636711950000|2021-11-12 10:12:30|19373.25|19373.25|19373.25|19373.25|19373.25|19373.25|19373.25|19373.25|0
1636711970000|2021-11-12 10:12:50|19370.49|19370.49|19370.49|19370.49|19370.49|19370.49|19370.49|19370.49|0
1636712020000|2021-11-12 10:13:40|19366.29|19366.29|19362.32|19362.32|19366.29|19366.29|19362.32|19362.32|0
1636712060000|2021-11-12 10:14:20|19360.95|19360.95|19360.95|19360.95|19360.95|19360.95|19360.95|19360.95|0
1636712180000|2021-11-12 10:16:20|19368.88|19368.88|19372.84|19372.84|19372.84|19372.84|19368.88|19368.88|0
1636712210000|2021-11-12 10:16:50|19376.81|19376.81|19376.81|19376.81|19376.81|19376.81|19376.81|19376.81|0
1636712270000|2021-11-12 10:17:50|19380.77|19380.77|19380.77|19380.77|19380.77|19380.77|19380.77|19380.77|0
1636712280000|2021-11-12 10:18:00|19384.74|19384.74|19384.74|19384.74|19384.74|19384.74|19384.74|19384.74|0
1636712290000|2021-11-12 10:18:10|19388.7|19388.7|19388.7|19388.7|19388.7|19388.7|19388.7|19388.7|0
1636712310000|2021-11-12 10:18:30|19390.1|19390.1|19390.1|19390.1|19390.1|19390.1|19390.1|19390.1|0
1636712350000|2021-11-12 10:19:10|19386.14|19386.14|19386.14|19386.14|19386.14|19386.14|19386.14|19386.14|0
1636712380000|2021-11-12 10:19:40|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|0
1636712390000|2021-11-12 10:19:50|19374.24|19374.24|19372.84|19372.84|19374.24|19374.24|19372.84|19372.84|0
1636712410000|2021-11-12 10:20:10|19374.24|19374.24|19374.24|19374.24|19374.24|19374.24|19374.24|19374.24|0
1636712420000|2021-11-12 10:20:20|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|0
1636712430000|2021-11-12 10:20:30|19382.17|19382.17|19382.17|19382.17|19382.17|19382.17|19382.17|19382.17|0
1636712460000|2021-11-12 10:21:00|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|19378.21|0
1636712540000|2021-11-12 10:22:20|19379.13|19379.13|19379.13|19379.13|19379.13|19379.13|19379.13|19379.13|0
1636712600000|2021-11-12 10:23:20|19383.09|19383.09|19383.09|19383.09|19383.09|19383.09|19383.09|19383.09|0
1636712750000|2021-11-12 10:25:50|19379.13|19379.13|19375.16|19375.16|19379.13|19379.13|19375.16|19375.16|0
1636712770000|2021-11-12 10:26:10|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|19376.08|0
1636712780000|2021-11-12 10:26:20|19377|19377|19377|19377|19377|19377|19377|19377|0
1636712840000|2021-11-12 10:27:20|19373.03|19373.03|19369.07|19369.07|19373.03|19373.03|19369.07|19369.07|0
1636712860000|2021-11-12 10:27:40|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|0
1636712900000|2021-11-12 10:28:20|19374.43|19374.43|19371.63|19371.63|19374.43|19374.43|19371.63|19371.63|0
1636713070000|2021-11-12 10:31:10|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|0
1636713090000|2021-11-12 10:31:30|19377|19377|19373.03|19373.03|19377|19377|19373.03|19373.03|0
1636713110000|2021-11-12 10:31:50|19384.93|19384.93|19384.93|19384.93|19384.93|19384.93|19384.93|19384.93|0
1636713120000|2021-11-12 10:32:00|19380.96|19380.96|19377|19377|19380.96|19380.96|19377|19377|0
1636713130000|2021-11-12 10:32:10|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|19373.03|0
1636713180000|2021-11-12 10:33:00|19380.96|19380.96|19380.96|19380.96|19380.96|19380.96|19380.96|19380.96|0
1636713190000|2021-11-12 10:33:10|19382.36|19382.36|19382.36|19382.36|19382.36|19382.36|19382.36|19382.36|0
1636713210000|2021-11-12 10:33:30|19380.98|19380.98|19380.98|19380.98|19380.98|19380.98|19380.98|19380.98|0
1636713240000|2021-11-12 10:34:00|19379.59|19379.59|19379.59|19379.59|19379.59|19379.59|19379.59|19379.59|0
1636713350000|2021-11-12 10:35:50|19382.38|19382.38|19382.38|19382.38|19382.38|19382.38|19382.38|19382.38|0
1636713470000|2021-11-12 10:37:50|19383.78|19383.78|19383.78|19383.78|19383.78|19383.78|19383.78|19383.78|0
1636713480000|2021-11-12 10:38:00|19387.75|19387.75|19387.75|19387.75|19387.75|19387.75|19387.75|19387.75|0
1636713530000|2021-11-12 10:38:50|19389.15|19389.15|19389.15|19389.15|19389.15|19389.15|19389.15|19389.15|0
1636713680000|2021-11-12 10:41:20|19391.95|19391.95|19407.81|19407.81|19407.81|19407.81|19391.95|19391.95|0
1636713690000|2021-11-12 10:41:30|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|0
1636713780000|2021-11-12 10:43:00|19395.91|19395.91|19395.91|19395.91|19395.91|19395.91|19395.91|19395.91|0
1636713800000|2021-11-12 10:43:20|19403.84|19403.84|19403.84|19403.84|19403.84|19403.84|19403.84|19403.84|0
1636713910000|2021-11-12 10:45:10|19411.77|19411.77|19399.88|19399.88|19411.77|19411.77|19399.88|19399.88|0
1636713980000|2021-11-12 10:46:20|19395.91|19395.91|19395.91|19395.91|19395.91|19395.91|19395.91|19395.91|0
1636714020000|2021-11-12 10:47:00|19391.95|19391.95|19391.95|19391.95|19391.95|19391.95|19391.95|19391.95|0
1636714080000|2021-11-12 10:48:00|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|19399.88|0
1636714130000|2021-11-12 10:48:50|19403.84|19403.84|19403.84|19403.84|19403.84|19403.84|19403.84|19403.84|0
1636714140000|2021-11-12 10:49:00|19407.81|19407.81|19407.81|19407.81|19407.81|19407.81|19407.81|19407.81|0
1636714150000|2021-11-12 10:49:10|19403.84|19403.84|19405.24|19405.24|19405.24|19405.24|19402.44|19402.44|0
1636714210000|2021-11-12 10:50:10|19417.14|19417.14|19421.1|19421.1|19421.1|19421.1|19417.14|19417.14|0
1636714220000|2021-11-12 10:50:20|19413.17|19413.17|19413.17|19413.17|19413.17|19413.17|19413.17|19413.17|0
1636714350000|2021-11-12 10:52:30|19412.71|19412.71|19412.71|19412.71|19412.71|19412.71|19412.71|19412.71|0
1636714390000|2021-11-12 10:53:10|19416.68|19416.68|19416.68|19416.68|19416.68|19416.68|19416.68|19416.68|0
1636714410000|2021-11-12 10:53:30|19418.08|19418.08|19418.08|19418.08|19418.08|19418.08|19418.08|19418.08|0
1636714420000|2021-11-12 10:53:40|19419.48|19419.48|19419.48|19419.48|19419.48|19419.48|19419.48|19419.48|0
1636714510000|2021-11-12 10:55:10|19415.51|19415.51|19415.51|19415.51|19415.51|19415.51|19415.51|19415.51|0
1636714560000|2021-11-12 10:56:00|19412.71|19412.71|19412.71|19412.71|19412.71|19412.71|19412.71|19412.71|0
1636714660000|2021-11-12 10:57:40|19414.11|19414.11|19415.51|19415.51|19415.51|19415.51|19414.11|19414.11|0
1636714730000|2021-11-12 10:58:50|19416.43|19416.43|19416.89|19416.89|19416.89|19416.89|19416.43|19416.43|0
1636714740000|2021-11-12 10:59:00|19408.96|19408.96|19408.96|19408.96|19408.96|19408.96|19408.96|19408.96|0
1636714750000|2021-11-12 10:59:10|19405|19405|19405|19405|19405|19405|19405|19405|0
1636714800000|2021-11-12 11:00:00|19401.03|19401.03|19401.03|19401.03|19401.03|19401.03|19401.03|19401.03|0
1636714810000|2021-11-12 11:00:10|19405|19405|19405|19405|19405|19405|19405|19405|0
1636714830000|2021-11-12 11:00:30|19402.2|19402.2|19400.8|19400.8|19402.2|19402.2|19400.8|19400.8|0
1636714890000|2021-11-12 11:01:30|19399.88|19399.88|19398.04|19398.04|19399.88|19399.88|19398.04|19398.04|0
1636714900000|2021-11-12 11:01:40|19394.07|19394.07|19394.07|19394.07|19394.07|19394.07|19394.07|19394.07|0
1636714950000|2021-11-12 11:02:30|19393.15|19393.15|19395.45|19395.45|19395.45|19395.45|19393.15|19393.15|0
1636714960000|2021-11-12 11:02:40|19394.05|19394.05|19394.05|19394.05|19394.05|19394.05|19394.05|19394.05|0
1636714970000|2021-11-12 11:02:50|19394.97|19394.97|19394.05|19394.05|19394.97|19394.97|19394.05|19394.05|0
1636715010000|2021-11-12 11:03:30|19392.65|19392.65|19392.65|19392.65|19392.65|19392.65|19392.65|19392.65|0
1636715080000|2021-11-12 11:04:40|19396.62|19396.62|19396.62|19396.62|19396.62|19396.62|19396.62|19396.62|0
1636715100000|2021-11-12 11:05:00|19397.54|19397.54|19397.54|19397.54|19397.54|19397.54|19397.54|19397.54|0
1636715140000|2021-11-12 11:05:40|19396.16|19396.16|19396.16|19396.16|19396.16|19396.16|19396.16|19396.16|0
1636715150000|2021-11-12 11:05:50|19398.46|19398.46|19398.46|19398.46|19398.46|19398.46|19398.46|19398.46|0
1636715160000|2021-11-12 11:06:00|19399.86|19399.86|19399.86|19399.86|19399.86|19399.86|19399.86|19399.86|0
1636715170000|2021-11-12 11:06:10|19403.82|19403.82|19407.79|19407.79|19407.79|19407.79|19403.82|19403.82|0
1636715210000|2021-11-12 11:06:50|19410.59|19410.59|19410.59|19410.59|19410.59|19410.59|19410.59|19410.59|0
1636715270000|2021-11-12 11:07:50|19409.19|19409.19|19409.19|19409.19|19409.19|19409.19|19409.19|19409.19|0
1636715310000|2021-11-12 11:08:30|19410.59|19410.59|19406.39|19406.39|19410.59|19410.59|19406.39|19406.39|0
1636715360000|2021-11-12 11:09:20|19414.79|19414.79|19414.79|19414.79|19414.79|19414.79|19414.79|19414.79|0
1636715370000|2021-11-12 11:09:30|19416.18|19416.18|19418.02|19418.02|19418.02|19418.02|19416.18|19416.18|0
1636715380000|2021-11-12 11:09:40|19419.42|19419.42|19419.42|19419.42|19419.42|19419.42|19419.42|19419.42|0
1636715420000|2021-11-12 11:10:20|19427.35|19427.35|19435.28|19435.28|19435.28|19435.28|19427.35|19427.35|0
1636715440000|2021-11-12 11:10:40|19433.88|19433.88|19432.49|19432.49|19433.88|19433.88|19432.49|19432.49|0
1636715500000|2021-11-12 11:11:40|19431.09|19431.09|19431.09|19431.09|19431.09|19431.09|19431.09|19431.09|0
1636715520000|2021-11-12 11:12:00|19435.28|19435.28|19435.28|19435.28|19435.28|19435.28|19435.28|19435.28|0
1636715560000|2021-11-12 11:12:40|19433.88|19433.88|19433.88|19433.88|19433.88|19433.88|19433.88|19433.88|0
1636715580000|2021-11-12 11:13:00|19429.92|19429.92|19429.92|19429.92|19429.92|19429.92|19429.92|19429.92|0
1636715640000|2021-11-12 11:14:00|19431.32|19431.32|19431.32|19431.32|19431.32|19431.32|19431.32|19431.32|0
1636715650000|2021-11-12 11:14:10|19432.72|19432.72|19432.72|19432.72|19432.72|19432.72|19432.72|19432.72|0
1636715680000|2021-11-12 11:14:40|19432.26|19432.26|19432.26|19432.26|19432.26|19432.26|19432.26|19432.26|0
1636715690000|2021-11-12 11:14:50|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|19429.46|0
1636715710000|2021-11-12 11:15:10|19430.38|19430.38|19430.38|19430.38|19430.38|19430.38|19430.38|19430.38|0
1636715720000|2021-11-12 11:15:20|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|19426.41|0
1636715830000|2021-11-12 11:17:10|19430.61|19430.61|19430.61|19430.61|19430.61|19430.61|19430.61|19430.61|0
1636715910000|2021-11-12 11:18:30|19434.81|19434.81|19434.81|19434.81|19434.81|19434.81|19434.81|19434.81|0
1636715940000|2021-11-12 11:19:00|19438.78|19438.78|19435.98|19435.98|19438.78|19438.78|19435.98|19435.98|0
1636716040000|2021-11-12 11:20:40|19437.38|19437.38|19437.38|19437.38|19437.38|19437.38|19437.38|19437.38|0
1636716090000|2021-11-12 11:21:30|19438.78|19438.78|19438.78|19438.78|19438.78|19438.78|19438.78|19438.78|0
1636716220000|2021-11-12 11:23:40|19440.18|19440.18|19440.18|19440.18|19440.18|19440.18|19440.18|19440.18|0
1636716260000|2021-11-12 11:24:20|19436.21|19436.21|19436.21|19436.21|19436.21|19436.21|19436.21|19436.21|0
1636716340000|2021-11-12 11:25:40|19432.24|19432.24|19432.24|19432.24|19432.24|19432.24|19432.24|19432.24|0
1636716380000|2021-11-12 11:26:20|19428.05|19428.05|19428.05|19428.05|19428.05|19428.05|19428.05|19428.05|0
1636716480000|2021-11-12 11:28:00|19427.59|19427.59|19425.75|19425.75|19427.59|19427.59|19425.75|19425.75|0
1636716510000|2021-11-12 11:28:30|19429.71|19429.71|19431.09|19431.09|19431.09|19431.09|19429.71|19429.71|0
1636716540000|2021-11-12 11:29:00|19433.89|19433.89|19433.89|19433.89|19433.89|19433.89|19433.89|19433.89|0
1636716550000|2021-11-12 11:29:10|19437.86|19437.86|19437.86|19437.86|19437.86|19437.86|19437.86|19437.86|0
1636716610000|2021-11-12 11:30:10|19429.93|19429.93|19429.93|19429.93|19429.93|19429.93|19429.93|19429.93|0
1636716710000|2021-11-12 11:31:50|19432.73|19432.73|19432.73|19432.73|19432.73|19432.73|19432.73|19432.73|0
1636716790000|2021-11-12 11:33:10|19436.69|19436.69|19436.69|19436.69|19436.69|19436.69|19436.69|19436.69|0
1636716810000|2021-11-12 11:33:30|19440.66|19440.66|19440.66|19440.66|19440.66|19440.66|19440.66|19440.66|0
1636716830000|2021-11-12 11:33:50|19444.62|19444.62|19446.02|19446.02|19446.02|19446.02|19444.62|19444.62|0
1636716850000|2021-11-12 11:34:10|19453.95|19453.95|19453.95|19453.95|19453.95|19453.95|19453.95|19453.95|0
1636716960000|2021-11-12 11:36:00|19455.33|19455.33|19455.33|19455.33|19455.33|19455.33|19455.33|19455.33|0
1636716970000|2021-11-12 11:36:10|19454.41|19454.41|19455.79|19455.79|19455.79|19455.79|19454.41|19454.41|0
1636716990000|2021-11-12 11:36:30|19459.75|19459.75|19459.75|19459.75|19459.75|19459.75|19459.75|19459.75|0
1636717010000|2021-11-12 11:36:50|19458.36|19458.36|19458.36|19458.36|19458.36|19458.36|19458.36|19458.36|0
1636717030000|2021-11-12 11:37:10|19456.96|19456.96|19456.96|19456.96|19456.96|19456.96|19456.96|19456.96|0
1636717050000|2021-11-12 11:37:30|19449.03|19449.03|19449.03|19449.03|19449.03|19449.03|19449.03|19449.03|0
1636717060000|2021-11-12 11:37:40|19449.48|19449.48|19448.57|19448.57|19449.48|19449.48|19448.57|19448.57|0
1636717170000|2021-11-12 11:39:30|19452.53|19452.53|19452.53|19452.53|19452.53|19452.53|19452.53|19452.53|0
1636717410000|2021-11-12 11:43:30|19456.5|19456.5|19456.5|19456.5|19456.5|19456.5|19456.5|19456.5|0
1636717420000|2021-11-12 11:43:40|19457.9|19457.9|19457.9|19457.9|19457.9|19457.9|19457.9|19457.9|0
1636717450000|2021-11-12 11:44:10|19461.86|19461.86|19461.86|19461.86|19461.86|19461.86|19461.86|19461.86|0
1636717500000|2021-11-12 11:45:00|19460.46|19460.46|19460.46|19460.46|19460.46|19460.46|19460.46|19460.46|0
1636717510000|2021-11-12 11:45:10|19463.26|19463.26|19464.66|19464.66|19464.66|19464.66|19463.26|19463.26|0
1636717530000|2021-11-12 11:45:30|19465.58|19465.58|19466.5|19466.5|19466.5|19466.5|19465.58|19465.58|0
1636717560000|2021-11-12 11:46:00|19465.1|19465.1|19465.1|19465.1|19465.1|19465.1|19465.1|19465.1|0
1636717580000|2021-11-12 11:46:20|19469.06|19469.06|19469.06|19469.06|19469.06|19469.06|19469.06|19469.06|0
1636717590000|2021-11-12 11:46:30|19465.1|19465.1|19465.1|19465.1|19465.1|19465.1|19465.1|19465.1|0
1636717660000|2021-11-12 11:47:40|19469.06|19469.06|19469.06|19469.06|19469.06|19469.06|19469.06|19469.06|0
1636717690000|2021-11-12 11:48:10|19474.66|19474.66|19474.66|19474.66|19474.66|19474.66|19474.66|19474.66|0
1636717700000|2021-11-12 11:48:20|19476.06|19476.06|19476.06|19476.06|19476.06|19476.06|19474.66|19474.66|0
1636717750000|2021-11-12 11:49:10|19480.03|19480.03|19480.03|19480.03|19480.03|19480.03|19480.03|19480.03|0
1636717760000|2021-11-12 11:49:20|19485.63|19485.63|19489.59|19489.59|19489.59|19489.59|19485.63|19485.63|0
1636717770000|2021-11-12 11:49:30|19496.59|19496.59|19496.59|19496.59|19496.59|19496.59|19496.59|19496.59|0
1636717860000|2021-11-12 11:51:00|19493.79|19493.79|19485.86|19485.86|19493.79|19493.79|19485.86|19485.86|0
1636717980000|2021-11-12 11:53:00|19484.46|19484.46|19488.42|19488.42|19488.42|19488.42|19484.46|19484.46|0
1636718000000|2021-11-12 11:53:20|19489.82|19489.82|19492.62|19492.62|19492.62|19492.62|19489.82|19489.82|0
1636718100000|2021-11-12 11:55:00|19500.55|19500.55|19500.55|19500.55|19500.55|19500.55|19500.55|19500.55|0
1636718200000|2021-11-12 11:56:40|19500.09|19500.09|19500.09|19500.09|19500.09|19500.09|19500.09|19500.09|0
1636718220000|2021-11-12 11:57:00|19504.29|19504.29|19500.09|19500.09|19504.29|19504.29|19500.09|19500.09|0
1636718250000|2021-11-12 11:57:30|19504.06|19504.06|19504.06|19504.06|19504.06|19504.06|19504.06|19504.06|0
1636718290000|2021-11-12 11:58:10|19508.02|19508.02|19508.02|19508.02|19508.02|19508.02|19508.02|19508.02|0
1636718390000|2021-11-12 11:59:50|19511.99|19511.99|19511.99|19511.99|19511.99|19511.99|19511.99|19511.99|0
1636718410000|2021-11-12 12:00:10|19510.59|19510.59|19510.59|19510.59|19510.59|19510.59|19510.59|19510.59|0
1636718450000|2021-11-12 12:00:50|19503.59|19503.59|19503.59|19503.59|19503.59|19503.59|19503.59|19503.59|0
1636718570000|2021-11-12 12:02:50|19499.63|19499.63|19499.63|19499.63|19499.63|19499.63|19499.63|19499.63|0
1636718580000|2021-11-12 12:03:00|19498.23|19498.23|19498.23|19498.23|19498.23|19498.23|19498.23|19498.23|0
1636718680000|2021-11-12 12:04:40|19502.19|19502.19|19506.39|19506.39|19506.39|19506.39|19502.19|19502.19|0
1636718700000|2021-11-12 12:05:00|19504.99|19504.99|19503.59|19503.59|19504.99|19504.99|19503.59|19503.59|0
1636718740000|2021-11-12 12:05:40|19500.83|19500.83|19499.91|19499.91|19500.83|19500.83|19499.91|19499.91|0
1636718770000|2021-11-12 12:06:10|19501.31|19501.31|19501.31|19501.31|19501.31|19501.31|19501.31|19501.31|0
1636718780000|2021-11-12 12:06:20|19497.35|19497.35|19498.27|19498.27|19498.27|19498.27|19497.35|19497.35|0
1636718790000|2021-11-12 12:06:30|19499.67|19499.67|19499.67|19499.67|19499.67|19499.67|19499.67|19499.67|0
1636718830000|2021-11-12 12:07:10|19495.47|19495.47|19492.67|19492.67|19495.47|19495.47|19492.67|19492.67|0
1636718860000|2021-11-12 12:07:40|19495.47|19495.47|19495.47|19495.47|19495.47|19495.47|19495.47|19495.47|0
1636718870000|2021-11-12 12:07:50|19493.17|19493.17|19493.17|19493.17|19493.17|19493.17|19493.17|19493.17|0
1636718880000|2021-11-12 12:08:00|19497.37|19497.37|19497.37|19497.37|19497.37|19497.37|19497.37|19497.37|0
1636718890000|2021-11-12 12:08:10|19500.17|19500.17|19500.17|19500.17|19500.17|19500.17|19500.17|19500.17|0
1636718920000|2021-11-12 12:08:40|19496.2|19496.2|19496.2|19496.2|19496.2|19496.2|19496.2|19496.2|0
1636718980000|2021-11-12 12:09:40|19493.4|19493.4|19493.4|19493.4|19493.4|19493.4|19493.4|19493.4|0
1636719150000|2021-11-12 12:12:30|19492|19492|19494.8|19494.8|19494.8|19494.8|19492|19492|0
1636719170000|2021-11-12 12:12:50|19490.84|19490.84|19492.24|19492.24|19492.24|19492.24|19490.84|19490.84|0
1636719240000|2021-11-12 12:14:00|19492.7|19492.7|19492.7|19492.7|19492.7|19492.7|19492.7|19492.7|0
1636719250000|2021-11-12 12:14:10|19493.16|19493.16|19493.16|19493.16|19493.16|19493.16|19493.16|19493.16|0
1636719320000|2021-11-12 12:15:20|19491.76|19491.76|19491.76|19491.76|19491.76|19491.76|19491.76|19491.76|0
1636719330000|2021-11-12 12:15:30|19493.16|19493.16|19493.16|19493.16|19493.16|19493.16|19493.16|19493.16|0
1636719350000|2021-11-12 12:15:50|19489.19|19489.19|19489.19|19489.19|19489.19|19489.19|19489.19|19489.19|0
1636719450000|2021-11-12 12:17:30|19483.59|19483.59|19483.59|19483.59|19483.59|19483.59|19483.59|19483.59|0
1636719480000|2021-11-12 12:18:00|19478|19478|19478|19478|19478|19478|19478|19478|0
1636719540000|2021-11-12 12:19:00|19480.79|19480.79|19482.19|19482.19|19482.19|19482.19|19480.79|19480.79|0
1636719600000|2021-11-12 12:20:00|19483.59|19483.59|19483.59|19483.59|19483.59|19483.59|19483.59|19483.59|0
1636719700000|2021-11-12 12:21:40|19482.21|19482.21|19482.21|19482.21|19482.21|19482.21|19482.21|19482.21|0
1636719720000|2021-11-12 12:22:00|19480.82|19480.82|19480.82|19480.82|19480.82|19480.82|19480.82|19480.82|0
1636719800000|2021-11-12 12:23:20|19478.02|19478.02|19481.98|19481.98|19481.98|19481.98|19478.02|19478.02|0
1636719830000|2021-11-12 12:23:50|19483.38|19483.38|19483.38|19483.38|19483.38|19483.38|19483.38|19483.38|0
1636719900000|2021-11-12 12:25:00|19483.84|19483.84|19484.3|19484.3|19484.3|19484.3|19483.84|19483.84|0
1636719910000|2021-11-12 12:25:10|19488.27|19488.27|19488.27|19488.27|19488.27|19488.27|19488.27|19488.27|0
1636719930000|2021-11-12 12:25:30|19492.23|19492.23|19492.23|19492.23|19492.23|19492.23|19492.23|19492.23|0
1636719950000|2021-11-12 12:25:50|19490.83|19490.83|19490.83|19490.83|19490.83|19490.83|19490.83|19490.83|0
1636719970000|2021-11-12 12:26:10|19492.23|19492.23|19492.23|19492.23|19492.23|19492.23|19492.23|19492.23|0
1636719990000|2021-11-12 12:26:30|19493.63|19493.63|19496.43|19496.43|19496.43|19496.43|19493.63|19493.63|0
1636720020000|2021-11-12 12:27:00|19495.03|19495.03|19492.23|19492.23|19495.03|19495.03|19492.23|19492.23|0
1636720040000|2021-11-12 12:27:20|19490.83|19490.83|19490.83|19490.83|19490.83|19490.83|19490.83|19490.83|0
1636720070000|2021-11-12 12:27:50|19498.76|19498.76|19498.76|19498.76|19498.76|19498.76|19498.76|19498.76|0
1636720080000|2021-11-12 12:28:00|19502.73|19502.73|19502.73|19502.73|19502.73|19502.73|19502.73|19502.73|0
1636720090000|2021-11-12 12:28:10|19510.66|19510.66|19510.66|19510.66|19510.66|19510.66|19510.66|19510.66|0
1636720140000|2021-11-12 12:29:00|19506.69|19506.69|19506.69|19506.69|19506.69|19506.69|19506.69|19506.69|0
1636720200000|2021-11-12 12:30:00|19506.23|19506.23|19502.27|19502.27|19506.23|19506.23|19502.27|19502.27|0
1636720260000|2021-11-12 12:31:00|19506.23|19506.23|19506.23|19506.23|19506.23|19506.23|19506.23|19506.23|0
1636720300000|2021-11-12 12:31:40|19502.27|19502.27|19502.27|19502.27|19502.27|19502.27|19502.27|19502.27|0
1636720550000|2021-11-12 12:35:50|19507.87|19507.87|19507.87|19507.87|19507.87|19507.87|19507.87|19507.87|0
1636720580000|2021-11-12 12:36:20|19509.26|19509.26|19509.26|19509.26|19509.26|19509.26|19509.26|19509.26|0
1636720590000|2021-11-12 12:36:30|19506.47|19506.47|19506.47|19506.47|19506.47|19506.47|19506.47|19506.47|0
1636720620000|2021-11-12 12:37:00|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|0
1636720640000|2021-11-12 12:37:20|19502.04|19502.04|19502.04|19502.04|19502.04|19502.04|19502.04|19502.04|0
1636720660000|2021-11-12 12:37:40|19501.58|19501.58|19502.04|19502.04|19502.04|19502.04|19501.58|19501.58|0
1636720680000|2021-11-12 12:38:00|19498.08|19498.08|19498.08|19498.08|19498.08|19498.08|19498.08|19498.08|0
1636720760000|2021-11-12 12:39:20|19499.48|19499.48|19505.07|19505.07|19505.07|19505.07|19499.48|19499.48|0
1636720770000|2021-11-12 12:39:30|19501.11|19501.11|19501.11|19501.11|19501.11|19501.11|19501.11|19501.11|0
1636720780000|2021-11-12 12:39:40|19499.71|19499.71|19499.71|19499.71|19499.71|19499.71|19499.71|19499.71|0
1636720840000|2021-11-12 12:40:40|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|0
1636720890000|2021-11-12 12:41:30|19500.87|19500.87|19500.87|19500.87|19500.87|19500.87|19500.87|19500.87|0
1636720940000|2021-11-12 12:42:20|19503.67|19503.67|19502.27|19502.27|19503.67|19503.67|19502.27|19502.27|0
1636720970000|2021-11-12 12:42:50|19500.87|19500.87|19500.87|19500.87|19500.87|19500.87|19500.87|19500.87|0
1636721060000|2021-11-12 12:44:20|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|0
1636721100000|2021-11-12 12:45:00|19505.07|19505.07|19508.33|19508.33|19508.33|19508.33|19505.07|19505.07|0
1636721110000|2021-11-12 12:45:10|19504.37|19504.37|19508.57|19508.57|19508.57|19508.57|19504.37|19504.37|0
1636721120000|2021-11-12 12:45:20|19507.17|19507.17|19507.17|19507.17|19507.17|19507.17|19507.17|19507.17|0
1636721130000|2021-11-12 12:45:30|19509.96|19509.96|19509.96|19509.96|19509.96|19509.96|19509.96|19509.96|0
1636721140000|2021-11-12 12:45:40|19511.36|19511.36|19511.36|19511.36|19511.36|19511.36|19511.36|19511.36|0
1636721150000|2021-11-12 12:45:50|19505.77|19505.77|19505.77|19505.77|19505.77|19505.77|19505.77|19505.77|0
1636721160000|2021-11-12 12:46:00|19509.73|19509.73|19509.73|19509.73|19509.73|19509.73|19509.73|19509.73|0
1636721170000|2021-11-12 12:46:10|19511.13|19511.13|19511.13|19511.13|19512.53|19512.53|19511.13|19511.13|0
1636721180000|2021-11-12 12:46:20|19509.73|19509.73|19509.73|19509.73|19509.73|19509.73|19509.73|19509.73|0
1636721240000|2021-11-12 12:47:20|19521.63|19521.63|19529.56|19529.56|19529.56|19529.56|19521.63|19521.63|0
1636721380000|2021-11-12 12:49:40|19528.16|19528.16|19528.16|19528.16|19528.16|19528.16|19528.16|19528.16|0
1636721410000|2021-11-12 12:50:10|19527.24|19527.24|19527.24|19527.24|19527.24|19527.24|19527.24|19527.24|0
1636721700000|2021-11-12 12:55:00|19525.84|19525.84|19525.84|19525.84|19525.84|19525.84|19525.84|19525.84|0
1636721720000|2021-11-12 12:55:20|19521.87|19521.87|19521.87|19521.87|19521.87|19521.87|19521.87|19521.87|0
1636721760000|2021-11-12 12:56:00|19513.48|19513.48|19513.48|19513.48|19513.48|19513.48|19513.48|19513.48|0
1636721770000|2021-11-12 12:56:10|19517.68|19517.68|19517.68|19517.68|19517.68|19517.68|19517.68|19517.68|0
1636721810000|2021-11-12 12:56:50|19521.64|19521.64|19521.64|19521.64|19521.64|19521.64|19521.64|19521.64|0
1636721880000|2021-11-12 12:58:00|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|0
1636721910000|2021-11-12 12:58:30|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|0
1636721930000|2021-11-12 12:58:50|19505.78|19505.78|19505.78|19505.78|19505.78|19505.78|19505.78|19505.78|0
1636721960000|2021-11-12 12:59:20|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|0
1636721980000|2021-11-12 12:59:40|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|0
1636722000000|2021-11-12 13:00:00|19514.17|19514.17|19514.17|19514.17|19514.17|19514.17|19514.17|19514.17|0
1636722050000|2021-11-12 13:00:50|19522.1|19522.1|19522.1|19522.1|19522.1|19522.1|19522.1|19522.1|0
1636722080000|2021-11-12 13:01:20|19514.17|19514.17|19510.2|19510.2|19514.17|19514.17|19510.2|19510.2|0
1636722160000|2021-11-12 13:02:40|19506.01|19506.01|19506.01|19506.01|19506.01|19506.01|19506.01|19506.01|0
1636722220000|2021-11-12 13:03:40|19506.47|19506.47|19506.47|19506.47|19506.47|19506.47|19506.47|19506.47|0
1636722320000|2021-11-12 13:05:20|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|0
1636722400000|2021-11-12 13:06:40|19501.58|19501.58|19501.58|19501.58|19501.58|19501.58|19501.58|19501.58|0
1636722480000|2021-11-12 13:08:00|19505.55|19505.55|19505.55|19505.55|19505.55|19505.55|19505.55|19505.55|0
1636722530000|2021-11-12 13:08:50|19509.51|19509.51|19505.31|19505.31|19509.51|19509.51|19505.31|19505.31|0
1636722550000|2021-11-12 13:09:10|19497.38|19497.38|19497.38|19497.38|19497.38|19497.38|19497.38|19497.38|0
1636722580000|2021-11-12 13:09:40|19501.58|19501.58|19501.58|19501.58|19501.58|19501.58|19501.58|19501.58|0
1636722820000|2021-11-12 13:13:40|19513.48|19513.48|19512.54|19512.54|19513.48|19513.48|19505.55|19505.55|0
1636722850000|2021-11-12 13:14:10|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|0
1636722880000|2021-11-12 13:14:40|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|0
1636722900000|2021-11-12 13:15:00|19517.68|19517.68|19517.68|19517.68|19517.68|19517.68|19517.68|19517.68|0
1636722910000|2021-11-12 13:15:10|19521.64|19521.64|19521.64|19521.64|19521.64|19521.64|19521.64|19521.64|0
1636722930000|2021-11-12 13:15:30|19522.56|19522.56|19522.56|19522.56|19522.56|19522.56|19522.56|19522.56|0
1636722970000|2021-11-12 13:16:10|19519.76|19519.76|19519.76|19519.76|19519.76|19519.76|19519.76|19519.76|0
1636722980000|2021-11-12 13:16:20|19523.73|19523.73|19523.73|19523.73|19523.73|19523.73|19523.73|19523.73|0
1636723000000|2021-11-12 13:16:40|19527.69|19527.69|19527.69|19527.69|19527.69|19527.69|19527.69|19527.69|0
1636723150000|2021-11-12 13:19:10|19531.66|19531.66|19531.66|19531.66|19531.66|19531.66|19531.66|19531.66|0
1636723200000|2021-11-12 13:20:00|19532.12|19532.12|19532.12|19532.12|19532.12|19532.12|19532.12|19532.12|0
1636723210000|2021-11-12 13:20:10|19530.72|19530.72|19530.72|19530.72|19530.72|19530.72|19530.72|19530.72|0
1636723320000|2021-11-12 13:22:00|19526.75|19526.75|19522.79|19522.79|19526.75|19526.75|19522.79|19522.79|0
1636723380000|2021-11-12 13:23:00|19522.33|19522.33|19522.33|19522.33|19522.33|19522.33|19522.33|19522.33|0
1636723470000|2021-11-12 13:24:30|19523.73|19523.73|19525.13|19525.13|19525.13|19525.13|19523.73|19523.73|0
1636723490000|2021-11-12 13:24:50|19526.53|19526.53|19526.53|19526.53|19526.53|19526.53|19526.53|19526.53|0
1636723530000|2021-11-12 13:25:30|19525.13|19525.13|19525.13|19525.13|19525.13|19525.13|19525.13|19525.13|0
1636723600000|2021-11-12 13:26:40|19526.53|19526.53|19529.32|19529.32|19529.32|19529.32|19526.53|19526.53|0
1636723620000|2021-11-12 13:27:00|19541.22|19541.22|19545.19|19545.19|19545.19|19545.19|19541.22|19541.22|0
1636723630000|2021-11-12 13:27:10|19546.58|19546.58|19546.58|19546.58|19546.58|19546.58|19546.58|19546.58|0
1636723720000|2021-11-12 13:28:40|19547.04|19547.04|19547.5|19547.5|19547.5|19547.5|19547.04|19547.04|0
1636723840000|2021-11-12 13:30:40|19555.43|19555.43|19554.97|19554.97|19555.43|19555.43|19554.97|19554.97|0
1636723870000|2021-11-12 13:31:10|19547.04|19547.04|19547.04|19547.04|19547.04|19547.04|19547.04|19547.04|0
1636723920000|2021-11-12 13:32:00|19542.85|19542.85|19542.85|19542.85|19542.85|19542.85|19542.85|19542.85|0
1636723940000|2021-11-12 13:32:20|19538.88|19538.88|19537.96|19537.96|19538.88|19538.88|19537.96|19537.96|0
1636723950000|2021-11-12 13:32:30|19535.16|19535.16|19535.16|19535.16|19535.16|19535.16|19535.16|19535.16|0
1636724110000|2021-11-12 13:35:10|19529.56|19529.56|19529.56|19529.56|19529.56|19529.56|19529.56|19529.56|0
1636724240000|2021-11-12 13:37:20|19537.49|19537.49|19537.49|19537.49|19537.49|19537.49|19537.49|19537.49|0
1636724270000|2021-11-12 13:37:50|19538.41|19538.41|19538.41|19538.41|19538.41|19538.41|19538.41|19538.41|0
1636724340000|2021-11-12 13:39:00|19534.45|19534.45|19534.45|19534.45|19534.45|19534.45|19534.45|19534.45|0
1636724350000|2021-11-12 13:39:10|19530.48|19530.48|19530.48|19530.48|19530.48|19530.48|19530.48|19530.48|0
1636724430000|2021-11-12 13:40:30|19531.88|19531.88|19531.88|19531.88|19531.88|19531.88|19531.88|19531.88|0
1636724510000|2021-11-12 13:41:50|19535.85|19535.85|19534.93|19534.93|19535.85|19535.85|19534.93|19534.93|0
1636724520000|2021-11-12 13:42:00|19536.33|19536.33|19536.33|19536.33|19536.33|19536.33|19536.33|19536.33|0
1636724620000|2021-11-12 13:43:40|19536.79|19536.79|19536.79|19536.79|19536.79|19536.79|19536.79|19536.79|0
1636724650000|2021-11-12 13:44:10|19536.33|19536.33|19536.33|19536.33|19536.33|19536.33|19536.33|19536.33|0
1636724700000|2021-11-12 13:45:00|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|0
1636724770000|2021-11-12 13:46:10|19541.46|19541.46|19541.46|19541.46|19541.46|19541.46|19541.46|19541.46|0
1636724780000|2021-11-12 13:46:20|19533.53|19533.53|19529.56|19529.56|19533.53|19533.53|19529.56|19529.56|0
1636724790000|2021-11-12 13:46:30|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|0
1636724810000|2021-11-12 13:46:50|19537.49|19537.49|19537.49|19537.49|19537.49|19537.49|19537.49|19537.49|0
1636724820000|2021-11-12 13:47:00|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|19533.53|0
1636724930000|2021-11-12 13:48:50|19532.13|19532.13|19532.13|19532.13|19532.13|19532.13|19532.13|19532.13|0
1636725000000|2021-11-12 13:50:00|19536.1|19536.1|19536.1|19536.1|19536.1|19536.1|19536.1|19536.1|0
1636725150000|2021-11-12 13:52:30|19540.06|19540.06|19547.99|19547.99|19547.99|19547.99|19540.06|19540.06|0
1636725160000|2021-11-12 13:52:40|19555.92|19555.92|19551.96|19551.96|19555.92|19555.92|19547.99|19547.99|0
1636725180000|2021-11-12 13:53:00|19554.76|19554.76|19557.55|19557.55|19557.55|19557.55|19554.76|19554.76|0
1636725360000|2021-11-12 13:56:00|19553.59|19553.59|19549.62|19549.62|19553.59|19553.59|19549.62|19549.62|0
1636725390000|2021-11-12 13:56:30|19553.59|19553.59|19553.59|19553.59|19553.59|19553.59|19553.59|19553.59|0
1636725440000|2021-11-12 13:57:20|19549.62|19549.62|19549.62|19549.62|19549.62|19549.62|19549.62|19549.62|0
1636725490000|2021-11-12 13:58:10|19545.66|19545.66|19542.86|19542.86|19545.66|19545.66|19542.86|19542.86|0
1636725510000|2021-11-12 13:58:30|19543.32|19543.32|19543.32|19543.32|19543.32|19543.32|19543.32|19543.32|0
1636725660000|2021-11-12 14:01:00|19539.35|19539.35|19531.42|19531.42|19539.35|19539.35|19531.42|19531.42|0
1636725710000|2021-11-12 14:01:50|19530.5|19530.5|19530.5|19530.5|19530.5|19530.5|19530.5|19530.5|0
1636725720000|2021-11-12 14:02:00|19526.31|19526.31|19526.31|19526.31|19526.31|19526.31|19526.31|19526.31|0
1636725740000|2021-11-12 14:02:20|19523.51|19523.51|19523.51|19523.51|19523.51|19523.51|19523.51|19523.51|0
1636725750000|2021-11-12 14:02:30|19519.54|19519.54|19523.51|19523.51|19523.51|19523.51|19519.54|19519.54|0
1636725780000|2021-11-12 14:03:00|19531.44|19531.44|19534.24|19534.24|19534.24|19534.24|19531.44|19531.44|0
1636725820000|2021-11-12 14:03:40|19538.2|19538.2|19538.2|19538.2|19538.2|19538.2|19538.2|19538.2|0
1636725840000|2021-11-12 14:04:00|19534.24|19534.24|19534.24|19534.24|19534.24|19534.24|19534.24|19534.24|0
1636725890000|2021-11-12 14:04:50|19538.43|19538.43|19539.83|19539.83|19539.83|19539.83|19538.43|19538.43|0
1636725900000|2021-11-12 14:05:00|19543.8|19543.8|19543.8|19543.8|19543.8|19543.8|19543.8|19543.8|0
1636725910000|2021-11-12 14:05:10|19541|19541|19541|19541|19541|19541|19541|19541|0
1636725940000|2021-11-12 14:05:40|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|0
1636725960000|2021-11-12 14:06:00|19546.37|19546.37|19546.37|19546.37|19546.37|19546.37|19546.37|19546.37|0
1636725980000|2021-11-12 14:06:20|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|0
1636726010000|2021-11-12 14:06:50|19546.37|19546.37|19546.37|19546.37|19546.37|19546.37|19546.37|19546.37|0
1636726020000|2021-11-12 14:07:00|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|19542.4|0
1636726050000|2021-11-12 14:07:30|19543.8|19543.8|19543.8|19543.8|19543.8|19543.8|19543.8|19543.8|0
1636726060000|2021-11-12 14:07:40|19547.76|19547.76|19547.76|19547.76|19547.76|19547.76|19547.76|19547.76|0
1636726080000|2021-11-12 14:08:00|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|0
1636726110000|2021-11-12 14:08:30|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|0
1636726140000|2021-11-12 14:09:00|19537.27|19537.27|19537.27|19537.27|19537.27|19537.27|19537.27|19537.27|0
1636726170000|2021-11-12 14:09:30|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|0
1636726210000|2021-11-12 14:10:10|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|0
1636726250000|2021-11-12 14:10:50|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|19541.23|0
1636726260000|2021-11-12 14:11:00|19537.27|19537.27|19537.27|19537.27|19537.27|19537.27|19537.27|19537.27|0
1636726330000|2021-11-12 14:12:10|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|19545.2|0
1636726390000|2021-11-12 14:13:10|19546.6|19546.6|19546.6|19546.6|19546.6|19546.6|19546.6|19546.6|0
1636726440000|2021-11-12 14:14:00|19542.63|19542.63|19542.63|19542.63|19542.63|19542.63|19542.63|19542.63|0
1636726460000|2021-11-12 14:14:20|19539.83|19539.83|19541.23|19541.23|19541.23|19541.23|19539.83|19539.83|0
1636726600000|2021-11-12 14:16:40|19545.2|19545.2|19541.23|19541.23|19545.2|19545.2|19541.23|19541.23|0
1636726620000|2021-11-12 14:17:00|19537.27|19537.27|19529.34|19529.34|19537.27|19537.27|19529.34|19529.34|0
1636726660000|2021-11-12 14:17:40|19527.94|19527.94|19527.94|19527.94|19527.94|19527.94|19527.94|19527.94|0
1636726680000|2021-11-12 14:18:00|19523.97|19523.97|19523.97|19523.97|19523.97|19523.97|19523.97|19523.97|0
1636726760000|2021-11-12 14:19:20|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|0
1636726790000|2021-11-12 14:19:50|19520.47|19520.47|19520.47|19520.47|19520.47|19520.47|19520.47|19520.47|0
1636726850000|2021-11-12 14:20:50|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|0
1636726880000|2021-11-12 14:21:20|19528.4|19528.4|19524.43|19524.43|19528.4|19528.4|19524.43|19524.43|0
1636726900000|2021-11-12 14:21:40|19528.4|19528.4|19528.4|19528.4|19528.4|19528.4|19528.4|19528.4|0
1636726910000|2021-11-12 14:21:50|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|19524.43|0
1636726940000|2021-11-12 14:22:20|19525.83|19525.83|19525.83|19525.83|19525.83|19525.83|19525.83|19525.83|0
1636726950000|2021-11-12 14:22:30|19523.03|19523.03|19523.03|19523.03|19523.03|19523.03|19523.03|19523.03|0
1636726980000|2021-11-12 14:23:00|19525.83|19525.83|19525.83|19525.83|19525.83|19525.83|19525.83|19525.83|0
1636726990000|2021-11-12 14:23:10|19521.87|19521.87|19517.9|19517.9|19521.87|19521.87|19517.9|19517.9|0
1636727090000|2021-11-12 14:24:50|19498.08|19498.08|19498.08|19498.08|19498.08|19498.08|19498.08|19498.08|0
1636727100000|2021-11-12 14:25:00|19502.04|19502.04|19502.04|19502.04|19502.04|19502.04|19502.04|19502.04|0
1636727130000|2021-11-12 14:25:30|19509.04|19509.04|19509.04|19509.04|19509.04|19509.04|19509.04|19509.04|0
1636727180000|2021-11-12 14:26:20|19507.64|19507.64|19507.64|19507.64|19507.64|19507.64|19507.64|19507.64|0
1636727190000|2021-11-12 14:26:30|19503.67|19503.67|19507.64|19507.64|19507.64|19507.64|19503.67|19503.67|0
1636727200000|2021-11-12 14:26:40|19511.6|19511.6|19511.6|19511.6|19511.6|19511.6|19511.6|19511.6|0
1636727300000|2021-11-12 14:28:20|19519.53|19519.53|19519.53|19519.53|19519.53|19519.53|19519.53|19519.53|0
1636727350000|2021-11-12 14:29:10|19523.5|19523.5|19523.5|19523.5|19523.5|19523.5|19523.5|19523.5|0
1636727400000|2021-11-12 14:30:00|19522.1|19522.1|19518.14|19518.14|19522.1|19522.1|19518.14|19518.14|0
1636727410000|2021-11-12 14:30:10|19522.1|19522.1|19521.64|19521.64|19522.1|19522.1|19521.64|19521.64|0
1636727430000|2021-11-12 14:30:30|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|19509.74|0
1636727440000|2021-11-12 14:30:40|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|19513.71|0
1636727460000|2021-11-12 14:31:00|19510.91|19510.91|19500.89|19500.89|19510.91|19510.91|19500.89|19500.89|0
1636727470000|2021-11-12 14:31:10|19508.82|19508.82|19509.74|19509.74|19509.74|19509.74|19508.82|19508.82|0
1636727490000|2021-11-12 14:31:30|19501.81|19501.81|19503.19|19503.19|19503.19|19503.19|19501.81|19501.81|0
1636727500000|2021-11-12 14:31:40|19503.65|19503.65|19503.65|19503.65|19503.65|19503.65|19503.65|19503.65|0
1636727550000|2021-11-12 14:32:30|19505.05|19505.05|19505.05|19505.05|19505.05|19505.05|19505.05|19505.05|0
1636727560000|2021-11-12 14:32:40|19509.24|19509.24|19509.24|19509.24|19509.24|19509.24|19509.24|19509.24|0
1636727580000|2021-11-12 14:33:00|19507.84|19507.84|19511.81|19511.81|19511.81|19511.81|19507.84|19507.84|0
1636727590000|2021-11-12 14:33:10|19503.88|19503.88|19507.84|19507.84|19507.84|19507.84|19503.88|19503.88|0
1636727600000|2021-11-12 14:33:20|19506.45|19506.45|19506.45|19506.45|19506.45|19506.45|19506.45|19506.45|0
1636727640000|2021-11-12 14:34:00|19502.48|19502.48|19502.02|19502.02|19502.48|19502.48|19502.02|19502.02|0
1636727650000|2021-11-12 14:34:10|19502.94|19502.94|19502.94|19502.94|19502.94|19502.94|19502.94|19502.94|0
1636727670000|2021-11-12 14:34:30|19508.54|19508.54|19508.54|19508.54|19508.54|19508.54|19508.54|19508.54|0
1636727680000|2021-11-12 14:34:40|19511.34|19511.34|19512.74|19512.74|19512.74|19512.74|19511.34|19511.34|0
1636727690000|2021-11-12 14:34:50|19508.54|19508.54|19508.54|19508.54|19508.54|19508.54|19508.54|19508.54|0
1636727710000|2021-11-12 14:35:10|19500.61|19500.61|19500.61|19500.61|19500.61|19500.61|19500.61|19500.61|0
1636727720000|2021-11-12 14:35:20|19512.5|19512.5|19512.5|19512.5|19512.5|19512.5|19512.5|19512.5|0
1636727730000|2021-11-12 14:35:30|19516.47|19516.47|19516.47|19516.47|19516.47|19516.47|19516.47|19516.47|0
1636727750000|2021-11-12 14:35:50|19515.07|19515.07|19513.67|19513.67|19515.07|19515.07|19513.67|19513.67|0
1636727760000|2021-11-12 14:36:00|19512.27|19512.27|19512.27|19512.27|19512.27|19512.27|19510.87|19510.87|0
1636727770000|2021-11-12 14:36:10|19506.67|19506.67|19506.67|19506.67|19506.67|19506.67|19506.67|19506.67|0
1636727800000|2021-11-12 14:36:40|19505.27|19505.27|19505.27|19505.27|19505.27|19505.27|19505.27|19505.27|0
1636727810000|2021-11-12 14:36:50|19503.87|19503.87|19503.87|19503.87|19503.87|19503.87|19503.87|19503.87|0
1636727820000|2021-11-12 14:37:00|19502.47|19502.47|19503.87|19503.87|19503.87|19503.87|19502.47|19502.47|0
1636727870000|2021-11-12 14:37:50|19491.98|19491.98|19491.98|19491.98|19491.98|19491.98|19491.98|19491.98|0
1636727880000|2021-11-12 14:38:00|19495.94|19495.94|19495.94|19495.94|19495.94|19495.94|19495.94|19495.94|0
1636727890000|2021-11-12 14:38:10|19499.91|19499.91|19499.91|19499.91|19499.91|19499.91|19499.91|19499.91|0
1636727940000|2021-11-12 14:39:00|19495.94|19495.94|19495.94|19495.94|19495.94|19495.94|19495.94|19495.94|0
1636727960000|2021-11-12 14:39:20|19519.73|19519.73|19519.73|19519.73|19519.73|19519.73|19519.73|19519.73|0
1636727970000|2021-11-12 14:39:30|19523.93|19523.93|19523.93|19523.93|19523.93|19523.93|19523.93|19523.93|0
1636728000000|2021-11-12 14:40:00|19535.83|19535.83|19535.83|19535.83|19535.83|19535.83|19535.83|19535.83|0
1636728010000|2021-11-12 14:40:10|19543.76|19543.76|19543.76|19543.76|19543.76|19543.76|19543.76|19543.76|0
1636728030000|2021-11-12 14:40:30|19551.69|19551.69|19551.69|19551.69|19551.69|19551.69|19551.69|19551.69|0
1636728060000|2021-11-12 14:41:00|19543.76|19543.76|19543.76|19543.76|19543.76|19543.76|19543.76|19543.76|0
1636728090000|2021-11-12 14:41:30|19555.65|19555.65|19555.65|19555.65|19555.65|19555.65|19555.65|19555.65|0
1636728170000|2021-11-12 14:42:50|19559.62|19559.62|19575.48|19575.48|19575.48|19575.48|19559.62|19559.62|0
1636728190000|2021-11-12 14:43:10|19571.52|19571.52|19571.52|19571.52|19571.52|19571.52|19571.52|19571.52|0
1636728200000|2021-11-12 14:43:20|19567.55|19567.55|19567.55|19567.55|19567.55|19567.55|19567.55|19567.55|0
1636728230000|2021-11-12 14:43:50|19575.48|19575.48|19575.48|19575.48|19575.48|19575.48|19575.48|19575.48|0
1636728270000|2021-11-12 14:44:30|19578.28|19578.28|19578.28|19578.28|19578.28|19578.28|19578.28|19578.28|0
1636728290000|2021-11-12 14:44:50|19581.08|19581.08|19585.04|19585.04|19585.04|19585.04|19581.08|19581.08|0
1636728300000|2021-11-12 14:45:00|19585.96|19585.96|19593.89|19593.89|19593.89|19593.89|19585.96|19585.96|0
1636728310000|2021-11-12 14:45:10|19597.86|19597.86|19597.86|19597.86|19597.86|19597.86|19597.86|19597.86|0
1636728330000|2021-11-12 14:45:30|19589.93|19589.93|19589.93|19589.93|19589.93|19589.93|19589.93|19589.93|0
1636728370000|2021-11-12 14:46:10|19597.86|19597.86|19597.86|19597.86|19597.86|19597.86|19597.86|19597.86|0
1636728380000|2021-11-12 14:46:20|19599.26|19599.26|19597.86|19597.86|19599.26|19599.26|19597.86|19597.86|0
1636728390000|2021-11-12 14:46:30|19589.93|19589.93|19589.93|19589.93|19589.93|19589.93|19589.93|19589.93|0
1636728420000|2021-11-12 14:47:00|19585.96|19585.96|19585.96|19585.96|19585.96|19585.96|19585.96|19585.96|0
1636728430000|2021-11-12 14:47:10|19578.03|19578.03|19578.03|19578.03|19578.03|19578.03|19578.03|19578.03|0
1636728460000|2021-11-12 14:47:40|19578.49|19578.49|19578.49|19578.49|19578.49|19578.49|19578.49|19578.49|0
1636728560000|2021-11-12 14:49:20|19581.29|19581.29|19579.89|19579.89|19581.29|19581.29|19579.89|19579.89|0
1636728600000|2021-11-12 14:50:00|19578.49|19578.49|19578.49|19578.49|19578.49|19578.49|19578.49|19578.49|0
1636728630000|2021-11-12 14:50:30|19570.56|19570.56|19570.56|19570.56|19570.56|19570.56|19570.56|19570.56|0
1636728660000|2021-11-12 14:51:00|19578.49|19578.49|19579.89|19579.89|19579.89|19579.89|19578.49|19578.49|0
1636728680000|2021-11-12 14:51:20|19582.69|19582.69|19585.49|19585.49|19585.49|19585.49|19582.69|19582.69|0
1636728740000|2021-11-12 14:52:20|19582.69|19582.69|19582.69|19582.69|19582.69|19582.69|19582.69|19582.69|0
1636728760000|2021-11-12 14:52:40|19582.23|19582.23|19582.23|19582.23|19582.23|19582.23|19582.23|19582.23|0
1636728780000|2021-11-12 14:53:00|19586.2|19586.2|19586.2|19586.2|19586.2|19586.2|19586.2|19586.2|0
1636728810000|2021-11-12 14:53:30|19590.39|19590.39|19589|19589|19590.39|19590.39|19589|19589|0
1636728830000|2021-11-12 14:53:50|19581.06|19581.06|19581.06|19581.06|19581.06|19581.06|19581.06|19581.06|0
1636728870000|2021-11-12 14:54:30|19585.03|19585.03|19585.03|19585.03|19585.03|19585.03|19585.03|19585.03|0
1636728880000|2021-11-12 14:54:40|19589|19589|19589|19589|19589|19589|19589|19589|0
1636728900000|2021-11-12 14:55:00|19584.8|19584.8|19584.8|19584.8|19584.8|19584.8|19584.8|19584.8|0
1636728970000|2021-11-12 14:56:10|19587.6|19587.6|19591.56|19591.56|19591.56|19591.56|19587.6|19587.6|0
1636729000000|2021-11-12 14:56:40|19590.16|19590.16|19590.16|19590.16|19590.16|19590.16|19590.16|19590.16|0
1636729010000|2021-11-12 14:56:50|19602.06|19602.06|19599.26|19599.26|19602.06|19602.06|19599.26|19599.26|0
1636729020000|2021-11-12 14:57:00|19600.66|19600.66|19600.66|19600.66|19600.66|19600.66|19600.66|19600.66|0
1636729030000|2021-11-12 14:57:10|19602.06|19602.06|19602.06|19602.06|19602.06|19602.06|19602.06|19602.06|0
1636729100000|2021-11-12 14:58:20|19606.02|19606.02|19609.99|19609.99|19609.99|19609.99|19606.02|19606.02|0
1636729120000|2021-11-12 14:58:40|19613.95|19613.95|19613.95|19613.95|19613.95|19613.95|19613.95|19613.95|0
1636729130000|2021-11-12 14:58:50|19609.99|19609.99|19609.99|19609.99|19609.99|19609.99|19609.99|19609.99|0
1636729180000|2021-11-12 14:59:40|19612.79|19612.79|19612.79|19612.79|19612.79|19612.79|19612.79|19612.79|0
1636729190000|2021-11-12 14:59:50|19608.82|19608.82|19608.82|19608.82|19608.82|19608.82|19608.82|19608.82|0
1636729200000|2021-11-12 15:00:00|19609.74|19609.74|19609.74|19609.74|19609.74|19609.74|19609.74|19609.74|0
1636729210000|2021-11-12 15:00:10|19610.2|19610.2|19610.2|19610.2|19610.2|19610.2|19610.2|19610.2|0
1636729230000|2021-11-12 15:00:30|19613|19613|19613|19613|19613|19613|19613|19613|0
1636729280000|2021-11-12 15:01:20|19616.96|19616.96|19616.96|19616.96|19616.96|19616.96|19616.96|19616.96|0
1636729320000|2021-11-12 15:02:00|19617.88|19617.88|19617.88|19617.88|19617.88|19617.88|19617.88|19617.88|0
1636729370000|2021-11-12 15:02:50|19613.92|19613.92|19613.92|19613.92|19613.92|19613.92|19613.92|19613.92|0
1636729420000|2021-11-12 15:03:40|19616.72|19616.72|19616.72|19616.72|19616.72|19616.72|19616.72|19616.72|0
1636729440000|2021-11-12 15:04:00|19611.12|19611.12|19611.12|19611.12|19611.12|19611.12|19611.12|19611.12|0
1636729450000|2021-11-12 15:04:10|19612.52|19612.52|19613.92|19613.92|19613.92|19613.92|19612.52|19612.52|0
1636729490000|2021-11-12 15:04:50|19621.85|19621.85|19621.85|19621.85|19621.85|19621.85|19621.85|19621.85|0
1636729500000|2021-11-12 15:05:00|19621.39|19621.39|19621.39|19621.39|19621.39|19621.39|19621.39|19621.39|0
1636729560000|2021-11-12 15:06:00|19622.31|19622.31|19622.31|19622.31|19622.31|19622.31|19622.31|19622.31|0
1636729590000|2021-11-12 15:06:30|19623.71|19623.71|19623.71|19623.71|19623.71|19623.71|19623.71|19623.71|0
1636729680000|2021-11-12 15:08:00|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|0
1636729700000|2021-11-12 15:08:20|19623.94|19623.94|19623.94|19623.94|19623.94|19623.94|19623.94|19623.94|0
1636729770000|2021-11-12 15:09:30|19626.74|19626.74|19626.74|19626.74|19626.74|19626.74|19626.74|19626.74|0
1636729780000|2021-11-12 15:09:40|19630.71|19630.71|19642.6|19642.6|19642.6|19642.6|19630.71|19630.71|0
1636729800000|2021-11-12 15:10:00|19642.14|19642.14|19642.14|19642.14|19642.14|19642.14|19642.14|19642.14|0
1636729810000|2021-11-12 15:10:10|19640.74|19640.74|19640.74|19640.74|19640.74|19640.74|19640.74|19640.74|0
1636729850000|2021-11-12 15:10:50|19641.66|19641.66|19642.12|19642.12|19642.12|19642.12|19641.66|19641.66|0
1636729860000|2021-11-12 15:11:00|19638.16|19638.16|19638.16|19638.16|19638.16|19638.16|19638.16|19638.16|0
1636729910000|2021-11-12 15:11:50|19637.24|19637.24|19637.24|19637.24|19637.24|19637.24|19637.24|19637.24|0
1636729920000|2021-11-12 15:12:00|19641.2|19641.2|19641.2|19641.2|19641.2|19641.2|19641.2|19641.2|0
1636729940000|2021-11-12 15:12:20|19638.4|19638.4|19638.4|19638.4|19638.4|19638.4|19638.4|19638.4|0
1636729980000|2021-11-12 15:13:00|19639.8|19639.8|19639.8|19639.8|19639.8|19639.8|19639.8|19639.8|0
1636730020000|2021-11-12 15:13:40|19631.87|19631.87|19631.87|19631.87|19631.87|19631.87|19631.87|19631.87|0
1636730090000|2021-11-12 15:14:50|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|0
1636730180000|2021-11-12 15:16:20|19626.51|19626.51|19626.51|19626.51|19626.51|19626.51|19626.51|19626.51|0
1636730190000|2021-11-12 15:16:30|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|19627.91|0
1636730230000|2021-11-12 15:17:10|19629.31|19629.31|19629.31|19629.31|19629.31|19629.31|19629.31|19629.31|0
1636730240000|2021-11-12 15:17:20|19630.71|19630.71|19630.71|19630.71|19630.71|19630.71|19630.71|19630.71|0
1636730270000|2021-11-12 15:17:50|19632.11|19632.11|19632.11|19632.11|19632.11|19632.11|19632.11|19632.11|0
1636730310000|2021-11-12 15:18:30|19640.04|19640.04|19640.04|19640.04|19640.04|19640.04|19640.04|19640.04|0
1636730320000|2021-11-12 15:18:40|19644|19644|19644|19644|19644|19644|19644|19644|0
1636730360000|2021-11-12 15:19:20|19643.54|19643.54|19643.54|19643.54|19643.54|19643.54|19643.54|19643.54|0
1636730370000|2021-11-12 15:19:30|19651.47|19651.47|19651.47|19651.47|19651.47|19651.47|19651.47|19651.47|0
1636730390000|2021-11-12 15:19:50|19652.87|19652.87|19656.84|19656.84|19656.84|19656.84|19652.87|19652.87|0
1636730400000|2021-11-12 15:20:00|19657.3|19657.3|19658.24|19658.24|19658.24|19658.24|19656.84|19656.84|0
1636730430000|2021-11-12 15:20:30|19670.13|19670.13|19670.13|19670.13|19670.13|19670.13|19670.13|19670.13|0
1636730440000|2021-11-12 15:20:40|19671.53|19671.53|19667.33|19667.33|19671.53|19671.53|19667.33|19667.33|0
1636730450000|2021-11-12 15:20:50|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|0
1636730460000|2021-11-12 15:21:00|19668.5|19668.5|19668.5|19668.5|19668.5|19668.5|19668.5|19668.5|0
1636730550000|2021-11-12 15:22:30|19665.7|19665.7|19662.9|19662.9|19665.7|19665.7|19662.9|19662.9|0
1636730570000|2021-11-12 15:22:50|19658.94|19658.94|19658.94|19658.94|19658.94|19658.94|19658.94|19658.94|0
1636730620000|2021-11-12 15:23:40|19660.32|19660.32|19664.28|19664.28|19664.28|19664.28|19660.32|19660.32|0
1636730640000|2021-11-12 15:24:00|19668.25|19668.25|19668.25|19668.25|19668.25|19668.25|19668.25|19668.25|0
1636730650000|2021-11-12 15:24:10|19672.21|19672.21|19672.21|19672.21|19672.21|19672.21|19672.21|19672.21|0
1636730760000|2021-11-12 15:26:00|19676.18|19676.18|19680.14|19680.14|19680.14|19680.14|19676.18|19676.18|0
1636730780000|2021-11-12 15:26:20|19684.11|19684.11|19688.07|19688.07|19688.07|19688.07|19684.11|19684.11|0
1636730820000|2021-11-12 15:27:00|19696|19696|19699.97|19699.97|19699.97|19699.97|19696|19696|0
1636730830000|2021-11-12 15:27:10|19696|19696|19696|19696|19696|19696|19696|19696|0
1636730860000|2021-11-12 15:27:40|19694.62|19694.62|19694.62|19694.62|19694.62|19694.62|19694.62|19694.62|0
1636730870000|2021-11-12 15:27:50|19690.66|19690.66|19689.49|19689.49|19690.66|19690.66|19686.69|19686.69|0
1636730880000|2021-11-12 15:28:00|19689.03|19689.03|19689.03|19689.03|19689.03|19689.03|19689.03|19689.03|0
1636730900000|2021-11-12 15:28:20|19685.07|19685.07|19685.07|19685.07|19685.07|19685.07|19685.07|19685.07|0
1636730930000|2021-11-12 15:28:50|19689.03|19689.03|19689.03|19689.03|19689.03|19689.03|19689.03|19689.03|0
1636730940000|2021-11-12 15:29:00|19693|19693|19689.03|19689.03|19693|19693|19689.03|19689.03|0
1636730950000|2021-11-12 15:29:10|19685.07|19685.07|19685.07|19685.07|19685.07|19685.07|19685.07|19685.07|0
1636730970000|2021-11-12 15:29:30|19683.67|19683.67|19683.67|19683.67|19683.67|19683.67|19683.67|19683.67|0
1636731000000|2021-11-12 15:30:00|19687.63|19687.63|19691.6|19691.6|19691.6|19691.6|19687.63|19687.63|0
1636731010000|2021-11-12 15:30:10|19687.63|19687.63|19687.63|19687.63|19687.63|19687.63|19687.63|19687.63|0
1636731040000|2021-11-12 15:30:40|19687.17|19687.17|19687.17|19687.17|19687.17|19687.17|19687.17|19687.17|0
1636731050000|2021-11-12 15:30:50|19685.79|19685.79|19684.39|19684.39|19685.79|19685.79|19684.39|19684.39|0
1636731060000|2021-11-12 15:31:00|19680.43|19680.43|19664.57|19664.57|19680.43|19680.43|19664.57|19664.57|0
1636731160000|2021-11-12 15:32:40|19663.19|19663.19|19663.19|19663.19|19663.19|19663.19|19663.19|19663.19|0
1636731190000|2021-11-12 15:33:10|19664.59|19664.59|19664.59|19664.59|19664.59|19664.59|19664.59|19664.59|0
1636731230000|2021-11-12 15:33:50|19665.51|19665.51|19665.97|19665.97|19665.97|19665.97|19665.51|19665.51|0
1636731330000|2021-11-12 15:35:30|19667.37|19667.37|19665.97|19665.97|19667.37|19667.37|19665.97|19665.97|0
1636731350000|2021-11-12 15:35:50|19667.37|19667.37|19667.37|19667.37|19667.37|19667.37|19667.37|19667.37|0
1636731430000|2021-11-12 15:37:10|19675.3|19675.3|19675.3|19675.3|19675.3|19675.3|19675.3|19675.3|0
1636731490000|2021-11-12 15:38:10|19671.33|19671.33|19671.33|19671.33|19671.33|19671.33|19671.33|19671.33|0
1636731560000|2021-11-12 15:39:20|19669.93|19669.93|19669.93|19669.93|19669.93|19669.93|19669.93|19669.93|0
1636731650000|2021-11-12 15:40:50|19673.9|19673.9|19673.9|19673.9|19673.9|19673.9|19673.9|19673.9|0
1636731700000|2021-11-12 15:41:40|19672.5|19672.5|19671.1|19671.1|19672.5|19672.5|19671.1|19671.1|0
1636731760000|2021-11-12 15:42:40|19675.3|19675.3|19683.69|19683.69|19683.69|19683.69|19675.3|19675.3|0
1636731770000|2021-11-12 15:42:50|19678.1|19678.1|19678.1|19678.1|19678.1|19678.1|19678.1|19678.1|0
1636731840000|2021-11-12 15:44:00|19674.13|19674.13|19670.17|19670.17|19674.13|19674.13|19670.17|19670.17|0
1636731870000|2021-11-12 15:44:30|19666.2|19666.2|19666.2|19666.2|19666.2|19666.2|19666.2|19666.2|0
1636731910000|2021-11-12 15:45:10|19669|19669|19669|19669|19669|19669|19669|19669|0
1636731920000|2021-11-12 15:45:20|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|0
1636731940000|2021-11-12 15:45:40|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|0
1636731960000|2021-11-12 15:46:00|19667.35|19667.35|19667.35|19667.35|19667.35|19667.35|19667.35|19667.35|0
1636731990000|2021-11-12 15:46:30|19675.28|19675.28|19675.28|19675.28|19675.28|19675.28|19675.28|19675.28|0
1636732010000|2021-11-12 15:46:50|19679.25|19679.25|19679.25|19679.25|19679.25|19679.25|19677.85|19677.85|0
1636732030000|2021-11-12 15:47:10|19683.21|19683.21|19683.21|19683.21|19683.21|19683.21|19683.21|19683.21|0
1636732060000|2021-11-12 15:47:40|19686.01|19686.01|19686.01|19686.01|19686.01|19686.01|19686.01|19686.01|0
1636732200000|2021-11-12 15:50:00|19685.55|19685.55|19685.55|19685.55|19685.55|19685.55|19685.55|19685.55|0
1636732260000|2021-11-12 15:51:00|19686.01|19686.01|19686.01|19686.01|19686.01|19686.01|19686.01|19686.01|0
1636732290000|2021-11-12 15:51:30|19684.61|19684.61|19684.61|19684.61|19684.61|19684.61|19684.61|19684.61|0
1636732320000|2021-11-12 15:52:00|19683.69|19683.69|19684.15|19684.15|19684.15|19684.15|19683.69|19683.69|0
1636732330000|2021-11-12 15:52:10|19685.55|19685.55|19693.48|19693.48|19693.48|19693.48|19685.55|19685.55|0
1636732370000|2021-11-12 15:52:50|19697.45|19697.45|19697.45|19697.45|19697.45|19697.45|19697.45|19697.45|0
1636732380000|2021-11-12 15:53:00|19701.41|19701.41|19702.33|19702.33|19702.33|19702.33|19701.41|19701.41|0
1636732390000|2021-11-12 15:53:10|19703.73|19703.73|19715.63|19715.63|19715.63|19715.63|19703.73|19703.73|0
1636732400000|2021-11-12 15:53:20|19717.03|19717.03|19722.39|19722.39|19722.39|19722.39|19717.03|19717.03|0
1636732420000|2021-11-12 15:53:40|19720.99|19720.99|19718.2|19718.2|19720.99|19720.99|19718.2|19718.2|0
1636732450000|2021-11-12 15:54:10|19722.16|19722.16|19722.16|19722.16|19722.16|19722.16|19722.16|19722.16|0
1636732470000|2021-11-12 15:54:30|19723.56|19723.56|19726.36|19726.36|19726.36|19726.36|19723.56|19723.56|0
1636732490000|2021-11-12 15:54:50|19727.76|19727.76|19727.76|19727.76|19727.76|19727.76|19727.76|19727.76|0
1636732520000|2021-11-12 15:55:20|19726.36|19726.36|19726.36|19726.36|19726.36|19726.36|19726.36|19726.36|0
1636732530000|2021-11-12 15:55:30|19723.56|19723.56|19723.56|19723.56|19723.56|19723.56|19723.56|19723.56|0
1636732580000|2021-11-12 15:56:20|19724.96|19724.96|19717.03|19717.03|19724.96|19724.96|19717.03|19717.03|0
1636732600000|2021-11-12 15:56:40|19718.43|19718.43|19718.43|19718.43|19718.43|19718.43|19718.43|19718.43|0
1636732650000|2021-11-12 15:57:30|19715.63|19715.63|19715.63|19715.63|19715.63|19715.63|19715.63|19715.63|0
1636732670000|2021-11-12 15:57:50|19719.59|19719.59|19719.59|19719.59|19719.59|19719.59|19719.59|19719.59|0
1636732680000|2021-11-12 15:58:00|19718.68|19718.68|19718.68|19718.68|19718.68|19718.68|19718.68|19718.68|0
1636732740000|2021-11-12 15:59:00|19714.71|19714.71|19714.71|19714.71|19714.71|19714.71|19714.71|19714.71|0
1636732810000|2021-11-12 16:00:10|19713.31|19713.31|19709.11|19709.11|19713.31|19713.31|19705.15|19705.15|0
1636732840000|2021-11-12 16:00:40|19717.04|19717.04|19717.04|19717.04|19717.04|19717.04|19717.04|19717.04|0
1636732850000|2021-11-12 16:00:50|19719.84|19719.84|19719.84|19719.84|19719.84|19719.84|19719.84|19719.84|0
1636732890000|2021-11-12 16:01:30|19722.64|19722.64|19722.64|19722.64|19722.64|19722.64|19722.64|19722.64|0
1636733000000|2021-11-12 16:03:20|19719.84|19719.84|19719.84|19719.84|19719.84|19719.84|19719.84|19719.84|0
1636733010000|2021-11-12 16:03:30|19721.24|19721.24|19721.24|19721.24|19721.24|19721.24|19721.24|19721.24|0
1636733040000|2021-11-12 16:04:00|19725.21|19725.21|19725.21|19725.21|19725.21|19725.21|19725.21|19725.21|0
1636733130000|2021-11-12 16:05:30|19723.81|19723.81|19719.84|19719.84|19723.81|19723.81|19719.84|19719.84|0
1636733160000|2021-11-12 16:06:00|19715.88|19715.88|19715.88|19715.88|19715.88|19715.88|19715.88|19715.88|0
1636733200000|2021-11-12 16:06:40|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|0
1636733220000|2021-11-12 16:07:00|19717.74|19717.74|19721.7|19721.7|19721.7|19721.7|19717.74|19717.74|0
1636733310000|2021-11-12 16:08:30|19717.74|19717.74|19717.74|19717.74|19717.74|19717.74|19717.74|19717.74|0
1636733340000|2021-11-12 16:09:00|19721.7|19721.7|19721.7|19721.7|19721.7|19721.7|19721.7|19721.7|0
1636733350000|2021-11-12 16:09:10|19725.67|19725.67|19729.63|19729.63|19729.63|19729.63|19725.67|19725.67|0
1636733390000|2021-11-12 16:09:50|19732.43|19732.43|19732.43|19732.43|19732.43|19732.43|19732.43|19732.43|0
1636733400000|2021-11-12 16:10:00|19729.63|19729.63|19729.63|19729.63|19729.63|19729.63|19729.63|19729.63|0
1636733440000|2021-11-12 16:10:40|19725.67|19725.67|19725.67|19725.67|19725.67|19725.67|19725.67|19725.67|0
1636733510000|2021-11-12 16:11:50|19721.7|19721.7|19721.7|19721.7|19721.7|19721.7|19721.7|19721.7|0
1636733570000|2021-11-12 16:12:50|19717.74|19717.74|19713.77|19713.77|19717.74|19717.74|19713.77|19713.77|0
1636733580000|2021-11-12 16:13:00|19710.97|19710.97|19710.97|19710.97|19712.37|19712.37|19710.97|19710.97|0
1636733600000|2021-11-12 16:13:20|19712.37|19712.37|19712.37|19712.37|19712.37|19712.37|19712.37|19712.37|0
1636733710000|2021-11-12 16:15:10|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|0
1636733760000|2021-11-12 16:16:00|19716.8|19716.8|19716.8|19716.8|19716.8|19716.8|19716.8|19716.8|0
1636733840000|2021-11-12 16:17:20|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|19716.34|0
1636733850000|2021-11-12 16:17:30|19717.74|19717.74|19717.74|19717.74|19717.74|19717.74|19716.34|19716.34|0
1636733860000|2021-11-12 16:17:40|19719.13|19719.13|19716.34|19716.34|19719.13|19719.13|19716.34|19716.34|0
1636733880000|2021-11-12 16:18:00|19714.94|19714.94|19714.94|19714.94|19714.94|19714.94|19714.94|19714.94|0
1636733900000|2021-11-12 16:18:20|19712.14|19712.14|19713.54|19713.54|19713.54|19713.54|19712.14|19712.14|0
1636733960000|2021-11-12 16:19:20|19714.94|19714.94|19714.94|19714.94|19714.94|19714.94|19714.94|19714.94|0
1636733980000|2021-11-12 16:19:40|19718.9|19718.9|19718.9|19718.9|19718.9|19718.9|19718.9|19718.9|0
1636734000000|2021-11-12 16:20:00|19719.36|19719.36|19719.36|19719.36|19719.36|19719.36|19719.36|19719.36|0
1636734020000|2021-11-12 16:20:20|19719.82|19719.82|19719.82|19719.82|19719.82|19719.82|19719.82|19719.82|0
1636734080000|2021-11-12 16:21:20|19723.79|19723.79|19723.79|19723.79|19723.79|19723.79|19723.79|19723.79|0
1636734120000|2021-11-12 16:22:00|19722.41|19722.41|19722.41|19722.41|19722.41|19722.41|19722.41|19722.41|0
1636734150000|2021-11-12 16:22:30|19721.01|19721.01|19722.41|19722.41|19722.41|19722.41|19721.01|19721.01|0
1636734160000|2021-11-12 16:22:40|19721.01|19721.01|19717.04|19717.04|19721.01|19721.01|19717.04|19717.04|0
1636734180000|2021-11-12 16:23:00|19716.12|19716.12|19716.12|19716.12|19716.12|19716.12|19716.12|19716.12|0
1636734220000|2021-11-12 16:23:40|19713.32|19713.32|19711.92|19711.92|19713.32|19713.32|19711.92|19711.92|0
1636734240000|2021-11-12 16:24:00|19713.32|19713.32|19713.32|19713.32|19713.32|19713.32|19713.32|19713.32|0
1636734260000|2021-11-12 16:24:20|19709.36|19709.36|19709.36|19709.36|19709.36|19709.36|19709.36|19709.36|0
1636734300000|2021-11-12 16:25:00|19707.96|19707.96|19707.96|19707.96|19707.96|19707.96|19707.96|19707.96|0
1636734310000|2021-11-12 16:25:10|19709.36|19709.36|19711.92|19711.92|19711.92|19711.92|19707.96|19707.96|0
1636734320000|2021-11-12 16:25:20|19713.32|19713.32|19714.96|19714.96|19714.96|19714.96|19707.96|19707.96|0
1636734350000|2021-11-12 16:25:50|19715.88|19715.88|19715.88|19715.88|19715.88|19715.88|19715.88|19715.88|0
1636734360000|2021-11-12 16:26:00|19711.68|19711.68|19711.68|19711.68|19711.68|19711.68|19711.68|19711.68|0
1636734370000|2021-11-12 16:26:10|19710.28|19710.28|19710.28|19710.28|19710.28|19710.28|19710.28|19710.28|0
1636734410000|2021-11-12 16:26:50|19708.88|19708.88|19708.88|19708.88|19708.88|19708.88|19708.88|19708.88|0
1636734420000|2021-11-12 16:27:00|19704.91|19704.91|19706.31|19706.31|19706.31|19706.31|19704.91|19704.91|0
1636734480000|2021-11-12 16:28:00|19710.28|19710.28|19710.28|19710.28|19710.28|19710.28|19710.28|19710.28|0
1636734520000|2021-11-12 16:28:40|19711.68|19711.68|19711.68|19711.68|19711.68|19711.68|19711.68|19711.68|0
1636734530000|2021-11-12 16:28:50|19707.71|19707.71|19703.75|19703.75|19707.71|19707.71|19703.75|19703.75|0
1636734540000|2021-11-12 16:29:00|19705.15|19705.15|19705.15|19705.15|19705.15|19705.15|19705.15|19705.15|0
1636734560000|2021-11-12 16:29:20|19703.75|19703.75|19703.75|19703.75|19703.75|19703.75|19703.75|19703.75|0
1636734590000|2021-11-12 16:29:50|19702.83|19702.83|19712.16|19712.16|19712.16|19712.16|19702.83|19702.83|0
1636964100000|2021-11-15 08:15:00|19710.88|19710.88|19706.91|19706.91|19710.88|19710.88|19706.91|19706.91|0
1636964170000|2021-11-15 08:16:10|19714.84|19714.84|19714.84|19714.84|19714.84|19714.84|19714.84|19714.84|0
1636964180000|2021-11-15 08:16:20|19705.04|19705.04|19705.04|19705.04|19705.04|19705.04|19705.04|19705.04|0
1636964210000|2021-11-15 08:16:50|19709.01|19709.01|19709.01|19709.01|19709.01|19709.01|19709.01|19709.01|0
1636964220000|2021-11-15 08:17:00|19705.04|19705.04|19705.96|19705.96|19705.96|19705.96|19705.04|19705.04|0
1636964240000|2021-11-15 08:17:20|19698.97|19698.97|19691.04|19691.04|19698.97|19698.97|19691.04|19691.04|0
1636964250000|2021-11-15 08:17:30|19706.9|19706.9|19706.9|19706.9|19706.9|19706.9|19706.9|19706.9|0
1636964530000|2021-11-15 08:22:10|19703.68|19703.68|19703.68|19703.68|19703.68|19703.68|19703.68|19703.68|0
1636964570000|2021-11-15 08:22:50|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|0
1636964690000|2021-11-15 08:24:50|19704.85|19704.85|19704.85|19704.85|19704.85|19704.85|19704.85|19704.85|0
1636964700000|2021-11-15 08:25:00|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|0
1636964740000|2021-11-15 08:25:40|19692.95|19692.95|19700.88|19700.88|19700.88|19700.88|19692.95|19692.95|0
1636964750000|2021-11-15 08:25:50|19699.5|19699.5|19701.8|19701.8|19701.8|19701.8|19699.5|19699.5|0
1636964770000|2021-11-15 08:26:10|19698.58|19698.58|19698.58|19698.58|19698.58|19698.58|19698.58|19698.58|0
1636964820000|2021-11-15 08:27:00|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|19700.88|0
1636965120000|2021-11-15 08:32:00|19697.66|19697.66|19699.5|19699.5|19699.5|19699.5|19697.66|19697.66|0
1636965180000|2021-11-15 08:33:00|19693.9|19693.9|19693.9|19693.9|19693.9|19693.9|19693.9|19693.9|0
1636965250000|2021-11-15 08:34:10|19698.1|19698.1|19698.56|19698.56|19698.56|19698.56|19698.1|19698.1|0
1636965290000|2021-11-15 08:34:50|19702.53|19702.53|19702.53|19702.53|19702.53|19702.53|19702.53|19702.53|0
1636965320000|2021-11-15 08:35:20|19710.92|19710.92|19710.92|19710.92|19710.92|19710.92|19710.92|19710.92|0
1636965330000|2021-11-15 08:35:30|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|0
1636965350000|2021-11-15 08:35:50|19694.83|19694.83|19699.03|19699.03|19699.03|19699.03|19694.83|19694.83|0
1636965360000|2021-11-15 08:36:00|19695.06|19695.06|19690.86|19690.86|19695.06|19695.06|19690.86|19690.86|0
1636965390000|2021-11-15 08:36:30|19693.66|19693.66|19693.66|19693.66|19693.66|19693.66|19693.66|19693.66|0
1636965410000|2021-11-15 08:36:50|19681.77|19681.77|19681.77|19681.77|19681.77|19681.77|19681.77|19681.77|0
1636965540000|2021-11-15 08:39:00|19669.87|19669.87|19669.87|19669.87|19669.87|19669.87|19669.87|19669.87|0
1636965660000|2021-11-15 08:41:00|19685.73|19685.73|19689.7|19689.7|19689.7|19689.7|19685.73|19685.73|0
1636965760000|2021-11-15 08:42:40|19693.66|19693.66|19693.66|19693.66|19693.66|19693.66|19693.66|19693.66|0
1636965770000|2021-11-15 08:42:50|19695.06|19695.06|19695.06|19695.06|19695.06|19695.06|19695.06|19695.06|0
1636965840000|2021-11-15 08:44:00|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|0
1636965890000|2021-11-15 08:44:50|19703.23|19703.23|19703.23|19703.23|19703.23|19703.23|19703.23|19703.23|0
1636965950000|2021-11-15 08:45:50|19707.19|19707.19|19707.19|19707.19|19707.19|19707.19|19707.19|19707.19|0
1636966010000|2021-11-15 08:46:50|19699.26|19699.26|19691.33|19691.33|19699.26|19699.26|19691.33|19691.33|0
1636966030000|2021-11-15 08:47:10|19687.37|19687.37|19687.37|19687.37|19687.37|19687.37|19687.37|19687.37|0
1636966040000|2021-11-15 08:47:20|19683.17|19683.17|19683.17|19683.17|19683.17|19683.17|19683.17|19683.17|0
1636966060000|2021-11-15 08:47:40|19676.17|19676.17|19676.17|19676.17|19676.17|19676.17|19676.17|19676.17|0
1636966100000|2021-11-15 08:48:20|19674.79|19674.79|19674.79|19674.79|19674.79|19674.79|19674.79|19674.79|0
1636966130000|2021-11-15 08:48:50|19676.19|19676.19|19673.39|19673.39|19676.19|19676.19|19673.39|19673.39|0
1636966140000|2021-11-15 08:49:00|19674.31|19674.31|19674.31|19674.31|19674.31|19674.31|19674.31|19674.31|0
1636966200000|2021-11-15 08:50:00|19686.21|19686.21|19690.17|19690.17|19690.17|19690.17|19686.21|19686.21|0
1636966270000|2021-11-15 08:51:10|19691.57|19691.57|19695.54|19695.54|19695.54|19695.54|19687.61|19687.61|0
1636966320000|2021-11-15 08:52:00|19699.5|19699.5|19699.5|19699.5|19699.5|19699.5|19699.5|19699.5|0
1636966420000|2021-11-15 08:53:40|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|0
1636966490000|2021-11-15 08:54:50|19702.3|19702.3|19702.3|19702.3|19702.3|19702.3|19702.3|19702.3|0
1636966500000|2021-11-15 08:55:00|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|0
1636966560000|2021-11-15 08:56:00|19696.94|19696.94|19696.94|19696.94|19696.94|19696.94|19696.94|19696.94|0
1636966580000|2021-11-15 08:56:20|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|19700.9|0
1636966610000|2021-11-15 08:56:50|19692.97|19692.97|19700.9|19700.9|19700.9|19700.9|19692.97|19692.97|0
1636966630000|2021-11-15 08:57:10|19696.7|19696.7|19696.7|19696.7|19696.7|19696.7|19696.7|19696.7|0
1636966730000|2021-11-15 08:58:50|19684.81|19684.81|19684.81|19684.81|19684.81|19684.81|19684.81|19684.81|0
1636966760000|2021-11-15 08:59:20|19688.77|19688.77|19688.77|19688.77|19688.77|19688.77|19688.77|19688.77|0
1636966770000|2021-11-15 08:59:30|19700.67|19700.67|19696.7|19696.7|19700.67|19700.67|19696.7|19696.7|0
1636966790000|2021-11-15 08:59:50|19694.4|19694.4|19682.51|19682.51|19694.4|19694.4|19682.51|19682.51|0
1636966800000|2021-11-15 09:00:00|19685.31|19685.31|19685.31|19685.31|19685.31|19685.31|19685.31|19685.31|0
1636966810000|2021-11-15 09:00:10|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|0
1636966820000|2021-11-15 09:00:20|19677.38|19677.38|19677.38|19677.38|19677.38|19677.38|19677.38|19677.38|0
1636966870000|2021-11-15 09:01:10|19673.41|19673.41|19673.41|19673.41|19673.41|19673.41|19673.41|19673.41|0
1636966900000|2021-11-15 09:01:40|19669.45|19669.45|19673.41|19673.41|19673.41|19673.41|19669.45|19669.45|0
1636966910000|2021-11-15 09:01:50|19681.34|19681.34|19677.38|19677.38|19681.34|19681.34|19677.38|19677.38|0
1636967130000|2021-11-15 09:05:30|19681.34|19681.34|19673.41|19673.41|19681.34|19681.34|19673.41|19673.41|0
1636967160000|2021-11-15 09:06:00|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|0
1636967170000|2021-11-15 09:06:10|19673.41|19673.41|19673.41|19673.41|19673.41|19673.41|19673.41|19673.41|0
1636967280000|2021-11-15 09:08:00|19677.38|19677.38|19677.38|19677.38|19677.38|19677.38|19677.38|19677.38|0
1636967320000|2021-11-15 09:08:40|19681.34|19681.34|19681.34|19681.34|19681.34|19681.34|19681.34|19681.34|0
1636967330000|2021-11-15 09:08:50|19673.41|19673.41|19677.38|19677.38|19677.38|19677.38|19673.41|19673.41|0
1636967340000|2021-11-15 09:09:00|19678.78|19678.78|19682.97|19682.97|19682.97|19682.97|19678.78|19678.78|0
1636967380000|2021-11-15 09:09:40|19681.57|19681.57|19682.97|19682.97|19682.97|19682.97|19680.18|19680.18|0
1636967400000|2021-11-15 09:10:00|19681.57|19681.57|19681.57|19681.57|19681.57|19681.57|19681.57|19681.57|0
1636967410000|2021-11-15 09:10:10|19677.61|19677.61|19677.61|19677.61|19677.61|19677.61|19677.61|19677.61|0
1636967420000|2021-11-15 09:10:20|19673.64|19673.64|19673.64|19673.64|19673.64|19673.64|19673.64|19673.64|0
1636967440000|2021-11-15 09:10:40|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|19669.45|0
1636967480000|2021-11-15 09:11:20|19668.05|19668.05|19668.05|19668.05|19668.05|19668.05|19668.05|19668.05|0
1636967500000|2021-11-15 09:11:40|19675.98|19675.98|19675.98|19675.98|19675.98|19675.98|19675.98|19675.98|0
1636967520000|2021-11-15 09:12:00|19680.18|19680.18|19680.18|19680.18|19680.18|19680.18|19680.18|19680.18|0
1636967590000|2021-11-15 09:13:10|19678.78|19678.78|19682.74|19682.74|19682.74|19682.74|19678.78|19678.78|0
1636967610000|2021-11-15 09:13:30|19678.78|19678.78|19678.78|19678.78|19678.78|19678.78|19678.78|19678.78|0
1636967630000|2021-11-15 09:13:50|19674.81|19674.81|19674.81|19674.81|19674.81|19674.81|19674.81|19674.81|0
1636967700000|2021-11-15 09:15:00|19658.95|19658.95|19662.91|19662.91|19662.91|19662.91|19658.95|19658.95|0
1636967770000|2021-11-15 09:16:10|19657.32|19657.32|19657.32|19657.32|19657.32|19657.32|19657.32|19657.32|0
1636968010000|2021-11-15 09:20:10|19649.39|19649.39|19649.39|19649.39|19649.39|19649.39|19649.39|19649.39|0
1636968050000|2021-11-15 09:20:50|19653.35|19653.35|19648.93|19648.93|19653.35|19653.35|19648.93|19648.93|0
1636968090000|2021-11-15 09:21:30|19641|19641|19641|19641|19641|19641|19641|19641|0
1636968130000|2021-11-15 09:22:10|19640.54|19640.54|19640.54|19640.54|19640.54|19640.54|19640.54|19640.54|0
1636968170000|2021-11-15 09:22:50|19638.7|19638.7|19638.7|19638.7|19638.7|19638.7|19638.7|19638.7|0
1636968200000|2021-11-15 09:23:20|19638.24|19638.24|19638.24|19638.24|19638.24|19638.24|19638.24|19638.24|0
1636968270000|2021-11-15 09:24:30|19628.44|19628.44|19628.44|19628.44|19628.44|19628.44|19628.44|19628.44|0
1636968330000|2021-11-15 09:25:30|19620.51|19620.51|19620.51|19620.51|19620.51|19620.51|19620.51|19620.51|0
1636968360000|2021-11-15 09:26:00|19612.58|19612.58|19612.58|19612.58|19612.58|19612.58|19612.58|19612.58|0
1636968370000|2021-11-15 09:26:10|19613.96|19613.96|19616.72|19616.72|19616.72|19616.72|19613.96|19613.96|0
1636968390000|2021-11-15 09:26:30|19620.68|19620.68|19620.68|19620.68|19620.68|19620.68|19620.68|19620.68|0
1636968400000|2021-11-15 09:26:40|19621.14|19621.14|19621.14|19621.14|19621.14|19621.14|19621.14|19621.14|0
1636968410000|2021-11-15 09:26:50|19617.18|19617.18|19617.18|19617.18|19617.18|19617.18|19617.18|19617.18|0
1636968450000|2021-11-15 09:27:30|19621.14|19621.14|19621.14|19621.14|19621.14|19621.14|19621.14|19621.14|0
1636968580000|2021-11-15 09:29:40|19620.22|19620.22|19620.22|19620.22|19620.22|19620.22|19620.22|19620.22|0
1636968620000|2021-11-15 09:30:20|19613.23|19613.23|19613.23|19613.23|19613.23|19613.23|19613.23|19613.23|0
1636968700000|2021-11-15 09:31:40|19621.16|19621.16|19621.16|19621.16|19621.16|19621.16|19621.16|19621.16|0
1636968790000|2021-11-15 09:33:10|19625.12|19625.12|19621.16|19621.16|19625.12|19625.12|19621.16|19621.16|0
1636968910000|2021-11-15 09:35:10|19605.3|19605.3|19605.3|19605.3|19605.3|19605.3|19605.3|19605.3|0
1636968970000|2021-11-15 09:36:10|19601.1|19601.1|19585.24|19585.24|19601.1|19601.1|19585.24|19585.24|0
1636968990000|2021-11-15 09:36:30|19589.2|19589.2|19593.17|19593.17|19593.17|19593.17|19589.2|19589.2|0
1636969100000|2021-11-15 09:38:20|19590.37|19590.37|19590.37|19590.37|19590.37|19590.37|19590.37|19590.37|0
1636969260000|2021-11-15 09:41:00|19594.33|19594.33|19594.33|19594.33|19594.33|19594.33|19594.33|19594.33|0
1636969400000|2021-11-15 09:43:20|19587.34|19587.34|19583.14|19583.14|19587.34|19587.34|19583.14|19583.14|0
1636969470000|2021-11-15 09:44:30|19595.03|19595.03|19595.03|19595.03|19595.03|19595.03|19595.03|19595.03|0
1636969740000|2021-11-15 09:49:00|19599.23|19599.23|19602.03|19602.03|19602.03|19602.03|19599.23|19599.23|0
1636969810000|2021-11-15 09:50:10|19621.86|19621.86|19621.86|19621.86|19621.86|19621.86|19621.86|19621.86|0
1636969830000|2021-11-15 09:50:30|19617.89|19617.89|19617.89|19617.89|19617.89|19617.89|19617.89|19617.89|0
1636969910000|2021-11-15 09:51:50|19612.29|19612.29|19612.29|19612.29|19612.29|19612.29|19612.29|19612.29|0
1636970060000|2021-11-15 09:54:20|19620.22|19620.22|19620.22|19620.22|19620.22|19620.22|19620.22|19620.22|0
1636970120000|2021-11-15 09:55:20|19612.29|19612.29|19612.29|19612.29|19612.29|19612.29|19612.29|19612.29|0
1636970240000|2021-11-15 09:57:20|19616.26|19616.26|19616.26|19616.26|19616.26|19616.26|19616.26|19616.26|0
1636970360000|2021-11-15 09:59:20|19632.12|19632.12|19634.88|19634.88|19634.88|19634.88|19632.12|19632.12|0
1636970370000|2021-11-15 09:59:30|19635.8|19635.8|19635.8|19635.8|19635.8|19635.8|19635.8|19635.8|0
1636970380000|2021-11-15 09:59:40|19636.72|19636.72|19636.72|19636.72|19636.72|19636.72|19636.72|19636.72|0
1636970420000|2021-11-15 10:00:20|19638.1|19638.1|19638.1|19638.1|19638.1|19638.1|19638.1|19638.1|0
1636970500000|2021-11-15 10:01:40|19640.89|19640.89|19640.89|19640.89|19640.89|19640.89|19640.89|19640.89|0
1636970580000|2021-11-15 10:03:00|19636.93|19636.93|19636.93|19636.93|19636.93|19636.93|19636.93|19636.93|0
1636970600000|2021-11-15 10:03:20|19644.86|19644.86|19644.86|19644.86|19644.86|19644.86|19644.86|19644.86|0
1636970620000|2021-11-15 10:03:40|19643.46|19643.46|19643.46|19643.46|19643.46|19643.46|19643.46|19643.46|0
1636970680000|2021-11-15 10:04:40|19644.38|19644.38|19644.38|19644.38|19644.38|19644.38|19644.38|19644.38|0
1636970830000|2021-11-15 10:07:10|19648.34|19648.34|19645.55|19645.55|19648.34|19648.34|19645.55|19645.55|0
1636970880000|2021-11-15 10:08:00|19642.75|19642.75|19642.75|19642.75|19642.75|19642.75|19642.75|19642.75|0
1636970930000|2021-11-15 10:08:50|19650.68|19650.68|19650.68|19650.68|19650.68|19650.68|19650.68|19650.68|0
1636970990000|2021-11-15 10:09:50|19654.64|19654.64|19656.48|19656.48|19656.48|19656.48|19654.64|19654.64|0
1636971000000|2021-11-15 10:10:00|19660.45|19660.45|19668.38|19668.38|19668.38|19668.38|19660.45|19660.45|0
1636971020000|2021-11-15 10:10:20|19672.34|19672.34|19672.34|19672.34|19672.34|19672.34|19672.34|19672.34|0
1636971250000|2021-11-15 10:14:10|19671.88|19671.88|19671.88|19671.88|19671.88|19671.88|19671.88|19671.88|0
1636971270000|2021-11-15 10:14:30|19667.92|19667.92|19663.95|19663.95|19671.88|19671.88|19663.95|19663.95|0
1636971290000|2021-11-15 10:14:50|19675.85|19675.85|19675.85|19675.85|19675.85|19675.85|19675.85|19675.85|0
1636971310000|2021-11-15 10:15:10|19667.92|19667.92|19669.32|19669.32|19669.32|19669.32|19667.92|19667.92|0
1636971380000|2021-11-15 10:16:20|19668.86|19668.86|19668.86|19668.86|19668.86|19668.86|19668.4|19668.4|0
1636971670000|2021-11-15 10:21:10|19684.72|19684.72|19664.89|19664.89|19684.72|19684.72|19664.89|19664.89|0
1636971680000|2021-11-15 10:21:20|19672.82|19672.82|19680.75|19680.75|19680.75|19680.75|19664.89|19664.89|0
1636971720000|2021-11-15 10:22:00|19677.95|19677.95|19677.95|19677.95|19677.95|19677.95|19677.95|19677.95|0
1636971770000|2021-11-15 10:22:50|19681.92|19681.92|19681.92|19681.92|19681.92|19681.92|19681.92|19681.92|0
1636971790000|2021-11-15 10:23:10|19685.88|19685.88|19685.88|19685.88|19685.88|19685.88|19685.88|19685.88|0
1636971820000|2021-11-15 10:23:40|19681.92|19681.92|19681.92|19681.92|19681.92|19681.92|19681.92|19681.92|0
1636971860000|2021-11-15 10:24:20|19677.95|19677.95|19677.95|19677.95|19677.95|19677.95|19677.95|19677.95|0
1636971870000|2021-11-15 10:24:30|19680.75|19680.75|19680.75|19680.75|19680.75|19680.75|19680.75|19680.75|0
1636971900000|2021-11-15 10:25:00|19675.15|19675.15|19675.15|19675.15|19675.15|19675.15|19675.15|19675.15|0
1636972010000|2021-11-15 10:26:50|19679.12|19679.12|19679.12|19679.12|19679.12|19679.12|19679.12|19679.12|0
1636972020000|2021-11-15 10:27:00|19680.04|19680.04|19680.04|19680.04|19680.04|19680.04|19680.04|19680.04|0
1636972190000|2021-11-15 10:29:50|19691.94|19691.94|19699.87|19699.87|19699.87|19699.87|19691.94|19691.94|0
1636972220000|2021-11-15 10:30:20|19708.26|19708.26|19692.87|19692.87|19708.26|19708.26|19692.87|19692.87|0
1636972320000|2021-11-15 10:32:00|19693.33|19693.33|19693.33|19693.33|19693.33|19693.33|19693.33|19693.33|0
1636972460000|2021-11-15 10:34:20|19692.87|19692.87|19692.87|19692.87|19692.87|19692.87|19692.87|19692.87|0
1636972550000|2021-11-15 10:35:50|19688.9|19688.9|19688.9|19688.9|19688.9|19688.9|19688.9|19688.9|0
1636972560000|2021-11-15 10:36:00|19680.97|19680.97|19680.97|19680.97|19680.97|19680.97|19680.97|19680.97|0
1636973030000|2021-11-15 10:43:50|19682.37|19682.37|19682.37|19682.37|19682.37|19682.37|19682.37|19682.37|0
1636973040000|2021-11-15 10:44:00|19680.99|19680.99|19677.03|19677.03|19680.99|19680.99|19677.03|19677.03|0
1636973100000|2021-11-15 10:45:00|19676.57|19676.57|19676.57|19676.57|19676.57|19676.57|19676.57|19676.57|0
1636973120000|2021-11-15 10:45:20|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|0
1636973160000|2021-11-15 10:46:00|19664.44|19664.44|19664.44|19664.44|19664.44|19664.44|19664.44|19664.44|0
1636973170000|2021-11-15 10:46:10|19668.4|19668.4|19668.4|19668.4|19668.4|19668.4|19668.4|19668.4|0
1636973410000|2021-11-15 10:50:10|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|19672.37|0
1636973450000|2021-11-15 10:50:50|19676.33|19676.33|19680.3|19680.3|19680.3|19680.3|19676.33|19676.33|0
1636973690000|2021-11-15 10:54:50|19683.1|19683.1|19683.1|19683.1|19683.1|19683.1|19683.1|19683.1|0
1636973730000|2021-11-15 10:55:30|19687.06|19687.06|19679.13|19679.13|19687.06|19687.06|19679.13|19679.13|0
1636974050000|2021-11-15 11:00:50|19683.1|19683.1|19683.1|19683.1|19683.1|19683.1|19683.1|19683.1|0
1636974100000|2021-11-15 11:01:40|19682.18|19682.18|19682.18|19682.18|19682.18|19682.18|19682.18|19682.18|0
1636974120000|2021-11-15 11:02:00|19681.26|19681.26|19681.26|19681.26|19681.26|19681.26|19681.26|19681.26|0
1636974180000|2021-11-15 11:03:00|19675.66|19675.66|19674.26|19674.26|19675.66|19675.66|19674.26|19674.26|0
1636974210000|2021-11-15 11:03:30|19662.37|19662.37|19662.37|19662.37|19662.37|19662.37|19662.37|19662.37|0
1636974230000|2021-11-15 11:03:50|19658.17|19658.17|19656.77|19656.77|19658.17|19658.17|19656.77|19656.77|0
1636974240000|2021-11-15 11:04:00|19658.17|19658.17|19659.57|19659.57|19659.57|19659.57|19656.77|19656.77|0
1636974270000|2021-11-15 11:04:30|19655.6|19655.6|19663.53|19663.53|19663.53|19663.53|19655.6|19655.6|0
1636974350000|2021-11-15 11:05:50|19671.46|19671.46|19675.43|19675.43|19675.43|19675.43|19671.46|19671.46|0
1636974410000|2021-11-15 11:06:50|19683.36|19683.36|19683.36|19683.36|19683.36|19683.36|19683.36|19683.36|0
1636974490000|2021-11-15 11:08:10|19691.29|19691.29|19680.6|19680.6|19691.29|19691.29|19679.68|19679.68|0
1636974580000|2021-11-15 11:09:40|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|0
1636974630000|2021-11-15 11:10:30|19672.21|19672.21|19676.18|19676.18|19676.18|19676.18|19672.21|19672.21|0
1636974640000|2021-11-15 11:10:40|19672.21|19672.21|19672.21|19672.21|19672.21|19672.21|19672.21|19672.21|0
1636974650000|2021-11-15 11:10:50|19676.18|19676.18|19676.18|19676.18|19676.18|19676.18|19676.18|19676.18|0
1636974670000|2021-11-15 11:11:10|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|19680.14|0
1636974690000|2021-11-15 11:11:30|19676.18|19676.18|19676.18|19676.18|19676.18|19676.18|19676.18|19676.18|0
1636974700000|2021-11-15 11:11:40|19672.21|19672.21|19675.72|19675.72|19675.72|19675.72|19671.75|19671.75|0
1636974710000|2021-11-15 11:11:50|19679.68|19679.68|19675.72|19675.72|19679.68|19679.68|19675.72|19675.72|0
1636974720000|2021-11-15 11:12:00|19683.65|19683.65|19683.65|19683.65|19683.65|19683.65|19683.65|19683.65|0
1636974730000|2021-11-15 11:12:10|19682.73|19682.73|19680.89|19680.89|19683.65|19683.65|19680.89|19680.89|0
1636974740000|2021-11-15 11:12:20|19681.81|19681.81|19681.81|19681.81|19681.81|19681.81|19681.81|19681.81|0
1636974910000|2021-11-15 11:15:10|19673.88|19673.88|19673.88|19673.88|19673.88|19673.88|19673.88|19673.88|0
1636974990000|2021-11-15 11:16:30|19672.48|19672.48|19668.28|19668.28|19672.48|19672.48|19668.28|19668.28|0
1636975000000|2021-11-15 11:16:40|19664.31|19664.31|19660.35|19660.35|19664.31|19664.31|19660.35|19660.35|0
1636975040000|2021-11-15 11:17:20|19652.42|19652.42|19652.42|19652.42|19652.42|19652.42|19648.45|19648.45|0
1636975140000|2021-11-15 11:19:00|19656.38|19656.38|19656.38|19656.38|19656.38|19656.38|19656.38|19656.38|0
1636975240000|2021-11-15 11:20:40|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|0
1636975320000|2021-11-15 11:22:00|19648.91|19648.91|19656.84|19656.84|19656.84|19656.84|19648.91|19648.91|0
1636975340000|2021-11-15 11:22:20|19648.91|19648.91|19648.91|19648.91|19648.91|19648.91|19648.91|19648.91|0
1636975370000|2021-11-15 11:22:50|19652.88|19652.88|19652.88|19652.88|19652.88|19652.88|19652.88|19652.88|0
1636975380000|2021-11-15 11:23:00|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|0
1636975420000|2021-11-15 11:23:40|19655.46|19655.46|19655.46|19655.46|19655.46|19655.46|19655.46|19655.46|0
1636975480000|2021-11-15 11:24:40|19643.57|19643.57|19651.5|19651.5|19651.5|19651.5|19643.57|19643.57|0
1636975490000|2021-11-15 11:24:50|19647.53|19647.53|19647.53|19647.53|19647.53|19647.53|19647.53|19647.53|0
1636975520000|2021-11-15 11:25:20|19643.57|19643.57|19643.57|19643.57|19643.57|19643.57|19643.57|19643.57|0
1636975620000|2021-11-15 11:27:00|19639.37|19639.37|19635.17|19635.17|19639.37|19639.37|19635.17|19635.17|0
1636975630000|2021-11-15 11:27:10|19633.77|19633.77|19633.77|19633.77|19633.77|19633.77|19633.77|19633.77|0
1636975680000|2021-11-15 11:28:00|19629.81|19629.81|19628.43|19628.43|19629.81|19629.81|19628.43|19628.43|0
1636975710000|2021-11-15 11:28:30|19632.39|19632.39|19632.39|19632.39|19632.39|19632.39|19632.39|19632.39|0
1636975830000|2021-11-15 11:30:30|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|19631.01|0
1636975920000|2021-11-15 11:32:00|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|0
1636975980000|2021-11-15 11:33:00|19629.61|19629.61|19629.61|19629.61|19629.61|19629.61|19629.61|19629.61|0
1636976010000|2021-11-15 11:33:30|19637.55|19637.55|19645.48|19645.48|19645.48|19645.48|19637.55|19637.55|0
1636976060000|2021-11-15 11:34:20|19649.44|19649.44|19653.41|19653.41|19653.41|19653.41|19649.44|19649.44|0
1636976100000|2021-11-15 11:35:00|19649.44|19649.44|19645.48|19645.48|19649.44|19649.44|19645.48|19645.48|0
1636976300000|2021-11-15 11:38:20|19646.88|19646.88|19646.88|19646.88|19646.88|19646.88|19646.88|19646.88|0
1636976340000|2021-11-15 11:39:00|19645.96|19645.96|19645.96|19645.96|19645.96|19645.96|19645.96|19645.96|0
1636976390000|2021-11-15 11:39:50|19649.92|19649.92|19649.92|19649.92|19649.92|19649.92|19649.92|19649.92|0
1636976470000|2021-11-15 11:41:10|19657.85|19657.85|19657.85|19657.85|19657.85|19657.85|19657.85|19657.85|0
1636976510000|2021-11-15 11:41:50|19656.45|19656.45|19656.45|19656.45|19656.45|19656.45|19656.45|19656.45|0
1636976530000|2021-11-15 11:42:10|19657.85|19657.85|19659.25|19659.25|19659.25|19659.25|19657.85|19657.85|0
1636976600000|2021-11-15 11:43:20|19657.85|19657.85|19645.96|19645.96|19657.85|19657.85|19645.96|19645.96|0
1636976670000|2021-11-15 11:44:30|19641.99|19641.99|19641.99|19641.99|19641.99|19641.99|19641.99|19641.99|0
1636976690000|2021-11-15 11:44:50|19649.92|19649.92|19649.92|19649.92|19649.92|19649.92|19649.92|19649.92|0
1636976700000|2021-11-15 11:45:00|19653.89|19653.89|19654.81|19654.81|19654.81|19654.81|19653.89|19653.89|0
1636976730000|2021-11-15 11:45:30|19650.84|19650.84|19650.84|19650.84|19650.84|19650.84|19650.84|19650.84|0
1636976760000|2021-11-15 11:46:00|19646.88|19646.88|19646.88|19646.88|19646.88|19646.88|19646.88|19646.88|0
1636976790000|2021-11-15 11:46:30|19650.84|19650.84|19650.84|19650.84|19650.84|19650.84|19650.84|19650.84|0
1636976840000|2021-11-15 11:47:20|19651.76|19651.76|19653.14|19653.14|19653.14|19653.14|19651.76|19651.76|0
1636976940000|2021-11-15 11:49:00|19650.34|19650.34|19650.34|19650.34|19650.34|19650.34|19650.34|19650.34|0
1636976960000|2021-11-15 11:49:20|19649.88|19649.88|19649.88|19649.88|19649.88|19649.88|19649.88|19649.88|0
1636976980000|2021-11-15 11:49:40|19653.85|19653.85|19653.85|19653.85|19653.85|19653.85|19653.85|19653.85|0
1636977100000|2021-11-15 11:51:40|19645.92|19645.92|19649.88|19649.88|19649.88|19649.88|19645.92|19645.92|0
1636977130000|2021-11-15 11:52:10|19647.08|19647.08|19645.68|19645.68|19647.08|19647.08|19645.68|19645.68|0
1636977360000|2021-11-15 11:56:00|19642.46|19642.46|19642.46|19642.46|19642.46|19642.46|19642.46|19642.46|0
1636977470000|2021-11-15 11:57:50|19646.43|19646.43|19646.43|19646.43|19646.43|19646.43|19646.43|19646.43|0
1636977570000|2021-11-15 11:59:30|19650.39|19650.39|19646.43|19646.43|19650.39|19650.39|19646.43|19646.43|0
1636977580000|2021-11-15 11:59:40|19642.46|19642.46|19642.46|19642.46|19642.46|19642.46|19642.46|19642.46|0
1636977590000|2021-11-15 11:59:50|19650.39|19650.39|19650.39|19650.39|19650.39|19650.39|19650.39|19650.39|0
1636977700000|2021-11-15 12:01:40|19653.19|19653.19|19657.39|19657.39|19657.39|19657.39|19653.19|19653.19|0
1636977740000|2021-11-15 12:02:20|19653.43|19653.43|19653.43|19653.43|19653.43|19653.43|19653.43|19653.43|0
1636977750000|2021-11-15 12:02:30|19656.64|19656.64|19656.64|19656.64|19656.64|19656.64|19656.64|19656.64|0
1636977960000|2021-11-15 12:06:00|19657.1|19657.1|19657.1|19657.1|19657.1|19657.1|19657.1|19657.1|0
1636978040000|2021-11-15 12:07:20|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|0
1636978100000|2021-11-15 12:08:20|19669|19669|19669|19669|19669|19669|19669|19669|0
1636978130000|2021-11-15 12:08:50|19672.97|19672.97|19672.97|19672.97|19672.97|19672.97|19672.97|19672.97|0
1636978210000|2021-11-15 12:10:10|19674.8|19674.8|19673.4|19673.4|19674.8|19674.8|19673.4|19673.4|0
1636978230000|2021-11-15 12:10:30|19672.01|19672.01|19670.61|19670.61|19672.01|19672.01|19670.61|19670.61|0
1636978240000|2021-11-15 12:10:40|19671.52|19671.52|19671.52|19671.52|19671.52|19671.52|19671.52|19671.52|0
1636978290000|2021-11-15 12:11:30|19672.92|19672.92|19672.92|19672.92|19672.92|19672.92|19672.92|19672.92|0
1636978300000|2021-11-15 12:11:40|19674.32|19674.32|19674.32|19674.32|19674.32|19674.32|19674.32|19674.32|0
1636978340000|2021-11-15 12:12:20|19675.72|19675.72|19675.72|19675.72|19675.72|19675.72|19675.72|19675.72|0
1636978400000|2021-11-15 12:13:20|19677.1|19677.1|19677.1|19677.1|19677.1|19677.1|19677.1|19677.1|0
1636978590000|2021-11-15 12:16:30|19681.07|19681.07|19681.07|19681.07|19681.07|19681.07|19681.07|19681.07|0
1636978610000|2021-11-15 12:16:50|19678.27|19678.27|19678.27|19678.27|19678.27|19678.27|19678.27|19678.27|0
1636978740000|2021-11-15 12:19:00|19662.41|19662.41|19662.41|19662.41|19662.41|19662.41|19662.41|19662.41|0
1636978760000|2021-11-15 12:19:20|19658.21|19658.21|19654.24|19654.24|19658.21|19658.21|19654.24|19654.24|0
1636978790000|2021-11-15 12:19:50|19650.05|19650.05|19648.65|19648.65|19650.05|19650.05|19648.65|19648.65|0
1636978800000|2021-11-15 12:20:00|19652.61|19652.61|19652.61|19652.61|19652.61|19652.61|19652.61|19652.61|0
1636978820000|2021-11-15 12:20:20|19654.01|19654.01|19654.01|19654.01|19654.01|19654.01|19654.01|19654.01|0
1636978870000|2021-11-15 12:21:10|19657.98|19657.98|19657.98|19657.98|19657.98|19657.98|19657.98|19657.98|0
1636978940000|2021-11-15 12:22:20|19657.06|19657.06|19657.06|19657.06|19657.06|19657.06|19657.06|19657.06|0
1636979170000|2021-11-15 12:26:10|19661.02|19661.02|19657.06|19657.06|19661.02|19661.02|19657.06|19657.06|0
1636979240000|2021-11-15 12:27:20|19656.6|19656.6|19656.6|19656.6|19656.6|19656.6|19656.6|19656.6|0
1636979260000|2021-11-15 12:27:40|19655.2|19655.2|19655.2|19655.2|19655.2|19655.2|19655.2|19655.2|0
1636979280000|2021-11-15 12:28:00|19658|19658|19658|19658|19658|19658|19658|19658|0
1636979450000|2021-11-15 12:30:50|19655.2|19655.2|19655.2|19655.2|19655.2|19655.2|19655.2|19655.2|0
1636979630000|2021-11-15 12:33:50|19651.23|19651.23|19651.23|19651.23|19651.23|19651.23|19651.23|19651.23|0
1636979750000|2021-11-15 12:35:50|19648.43|19648.43|19648.43|19648.43|19648.43|19648.43|19648.43|19648.43|0
1636979810000|2021-11-15 12:36:50|19652.4|19652.4|19652.4|19652.4|19652.4|19652.4|19652.4|19652.4|0
1636979830000|2021-11-15 12:37:10|19650.1|19650.1|19650.1|19650.1|19650.1|19650.1|19650.1|19650.1|0
1636979910000|2021-11-15 12:38:30|19654.07|19654.07|19662|19662|19662|19662|19654.07|19654.07|0
1636979950000|2021-11-15 12:39:10|19658.03|19658.03|19658.03|19658.03|19658.03|19658.03|19658.03|19658.03|0
1636980020000|2021-11-15 12:40:20|19655.23|19655.23|19655.23|19655.23|19655.23|19655.23|19655.23|19655.23|0
1636980170000|2021-11-15 12:42:50|19658.03|19658.03|19658.03|19658.03|19658.03|19658.03|19658.03|19658.03|0
1636980200000|2021-11-15 12:43:20|19662|19662|19662|19662|19662|19662|19662|19662|0
1636980290000|2021-11-15 12:44:50|19667.59|19667.59|19668.99|19668.99|19673.19|19673.19|19667.59|19667.59|0
1636980320000|2021-11-15 12:45:20|19673.19|19673.19|19673.19|19673.19|19673.19|19673.19|19673.19|19673.19|0
1636980420000|2021-11-15 12:47:00|19669.23|19669.23|19669.23|19669.23|19669.23|19669.23|19669.23|19669.23|0
1636980430000|2021-11-15 12:47:10|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|19665.03|0
1636980440000|2021-11-15 12:47:20|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|0
1636980450000|2021-11-15 12:47:30|19669.23|19669.23|19669.23|19669.23|19669.23|19669.23|19669.23|19669.23|0
1636980460000|2021-11-15 12:47:40|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|19666.43|0
1636980470000|2021-11-15 12:47:50|19663.63|19663.63|19663.63|19663.63|19663.63|19663.63|19663.63|19663.63|0
1636980500000|2021-11-15 12:48:20|19665.01|19665.01|19665.01|19665.01|19665.01|19665.01|19665.01|19665.01|0
1636980620000|2021-11-15 12:50:20|19665.47|19665.47|19665.47|19665.47|19665.47|19665.47|19665.47|19665.47|0
1636980670000|2021-11-15 12:51:10|19664.07|19664.07|19668.03|19668.03|19668.03|19668.03|19664.07|19664.07|0
1636980690000|2021-11-15 12:51:30|19672|19672|19672|19672|19672|19672|19672|19672|0
1636980830000|2021-11-15 12:53:50|19669.2|19669.2|19669.2|19669.2|19669.2|19669.2|19669.2|19669.2|0
1636980860000|2021-11-15 12:54:20|19669.66|19669.66|19669.66|19669.66|19669.66|19669.66|19669.66|19669.66|0
1636980930000|2021-11-15 12:55:30|19672.46|19672.46|19671.06|19671.06|19672.46|19672.46|19671.06|19671.06|0
1636981020000|2021-11-15 12:57:00|19669.66|19669.66|19669.66|19669.66|19669.66|19669.66|19669.66|19669.66|0
1636981130000|2021-11-15 12:58:50|19668.26|19668.26|19668.26|19668.26|19668.26|19668.26|19668.26|19668.26|0
1636981200000|2021-11-15 13:00:00|19672.22|19672.22|19668.26|19668.26|19672.22|19672.22|19668.26|19668.26|0
1636981280000|2021-11-15 13:01:20|19676.19|19676.19|19676.19|19676.19|19676.19|19676.19|19676.19|19676.19|0
1636981450000|2021-11-15 13:04:10|19675.73|19675.73|19675.73|19675.73|19675.73|19675.73|19675.73|19675.73|0
1636981780000|2021-11-15 13:09:40|19674.33|19674.33|19667.33|19667.33|19674.33|19674.33|19667.33|19667.33|0
1636981800000|2021-11-15 13:10:00|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|0
1636981850000|2021-11-15 13:10:50|19675.26|19675.26|19675.26|19675.26|19675.26|19675.26|19675.26|19675.26|0
1636981860000|2021-11-15 13:11:00|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|19671.3|0
1636982040000|2021-11-15 13:14:00|19667.1|19667.1|19667.1|19667.1|19667.1|19667.1|19667.1|19667.1|0
1636982050000|2021-11-15 13:14:10|19664.3|19664.3|19664.3|19664.3|19664.3|19664.3|19664.3|19664.3|0
1636982060000|2021-11-15 13:14:20|19667.1|19667.1|19667.1|19667.1|19667.1|19667.1|19667.1|19667.1|0
1636982120000|2021-11-15 13:15:20|19675.03|19675.03|19675.03|19675.03|19675.03|19675.03|19675.03|19675.03|0
1636982320000|2021-11-15 13:18:40|19676.43|19676.43|19679.23|19679.23|19679.23|19679.23|19676.43|19676.43|0
1636982340000|2021-11-15 13:19:00|19678.31|19678.31|19678.31|19678.31|19678.31|19678.31|19678.31|19678.31|0
1636982520000|2021-11-15 13:22:00|19675.51|19675.51|19675.51|19675.51|19675.51|19675.51|19675.51|19675.51|0
1636982690000|2021-11-15 13:24:50|19676.91|19676.91|19676.91|19676.91|19676.91|19676.91|19676.91|19676.91|0
1636982820000|2021-11-15 13:27:00|19677.83|19677.83|19677.83|19677.83|19677.83|19677.83|19677.83|19677.83|0
1636982880000|2021-11-15 13:28:00|19681.79|19681.79|19681.79|19681.79|19681.79|19681.79|19681.79|19681.79|0
1636982930000|2021-11-15 13:28:50|19673.86|19673.86|19673.86|19673.86|19673.86|19673.86|19673.86|19673.86|0
1636982960000|2021-11-15 13:29:20|19672.94|19672.94|19672.94|19672.94|19672.94|19672.94|19672.94|19672.94|0
1636983050000|2021-11-15 13:30:50|19668.75|19668.75|19668.25|19668.25|19668.75|19668.75|19668.25|19668.25|0
1636983080000|2021-11-15 13:31:20|19671.04|19671.04|19671.04|19671.04|19671.04|19671.04|19671.04|19671.04|0
1636983190000|2021-11-15 13:33:10|19671.5|19671.5|19671.5|19671.5|19671.5|19671.5|19671.5|19671.5|0
1636983240000|2021-11-15 13:34:00|19683.4|19683.4|19683.4|19683.4|19683.4|19683.4|19683.4|19683.4|0
1636983280000|2021-11-15 13:34:40|19686.2|19686.2|19686.2|19686.2|19686.2|19686.2|19686.2|19686.2|0
1636983310000|2021-11-15 13:35:10|19693.2|19693.2|19693.2|19693.2|19693.2|19693.2|19693.2|19693.2|0
1636983340000|2021-11-15 13:35:40|19691.8|19691.8|19687.83|19687.83|19691.8|19691.8|19687.83|19687.83|0
1636983480000|2021-11-15 13:38:00|19689.23|19689.23|19689.23|19689.23|19689.23|19689.23|19689.23|19689.23|0
1636983500000|2021-11-15 13:38:20|19690.63|19690.63|19690.63|19690.63|19690.63|19690.63|19690.63|19690.63|0
1636983610000|2021-11-15 13:40:10|19689.25|19689.25|19689.25|19689.25|19689.25|19689.25|19689.25|19689.25|0
1636983680000|2021-11-15 13:41:20|19685.05|19685.05|19683.65|19683.65|19685.05|19685.05|19683.65|19683.65|0
1636983740000|2021-11-15 13:42:20|19680.85|19680.85|19680.85|19680.85|19680.85|19680.85|19680.85|19680.85|0
1636983840000|2021-11-15 13:44:00|19685.05|19685.05|19686.45|19686.45|19686.45|19686.45|19685.05|19685.05|0
1636983850000|2021-11-15 13:44:10|19690.42|19690.42|19690.42|19690.42|19690.42|19690.42|19690.42|19690.42|0
1636983860000|2021-11-15 13:44:20|19694.38|19694.38|19692.75|19692.75|19695.55|19695.55|19691.58|19691.58|0
1636983930000|2021-11-15 13:45:30|19696.72|19696.72|19696.72|19696.72|19696.72|19696.72|19696.72|19696.72|0
1636983960000|2021-11-15 13:46:00|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|0
1636984030000|2021-11-15 13:47:10|19690.91|19690.91|19690.91|19690.91|19690.91|19690.91|19690.91|19690.91|0
1636984060000|2021-11-15 13:47:40|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|0
1636984090000|2021-11-15 13:48:10|19698.84|19698.84|19698.84|19698.84|19698.84|19698.84|19698.84|19698.84|0
1636984110000|2021-11-15 13:48:30|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|19694.88|0
1636984130000|2021-11-15 13:48:50|19702.81|19702.81|19702.81|19702.81|19702.81|19702.81|19702.81|19702.81|0
1636984160000|2021-11-15 13:49:20|19703.27|19703.27|19711.2|19711.2|19711.2|19711.2|19703.27|19703.27|0
1636984180000|2021-11-15 13:49:40|19703.27|19703.27|19703.27|19703.27|19703.27|19703.27|19703.27|19703.27|0
1636984200000|2021-11-15 13:50:00|19695.34|19695.34|19691.37|19691.37|19695.34|19695.34|19687.41|19687.41|0
1636984400000|2021-11-15 13:53:20|19692.75|19692.75|19692.75|19692.75|19692.75|19692.75|19692.75|19692.75|0
1636984440000|2021-11-15 13:54:00|19700.68|19700.68|19700.68|19700.68|19704.65|19704.65|19700.68|19700.68|0
1636984480000|2021-11-15 13:54:40|19704.65|19704.65|19704.65|19704.65|19704.65|19704.65|19704.65|19704.65|0
1636984540000|2021-11-15 13:55:40|19700.68|19700.68|19704.65|19704.65|19704.65|19704.65|19700.68|19700.68|0
1636984670000|2021-11-15 13:57:50|19701.85|19701.85|19701.85|19701.85|19701.85|19701.85|19701.85|19701.85|0
1636984720000|2021-11-15 13:58:40|19689.95|19689.95|19693.92|19693.92|19693.92|19693.92|19689.95|19689.95|0
1636984740000|2021-11-15 13:59:00|19697.88|19697.88|19697.88|19697.88|19697.88|19697.88|19697.88|19697.88|0
1636984800000|2021-11-15 14:00:00|19701.85|19701.85|19701.85|19701.85|19701.85|19701.85|19701.85|19701.85|0
1636984850000|2021-11-15 14:00:50|19697.88|19697.88|19697.88|19697.88|19697.88|19697.88|19697.88|19697.88|0
1636985200000|2021-11-15 14:06:40|19705.81|19705.81|19705.81|19705.81|19705.81|19705.81|19705.81|19705.81|0
1636985210000|2021-11-15 14:06:50|19709.78|19709.78|19709.78|19709.78|19709.78|19709.78|19709.78|19709.78|0
1636985220000|2021-11-15 14:07:00|19705.81|19705.81|19705.81|19705.81|19705.81|19705.81|19705.81|19705.81|0
1636985520000|2021-11-15 14:12:00|19704.41|19704.41|19698.82|19698.82|19704.41|19704.41|19698.82|19698.82|0
1636985750000|2021-11-15 14:15:50|19697.42|19697.42|19697.42|19697.42|19697.42|19697.42|19697.42|19697.42|0
1636985760000|2021-11-15 14:16:00|19700.21|19700.21|19696.02|19696.02|19700.21|19700.21|19696.02|19696.02|0
1636985910000|2021-11-15 14:18:30|19703.95|19703.95|19703.95|19703.95|19703.95|19703.95|19703.95|19703.95|0
1636985940000|2021-11-15 14:19:00|19705.35|19705.35|19705.35|19705.35|19705.35|19705.35|19705.35|19705.35|0
1636985950000|2021-11-15 14:19:10|19706.75|19706.75|19697.42|19697.42|19706.75|19706.75|19697.42|19697.42|0
1636986000000|2021-11-15 14:20:00|19701.61|19701.61|19701.61|19701.61|19701.61|19701.61|19701.61|19701.61|0
1636986010000|2021-11-15 14:20:10|19698.82|19698.82|19698.82|19698.82|19698.82|19698.82|19698.82|19698.82|0
1636986020000|2021-11-15 14:20:20|19700.21|19700.21|19700.21|19700.21|19700.21|19700.21|19700.21|19700.21|0
1636986100000|2021-11-15 14:21:40|19701.59|19701.59|19701.59|19701.59|19701.59|19701.59|19701.59|19701.59|0
1636986110000|2021-11-15 14:21:50|19700.19|19700.19|19700.19|19700.19|19700.19|19700.19|19700.19|19700.19|0
1636986120000|2021-11-15 14:22:00|19702.99|19702.99|19704.39|19704.39|19704.39|19704.39|19702.99|19702.99|0
1636986190000|2021-11-15 14:23:10|19705.79|19705.79|19705.79|19705.79|19705.79|19705.79|19705.79|19705.79|0
1636986200000|2021-11-15 14:23:20|19717.69|19717.69|19713.49|19713.49|19717.69|19717.69|19713.49|19713.49|0
1636986210000|2021-11-15 14:23:30|19714.89|19714.89|19714.89|19714.89|19714.89|19714.89|19714.89|19714.89|0
1636986240000|2021-11-15 14:24:00|19715.35|19715.35|19715.35|19715.35|19715.35|19715.35|19715.35|19715.35|0
1636986290000|2021-11-15 14:24:50|19719.31|19719.31|19719.31|19719.31|19719.31|19719.31|19719.31|19719.31|0
1636986300000|2021-11-15 14:25:00|19723.28|19723.28|19723.28|19723.28|19723.28|19723.28|19723.28|19723.28|0
1636986380000|2021-11-15 14:26:20|19719.31|19719.31|19719.31|19719.31|19719.31|19719.31|19719.31|19719.31|0
1636986440000|2021-11-15 14:27:20|19716.51|19716.51|19716.51|19716.51|19716.51|19716.51|19716.51|19716.51|0
1636986470000|2021-11-15 14:27:50|19708.58|19708.58|19708.58|19708.58|19708.58|19708.58|19708.58|19708.58|0
1636986510000|2021-11-15 14:28:30|19712.55|19712.55|19708.58|19708.58|19712.55|19712.55|19708.58|19708.58|0
1636986590000|2021-11-15 14:29:50|19707.67|19707.67|19707.67|19707.67|19707.67|19707.67|19707.67|19707.67|0
1636986600000|2021-11-15 14:30:00|19706.27|19706.27|19707.67|19707.67|19707.67|19707.67|19706.27|19706.27|0
1636986610000|2021-11-15 14:30:10|19714.66|19714.66|19714.66|19714.66|19714.66|19714.66|19714.66|19714.66|0
1636986670000|2021-11-15 14:31:10|19716.06|19716.06|19711.86|19711.86|19716.06|19716.06|19711.86|19711.86|0
1636986760000|2021-11-15 14:32:40|19715.83|19715.83|19715.83|19715.83|19715.83|19715.83|19715.83|19715.83|0
1636986780000|2021-11-15 14:33:00|19717.23|19717.23|19715.83|19715.83|19717.23|19717.23|19715.83|19715.83|0
1636986790000|2021-11-15 14:33:10|19719.79|19719.79|19725.39|19725.39|19725.39|19725.39|19719.79|19719.79|0
1636986840000|2021-11-15 14:34:00|19722.59|19722.59|19726.1|19726.1|19726.56|19726.56|19722.59|19722.59|0
1636986850000|2021-11-15 14:34:10|19730.06|19730.06|19732.63|19732.63|19732.63|19732.63|19724.47|19724.47|0
1636986860000|2021-11-15 14:34:20|19735.43|19735.43|19735.43|19735.43|19735.43|19735.43|19735.43|19735.43|0
1636986900000|2021-11-15 14:35:00|19739.39|19739.39|19731.23|19731.23|19739.39|19739.39|19731.23|19731.23|0
1636986910000|2021-11-15 14:35:10|19735.2|19735.2|19735.2|19735.2|19735.2|19735.2|19735.2|19735.2|0
1636986950000|2021-11-15 14:35:50|19731.23|19731.23|19731.23|19731.23|19731.23|19731.23|19731.23|19731.23|0
1636986960000|2021-11-15 14:36:00|19734.03|19734.03|19733.57|19733.57|19734.03|19734.03|19733.57|19733.57|0
1636986970000|2021-11-15 14:36:10|19736.37|19736.37|19740.33|19740.33|19740.33|19740.33|19736.37|19736.37|0
1636987000000|2021-11-15 14:36:40|19736.14|19736.14|19736.14|19736.14|19736.14|19736.14|19736.14|19736.14|0
1636987040000|2021-11-15 14:37:20|19728.2|19728.2|19728.2|19728.2|19728.2|19728.2|19728.2|19728.2|0
1636987130000|2021-11-15 14:38:50|19728.66|19728.66|19728.66|19728.66|19728.66|19728.66|19728.66|19728.66|0
1636987140000|2021-11-15 14:39:00|19732.63|19732.63|19732.63|19732.63|19732.63|19732.63|19732.63|19732.63|0
1636987220000|2021-11-15 14:40:20|19732.17|19732.17|19736.14|19736.14|19736.14|19736.14|19728.2|19728.2|0
1636987260000|2021-11-15 14:41:00|19732.17|19732.17|19730.77|19730.77|19732.17|19732.17|19730.77|19730.77|0
1636987370000|2021-11-15 14:42:50|19734.74|19734.74|19734.74|19734.74|19734.74|19734.74|19734.74|19734.74|0
1636987390000|2021-11-15 14:43:10|19730.77|19730.77|19730.77|19730.77|19730.77|19730.77|19730.77|19730.77|0
1636987480000|2021-11-15 14:44:40|19726.57|19726.57|19726.57|19726.57|19726.57|19726.57|19726.57|19726.57|0
1636987490000|2021-11-15 14:44:50|19729.37|19729.37|19729.37|19729.37|19729.37|19729.37|19729.37|19729.37|0
1636987500000|2021-11-15 14:45:00|19725.41|19725.41|19725.41|19725.41|19725.41|19725.41|19725.41|19725.41|0
1636987510000|2021-11-15 14:45:10|19732.4|19732.4|19732.4|19732.4|19732.4|19732.4|19732.4|19732.4|0
1636987550000|2021-11-15 14:45:50|19728.44|19728.44|19728.44|19728.44|19728.44|19728.44|19728.44|19728.44|0
1636987570000|2021-11-15 14:46:10|19732.4|19732.4|19735.2|19735.2|19735.2|19735.2|19732.4|19732.4|0
1636987640000|2021-11-15 14:47:20|19739.17|19739.17|19739.17|19739.17|19739.17|19739.17|19739.17|19739.17|0
1636987650000|2021-11-15 14:47:30|19743.13|19743.13|19742.67|19742.67|19743.13|19743.13|19742.67|19742.67|0
1636987660000|2021-11-15 14:47:40|19746.87|19746.87|19746.87|19746.87|19746.87|19746.87|19746.87|19746.87|0
1636987680000|2021-11-15 14:48:00|19749.67|19749.67|19749.67|19749.67|19749.67|19749.67|19749.67|19749.67|0
1636987690000|2021-11-15 14:48:10|19742.67|19742.67|19742.67|19742.67|19742.67|19742.67|19742.67|19742.67|0
1636987700000|2021-11-15 14:48:20|19738.71|19738.71|19738.71|19738.71|19738.71|19738.71|19738.71|19738.71|0
1636987750000|2021-11-15 14:49:10|19740.11|19740.11|19740.11|19740.11|19740.11|19740.11|19740.11|19740.11|0
1636987830000|2021-11-15 14:50:30|19736.14|19736.14|19737.52|19737.52|19737.52|19737.52|19736.14|19736.14|0
1636987940000|2021-11-15 14:52:20|19736.14|19736.14|19735.22|19735.22|19736.14|19736.14|19735.22|19735.22|0
1636987960000|2021-11-15 14:52:40|19729.62|19729.62|19729.62|19729.62|19729.62|19729.62|19729.62|19729.62|0
1636987970000|2021-11-15 14:52:50|19725.66|19725.66|19725.66|19725.66|19725.66|19725.66|19725.66|19725.66|0
1636988000000|2021-11-15 14:53:20|19726.12|19726.12|19726.12|19726.12|19726.12|19726.12|19726.12|19726.12|0
1636988040000|2021-11-15 14:54:00|19730.08|19730.08|19738.01|19738.01|19738.01|19738.01|19730.08|19730.08|0
1636988150000|2021-11-15 14:55:50|19740.31|19740.31|19739.85|19739.85|19740.31|19740.31|19739.85|19739.85|0
1636988170000|2021-11-15 14:56:10|19742.65|19742.65|19745.45|19745.45|19745.45|19745.45|19742.65|19742.65|0
1636988190000|2021-11-15 14:56:30|19746.85|19746.85|19746.85|19746.85|19746.85|19746.85|19746.85|19746.85|0
1636988200000|2021-11-15 14:56:40|19745.45|19745.45|19745.45|19745.45|19745.45|19745.45|19745.45|19745.45|0
1636988250000|2021-11-15 14:57:30|19749.42|19749.42|19749.42|19749.42|19749.42|19749.42|19749.42|19749.42|0
1636988260000|2021-11-15 14:57:40|19752.22|19752.22|19752.22|19752.22|19752.22|19752.22|19752.22|19752.22|0
1636988400000|2021-11-15 15:00:00|19756.18|19756.18|19756.18|19756.18|19756.18|19756.18|19756.18|19756.18|0
1636988410000|2021-11-15 15:00:10|19760.15|19760.15|19760.15|19760.15|19760.15|19760.15|19760.15|19760.15|0
1636988420000|2021-11-15 15:00:20|19767.14|19767.14|19765.74|19765.74|19767.14|19767.14|19765.74|19765.74|0
1636988480000|2021-11-15 15:01:20|19767.14|19767.14|19776.47|19776.47|19776.47|19776.47|19767.14|19767.14|0
1636988490000|2021-11-15 15:01:30|19779.27|19779.27|19775.07|19775.07|19779.27|19779.27|19775.07|19775.07|0
1636988500000|2021-11-15 15:01:40|19777.87|19777.87|19777.41|19777.41|19777.87|19777.87|19777.41|19777.41|0
1636988520000|2021-11-15 15:02:00|19773.45|19773.45|19773.45|19773.45|19773.45|19773.45|19773.45|19773.45|0
1636988530000|2021-11-15 15:02:10|19769.25|19769.25|19770.63|19770.63|19771.09|19771.09|19769.25|19769.25|0
1636988560000|2021-11-15 15:02:40|19777.63|19777.63|19776.23|19776.23|19777.63|19777.63|19774.83|19774.83|0
1636988580000|2021-11-15 15:03:00|19779.03|19779.03|19779.03|19779.03|19779.03|19779.03|19779.03|19779.03|0
1636988600000|2021-11-15 15:03:20|19786.96|19786.96|19786.96|19786.96|19786.96|19786.96|19786.96|19786.96|0
1636988610000|2021-11-15 15:03:30|19782.76|19782.76|19782.76|19782.76|19782.76|19782.76|19782.76|19782.76|0
1636988620000|2021-11-15 15:03:40|19778.56|19778.56|19777.39|19777.39|19778.56|19778.56|19774.59|19774.59|0
1636988640000|2021-11-15 15:04:00|19776.47|19776.47|19772.28|19772.28|19776.47|19776.47|19772.28|19772.28|0
1636988670000|2021-11-15 15:04:30|19766.68|19766.68|19763.88|19763.88|19766.68|19766.68|19763.88|19763.88|0
1636988680000|2021-11-15 15:04:40|19766.68|19766.68|19766.68|19766.68|19766.68|19766.68|19766.68|19766.68|0
1636988740000|2021-11-15 15:05:40|19765.28|19765.28|19765.28|19765.28|19765.28|19765.28|19765.28|19765.28|0
1636988750000|2021-11-15 15:05:50|19763.88|19763.88|19763.88|19763.88|19763.88|19763.88|19763.88|19763.88|0
1636988760000|2021-11-15 15:06:00|19762.96|19762.96|19766.92|19766.92|19766.92|19766.92|19762.96|19762.96|0
1636988780000|2021-11-15 15:06:20|19770.89|19770.89|19770.89|19770.89|19770.89|19770.89|19770.89|19770.89|0
1636988810000|2021-11-15 15:06:50|19768.09|19768.09|19768.09|19768.09|19768.09|19768.09|19768.09|19768.09|0
1636988880000|2021-11-15 15:08:00|19756.19|19756.19|19756.19|19756.19|19756.19|19756.19|19756.19|19756.19|0
1636988940000|2021-11-15 15:09:00|19760.16|19760.16|19764.36|19764.36|19764.36|19764.36|19760.16|19760.16|0
1636989040000|2021-11-15 15:10:40|19762.38|19762.38|19762.38|19762.38|19762.38|19762.38|19762.38|19762.38|0
1636989050000|2021-11-15 15:10:50|19763.78|19763.78|19763.78|19763.78|19763.78|19763.78|19763.78|19763.78|0
1636989110000|2021-11-15 15:11:50|19757.83|19757.83|19757.83|19757.83|19757.83|19757.83|19757.83|19757.83|0
1636989180000|2021-11-15 15:13:00|19755.84|19755.84|19753.05|19753.05|19755.84|19755.84|19753.05|19753.05|0
1636989220000|2021-11-15 15:13:40|19754.45|19754.45|19754.45|19754.45|19754.45|19754.45|19754.45|19754.45|0
1636989240000|2021-11-15 15:14:00|19760.39|19760.39|19760.39|19760.39|19760.39|19760.39|19760.39|19760.39|0
1636989250000|2021-11-15 15:14:10|19763.19|19763.19|19763.19|19763.19|19763.19|19763.19|19763.19|19763.19|0
1636989280000|2021-11-15 15:14:40|19759.23|19759.23|19759.23|19759.23|19759.23|19759.23|19759.23|19759.23|0
1636989290000|2021-11-15 15:14:50|19755.26|19755.26|19755.26|19755.26|19755.26|19755.26|19755.26|19755.26|0
1636989300000|2021-11-15 15:15:00|19759.23|19759.23|19757.83|19757.83|19759.23|19759.23|19757.83|19757.83|0
1636989330000|2021-11-15 15:15:30|19753.86|19753.86|19752.48|19752.48|19753.86|19753.86|19752.48|19752.48|0
1636989370000|2021-11-15 15:16:10|19753.88|19753.88|19753.88|19753.88|19753.88|19753.88|19753.88|19753.88|0
1636989390000|2021-11-15 15:16:30|19755.26|19755.26|19755.26|19755.26|19755.26|19755.26|19755.26|19755.26|0
1636989410000|2021-11-15 15:16:50|19747.33|19747.33|19747.33|19747.33|19747.33|19747.33|19747.33|19747.33|0
1636989450000|2021-11-15 15:17:30|19745.93|19745.93|19745.93|19745.93|19745.93|19745.93|19745.93|19745.93|0
1636989530000|2021-11-15 15:18:50|19741.97|19741.97|19741.97|19741.97|19741.97|19741.97|19741.97|19741.97|0
1636989570000|2021-11-15 15:19:30|19743.37|19743.37|19743.37|19743.37|19743.37|19743.37|19743.37|19743.37|0
1636989670000|2021-11-15 15:21:10|19747.33|19747.33|19747.33|19747.33|19747.33|19747.33|19747.33|19747.33|0
1636989690000|2021-11-15 15:21:30|19748.73|19748.73|19748.73|19748.73|19748.73|19748.73|19748.73|19748.73|0
1636989800000|2021-11-15 15:23:20|19749.65|19749.65|19749.65|19749.65|19749.65|19749.65|19749.65|19749.65|0
1636989870000|2021-11-15 15:24:30|19753.62|19753.62|19753.62|19753.62|19753.62|19753.62|19753.62|19753.62|0
1636989970000|2021-11-15 15:26:10|19754.53|19754.53|19754.53|19754.53|19754.53|19754.53|19754.53|19754.53|0
1636990040000|2021-11-15 15:27:20|19750.57|19750.57|19746.6|19746.6|19750.57|19750.57|19746.6|19746.6|0
1636990050000|2021-11-15 15:27:30|19738.67|19738.67|19738.67|19738.67|19738.67|19738.67|19738.67|19738.67|0
1636990060000|2021-11-15 15:27:40|19730.74|19730.74|19730.74|19730.74|19730.74|19730.74|19730.74|19730.74|0
1636990070000|2021-11-15 15:27:50|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|0
1636990140000|2021-11-15 15:29:00|19730.74|19730.74|19730.74|19730.74|19730.74|19730.74|19730.74|19730.74|0
1636990160000|2021-11-15 15:29:20|19727.94|19727.94|19729.34|19729.34|19729.34|19729.34|19727.94|19727.94|0
1636990170000|2021-11-15 15:29:30|19721.41|19721.41|19721.41|19721.41|19721.41|19721.41|19721.41|19721.41|0
1636990180000|2021-11-15 15:29:40|19725.38|19725.38|19725.38|19725.38|19725.38|19725.38|19725.38|19725.38|0
1636990190000|2021-11-15 15:29:50|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|0
1636990230000|2021-11-15 15:30:30|19733.31|19733.31|19733.31|19733.31|19733.31|19733.31|19733.31|19733.31|0
1636990260000|2021-11-15 15:31:00|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|19729.34|0
1636990310000|2021-11-15 15:31:50|19733.31|19733.31|19733.31|19733.31|19733.31|19733.31|19733.31|19733.31|0
1636990370000|2021-11-15 15:32:50|19729.11|19729.11|19729.11|19729.11|19729.11|19729.11|19729.11|19729.11|0
1636990400000|2021-11-15 15:33:20|19724.91|19724.91|19716.98|19716.98|19724.91|19724.91|19716.98|19716.98|0
1636990410000|2021-11-15 15:33:30|19713.02|19713.02|19713.02|19713.02|19713.02|19713.02|19713.02|19713.02|0
1636990440000|2021-11-15 15:34:00|19716.98|19716.98|19716.98|19716.98|19716.98|19716.98|19716.98|19716.98|0
1636990490000|2021-11-15 15:34:50|19719.78|19719.78|19719.78|19719.78|19719.78|19719.78|19719.78|19719.78|0
1636990510000|2021-11-15 15:35:10|19711.85|19711.85|19711.85|19711.85|19711.85|19711.85|19711.85|19711.85|0
1636990520000|2021-11-15 15:35:20|19713.23|19713.23|19713.23|19713.23|19713.23|19713.23|19713.23|19713.23|0
1636990530000|2021-11-15 15:35:30|19717.19|19717.19|19717.19|19717.19|19717.19|19717.19|19717.19|19717.19|0
1636990570000|2021-11-15 15:36:10|19721.16|19721.16|19721.16|19721.16|19721.16|19721.16|19721.16|19721.16|0
1636990650000|2021-11-15 15:37:30|19722.56|19722.56|19722.56|19722.56|19722.56|19722.56|19722.56|19722.56|0
1636990760000|2021-11-15 15:39:20|19720.72|19720.72|19720.72|19720.72|19720.72|19720.72|19720.72|19720.72|0
1636990800000|2021-11-15 15:40:00|19716.75|19716.75|19716.75|19716.75|19716.75|19716.75|19716.75|19716.75|0
1636990900000|2021-11-15 15:41:40|19715.84|19715.84|19715.84|19715.84|19715.84|19715.84|19715.84|19715.84|0
1636990920000|2021-11-15 15:42:00|19713.04|19713.04|19713.04|19713.04|19713.04|19713.04|19713.04|19713.04|0
1636991000000|2021-11-15 15:43:20|19714.44|19714.44|19718.4|19718.4|19718.4|19718.4|19714.44|19714.44|0
1636991010000|2021-11-15 15:43:30|19722.37|19722.37|19718.4|19718.4|19722.37|19722.37|19714.44|19714.44|0
1636991030000|2021-11-15 15:43:50|19722.37|19722.37|19722.37|19722.37|19722.37|19722.37|19722.37|19722.37|0
1636991040000|2021-11-15 15:44:00|19723.77|19723.77|19724.25|19724.25|19724.25|19724.25|19722.85|19722.85|0
1636991120000|2021-11-15 15:45:20|19725.65|19725.65|19725.65|19725.65|19725.65|19725.65|19725.65|19725.65|0
1636991350000|2021-11-15 15:49:10|19726.11|19726.11|19726.11|19726.11|19726.11|19726.11|19726.11|19726.11|0
1636991400000|2021-11-15 15:50:00|19718.17|19718.17|19718.17|19718.17|19718.17|19718.17|19718.17|19718.17|0
1636991410000|2021-11-15 15:50:10|19717.72|19717.72|19717.72|19717.72|19717.72|19717.72|19717.72|19717.72|0
1636991450000|2021-11-15 15:50:50|19717.26|19717.26|19717.26|19717.26|19717.26|19717.26|19717.26|19717.26|0
1636991500000|2021-11-15 15:51:40|19713.29|19713.29|19713.29|19713.29|19713.29|19713.29|19713.29|19713.29|0
1636991540000|2021-11-15 15:52:20|19714.69|19714.69|19714.69|19714.69|19714.69|19714.69|19714.69|19714.69|0
1636991630000|2021-11-15 15:53:50|19711.89|19711.89|19710.49|19710.49|19711.89|19711.89|19710.49|19710.49|0
1636991680000|2021-11-15 15:54:40|19707.69|19707.69|19707.69|19707.69|19707.69|19707.69|19707.69|19707.69|0
1636991760000|2021-11-15 15:56:00|19703.73|19703.73|19707.69|19707.69|19707.69|19707.69|19703.73|19703.73|0
1636991810000|2021-11-15 15:56:50|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|0
1636991820000|2021-11-15 15:57:00|19691.83|19691.83|19695.8|19695.8|19695.8|19695.8|19691.83|19691.83|0
1636991840000|2021-11-15 15:57:20|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|0
1636991910000|2021-11-15 15:58:30|19698.36|19698.36|19698.36|19698.36|19698.36|19698.36|19698.36|19698.36|0
1636991930000|2021-11-15 15:58:50|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|0
1636991940000|2021-11-15 15:59:00|19699.3|19699.3|19700.22|19700.22|19700.22|19700.22|19699.3|19699.3|0
1636991970000|2021-11-15 15:59:30|19692.29|19692.29|19692.29|19692.29|19692.29|19692.29|19692.29|19692.29|0
1636991980000|2021-11-15 15:59:40|19688.33|19688.33|19688.33|19688.33|19688.33|19688.33|19688.33|19688.33|0
1636992000000|2021-11-15 16:00:00|19680.4|19680.4|19680.4|19680.4|19680.4|19680.4|19680.4|19680.4|0
1636992010000|2021-11-15 16:00:10|19676.43|19676.43|19676.43|19676.43|19676.43|19676.43|19676.43|19676.43|0
1636992050000|2021-11-15 16:00:50|19672.46|19672.46|19672.46|19672.46|19672.46|19672.46|19672.46|19672.46|0
1636992060000|2021-11-15 16:01:00|19680.4|19680.4|19680.4|19680.4|19680.4|19680.4|19680.4|19680.4|0
1636992080000|2021-11-15 16:01:20|19681.79|19681.79|19681.79|19681.79|19681.79|19681.79|19681.79|19681.79|0
1636992110000|2021-11-15 16:01:50|19679|19679|19677.6|19677.6|19679|19679|19677.6|19677.6|0
1636992180000|2021-11-15 16:03:00|19673.63|19673.63|19673.63|19673.63|19673.63|19673.63|19673.63|19673.63|0
1636992190000|2021-11-15 16:03:10|19665.7|19665.7|19673.63|19673.63|19673.63|19673.63|19665.7|19665.7|0
1636992200000|2021-11-15 16:03:20|19677.6|19677.6|19673.63|19673.63|19677.6|19677.6|19673.63|19673.63|0
1636992270000|2021-11-15 16:04:30|19669.67|19669.67|19669.67|19669.67|19669.67|19669.67|19669.67|19669.67|0
1636992280000|2021-11-15 16:04:40|19666.87|19666.87|19665.47|19665.47|19666.87|19666.87|19665.47|19665.47|0
1636992300000|2021-11-15 16:05:00|19661.5|19661.5|19657.54|19657.54|19661.5|19661.5|19657.54|19657.54|0
1636992310000|2021-11-15 16:05:10|19653.57|19653.57|19653.57|19653.57|19653.57|19653.57|19653.57|19653.57|0
1636992340000|2021-11-15 16:05:40|19650.77|19650.77|19650.77|19650.77|19650.77|19650.77|19650.77|19650.77|0
1636992350000|2021-11-15 16:05:50|19654.74|19654.74|19654.74|19654.74|19654.74|19654.74|19654.74|19654.74|0
1636992420000|2021-11-15 16:07:00|19658.7|19658.7|19658.7|19658.7|19658.7|19658.7|19658.7|19658.7|0
1636992450000|2021-11-15 16:07:30|19654.74|19654.74|19654.74|19654.74|19654.74|19654.74|19654.74|19654.74|0
1636992480000|2021-11-15 16:08:00|19656.14|19656.14|19653.34|19653.34|19656.14|19656.14|19653.34|19653.34|0
1636992530000|2021-11-15 16:08:50|19651.94|19651.94|19651.94|19651.94|19651.94|19651.94|19651.94|19651.94|0
1636992590000|2021-11-15 16:09:50|19653.34|19653.34|19651.94|19651.94|19653.34|19653.34|19651.94|19651.94|0
1636992610000|2021-11-15 16:10:10|19653.34|19653.34|19661.27|19661.27|19661.27|19661.27|19653.34|19653.34|0
1636992740000|2021-11-15 16:12:20|19665.23|19665.23|19665.23|19665.23|19665.23|19665.23|19665.23|19665.23|0
1636992750000|2021-11-15 16:12:30|19669.2|19669.2|19669.2|19669.2|19669.2|19669.2|19669.2|19669.2|0
1636992770000|2021-11-15 16:12:50|19673.16|19673.16|19673.16|19673.16|19673.16|19673.16|19673.16|19673.16|0
1636992840000|2021-11-15 16:14:00|19671.77|19671.77|19671.77|19671.77|19671.77|19671.77|19671.77|19671.77|0
1636992850000|2021-11-15 16:14:10|19670.85|19670.85|19670.85|19670.85|19670.85|19670.85|19670.85|19670.85|0
1636992860000|2021-11-15 16:14:20|19666.88|19666.88|19666.88|19666.88|19666.88|19666.88|19666.88|19666.88|0
1636992870000|2021-11-15 16:14:30|19665.96|19665.96|19664.1|19664.1|19665.96|19665.96|19664.1|19664.1|0
1636992910000|2021-11-15 16:15:10|19662.72|19662.72|19662.72|19662.72|19662.72|19662.72|19662.72|19662.72|0
1636992920000|2021-11-15 16:15:20|19663.64|19663.64|19663.64|19663.64|19663.64|19663.64|19663.64|19663.64|0
1636992930000|2021-11-15 16:15:30|19667.61|19667.61|19675.54|19675.54|19675.54|19675.54|19667.61|19667.61|0
1636992940000|2021-11-15 16:15:40|19672.74|19672.74|19672.74|19672.74|19672.74|19672.74|19672.74|19672.74|0
1636992960000|2021-11-15 16:16:00|19676.7|19676.7|19672.74|19672.74|19676.7|19676.7|19672.74|19672.74|0
1636992980000|2021-11-15 16:16:20|19671.34|19671.34|19671.34|19671.34|19671.34|19671.34|19671.34|19671.34|0
1636993010000|2021-11-15 16:16:50|19672.74|19672.74|19680.67|19680.67|19680.67|19680.67|19672.74|19672.74|0
1636993040000|2021-11-15 16:17:20|19677.87|19677.87|19677.87|19677.87|19677.87|19677.87|19677.87|19677.87|0
1636993050000|2021-11-15 16:17:30|19673.91|19673.91|19677.87|19677.87|19677.87|19677.87|19673.91|19673.91|0
1636993080000|2021-11-15 16:18:00|19681.84|19681.84|19681.84|19681.84|19681.84|19681.84|19681.84|19681.84|0
1636993130000|2021-11-15 16:18:50|19673.91|19673.91|19673.91|19673.91|19673.91|19673.91|19673.91|19673.91|0
1636993140000|2021-11-15 16:19:00|19672.99|19672.99|19672.99|19672.99|19672.99|19672.99|19672.99|19672.99|0
1636993210000|2021-11-15 16:20:10|19674.39|19674.39|19671.59|19671.59|19674.39|19674.39|19671.59|19671.59|0
1636993220000|2021-11-15 16:20:20|19674.39|19674.39|19671.59|19671.59|19674.39|19674.39|19671.59|19671.59|0
1636993230000|2021-11-15 16:20:30|19679.52|19679.52|19675.55|19675.55|19679.52|19679.52|19675.55|19675.55|0
1636993240000|2021-11-15 16:20:40|19671.59|19671.59|19671.59|19671.59|19671.59|19671.59|19671.59|19671.59|0
1636993280000|2021-11-15 16:21:20|19672.99|19672.99|19675.78|19675.78|19675.78|19675.78|19672.99|19672.99|0
1636993320000|2021-11-15 16:22:00|19675.33|19675.33|19675.33|19675.33|19675.33|19675.33|19675.33|19675.33|0
1636993330000|2021-11-15 16:22:10|19671.36|19671.36|19671.36|19671.36|19671.36|19671.36|19671.36|19671.36|0
1636993340000|2021-11-15 16:22:20|19667.39|19667.39|19667.39|19667.39|19667.39|19667.39|19667.39|19667.39|0
1636993350000|2021-11-15 16:22:30|19664.6|19664.6|19664.6|19664.6|19664.6|19664.6|19664.6|19664.6|0
1636993380000|2021-11-15 16:23:00|19663.2|19663.2|19663.2|19663.2|19663.2|19663.2|19663.2|19663.2|0
1636993390000|2021-11-15 16:23:10|19664.6|19664.6|19664.6|19664.6|19664.6|19664.6|19664.6|19664.6|0
1636993450000|2021-11-15 16:24:10|19668.56|19668.56|19668.56|19668.56|19668.56|19668.56|19668.56|19668.56|0
1636993460000|2021-11-15 16:24:20|19667.16|19667.16|19667.16|19667.16|19667.16|19667.16|19667.16|19667.16|0
1636993510000|2021-11-15 16:25:10|19675.09|19675.09|19675.09|19675.09|19675.09|19675.09|19675.09|19675.09|0
1636993520000|2021-11-15 16:25:20|19677.89|19677.89|19677.89|19677.89|19677.89|19677.89|19677.89|19677.89|0
1636993540000|2021-11-15 16:25:40|19673.69|19673.69|19674.61|19674.61|19674.61|19674.61|19673.69|19673.69|0
1636993560000|2021-11-15 16:26:00|19673.21|19673.21|19673.21|19673.21|19673.21|19673.21|19673.21|19673.21|0
1636993580000|2021-11-15 16:26:20|19669.25|19669.25|19669.25|19669.25|19669.25|19669.25|19669.25|19669.25|0
1636993600000|2021-11-15 16:26:40|19673.21|19673.21|19673.21|19673.21|19673.21|19673.21|19673.21|19673.21|0
1636993610000|2021-11-15 16:26:50|19672.29|19672.29|19672.29|19672.29|19672.29|19672.29|19672.29|19672.29|0
1636993620000|2021-11-15 16:27:00|19671.37|19671.37|19671.37|19671.37|19671.37|19671.37|19671.37|19671.37|0
1636993630000|2021-11-15 16:27:10|19672.77|19672.77|19672.77|19672.77|19672.77|19672.77|19672.77|19672.77|0
1636993660000|2021-11-15 16:27:40|19672.31|19672.31|19672.77|19672.77|19672.77|19672.77|19672.31|19672.31|0
1636993710000|2021-11-15 16:28:30|19671.85|19671.85|19671.85|19671.85|19671.85|19671.85|19671.85|19671.85|0
1636993730000|2021-11-15 16:28:50|19667.89|19667.89|19667.89|19667.89|19667.89|19667.89|19667.89|19667.89|0
1636993740000|2021-11-15 16:29:00|19675.82|19675.82|19667.89|19667.89|19675.82|19675.82|19667.89|19667.89|0
1636993750000|2021-11-15 16:29:10|19667.43|19667.43|19663.23|19663.23|19667.43|19667.43|19663.23|19663.23|0
1636993770000|2021-11-15 16:29:30|19671.16|19671.16|19672.56|19672.56|19672.56|19672.56|19671.16|19671.16|0
1636993780000|2021-11-15 16:29:40|19676.53|19676.53|19676.53|19676.53|19676.53|19676.53|19676.53|19676.53|0
1636993790000|2021-11-15 16:29:50|19676.07|19676.07|19680.03|19680.03|19680.03|19680.03|19676.07|19676.07|0
1637050510000|2021-11-16 08:15:10|19476.15|19476.15|19476.15|19476.15|19476.15|19476.15|19476.15|19476.15|0
1637050580000|2021-11-16 08:16:20|19471.95|19471.95|19473.35|19473.35|19473.35|19473.35|19471.95|19471.95|0
1637050680000|2021-11-16 08:18:00|19485.25|19485.25|19485.25|19485.25|19485.25|19485.25|19485.25|19485.25|0
1637050720000|2021-11-16 08:18:40|19473.35|19473.35|19473.35|19473.35|19473.35|19473.35|19473.35|19473.35|0
1637050770000|2021-11-16 08:19:30|19467.75|19467.75|19467.75|19467.75|19467.75|19467.75|19467.75|19467.75|0
1637050800000|2021-11-16 08:20:00|19471.72|19471.72|19471.72|19471.72|19471.72|19471.72|19471.72|19471.72|0
1637050820000|2021-11-16 08:20:20|19467.75|19467.75|19467.75|19467.75|19467.75|19467.75|19467.75|19467.75|0
1637050870000|2021-11-16 08:21:10|19474.75|19474.75|19474.75|19474.75|19474.75|19474.75|19474.75|19474.75|0
1637050940000|2021-11-16 08:22:20|19466.82|19466.82|19466.82|19466.82|19466.82|19466.82|19466.82|19466.82|0
1637050960000|2021-11-16 08:22:40|19459.82|19459.82|19461.22|19461.22|19461.22|19461.22|19457.02|19457.02|0
1637051080000|2021-11-16 08:24:40|19473.12|19473.12|19473.12|19473.12|19473.12|19473.12|19473.12|19473.12|0
1637051140000|2021-11-16 08:25:40|19461.22|19461.22|19461.22|19461.22|19461.22|19461.22|19461.22|19461.22|0
1637051200000|2021-11-16 08:26:40|19453.29|19453.29|19453.29|19453.29|19453.29|19453.29|19453.29|19453.29|0
1637051210000|2021-11-16 08:26:50|19461.22|19461.22|19469.15|19469.15|19469.15|19469.15|19461.22|19461.22|0
1637051270000|2021-11-16 08:27:50|19461.22|19461.22|19461.22|19461.22|19461.22|19461.22|19461.22|19461.22|0
1637051280000|2021-11-16 08:28:00|19453.29|19453.29|19453.29|19453.29|19453.29|19453.29|19453.29|19453.29|0
1637051310000|2021-11-16 08:28:30|19454.21|19454.21|19454.21|19454.21|19454.21|19454.21|19454.21|19454.21|0
1637051330000|2021-11-16 08:28:50|19466.11|19466.11|19466.11|19466.11|19466.11|19466.11|19466.11|19466.11|0
1637051390000|2021-11-16 08:29:50|19467.51|19467.51|19465.67|19465.67|19467.51|19467.51|19465.67|19465.67|0
1637051420000|2021-11-16 08:30:20|19473.6|19473.6|19473.6|19473.6|19473.6|19473.6|19473.6|19473.6|0
1637051470000|2021-11-16 08:31:10|19481.53|19481.53|19485.49|19485.49|19485.49|19485.49|19481.53|19481.53|0
1637051480000|2021-11-16 08:31:20|19489.69|19489.69|19489.69|19489.69|19489.69|19489.69|19489.69|19489.69|0
1637051500000|2021-11-16 08:31:40|19493.66|19493.66|19489.69|19489.69|19493.66|19493.66|19489.69|19489.69|0
1637051510000|2021-11-16 08:31:50|19491.53|19491.53|19491.53|19491.53|19491.53|19491.53|19491.53|19491.53|0
1637051550000|2021-11-16 08:32:30|19490.13|19490.13|19490.13|19490.13|19490.13|19490.13|19490.13|19490.13|0
1637051580000|2021-11-16 08:33:00|19486.17|19486.17|19490.13|19490.13|19490.13|19490.13|19486.17|19486.17|0
1637051640000|2021-11-16 08:34:00|19482.2|19482.2|19482.2|19482.2|19482.2|19482.2|19482.2|19482.2|0
1637051750000|2021-11-16 08:35:50|19478.24|19478.24|19478.24|19478.24|19478.24|19478.24|19478.24|19478.24|0
1637051810000|2021-11-16 08:36:50|19476.84|19476.84|19476.84|19476.84|19476.84|19476.84|19476.84|19476.84|0
1637051870000|2021-11-16 08:37:50|19480.8|19480.8|19480.8|19480.8|19480.8|19480.8|19480.8|19480.8|0
1637051890000|2021-11-16 08:38:10|19478.96|19478.96|19478.96|19478.96|19478.96|19478.96|19478.96|19478.96|0
1637051910000|2021-11-16 08:38:30|19480.36|19480.36|19480.36|19480.36|19480.36|19480.36|19480.36|19480.36|0
1637052010000|2021-11-16 08:40:10|19484.56|19484.56|19484.56|19484.56|19484.56|19484.56|19484.56|19484.56|0
1637052020000|2021-11-16 08:40:20|19500.42|19500.42|19492.49|19492.49|19500.42|19500.42|19492.49|19492.49|0
1637052050000|2021-11-16 08:40:50|19488.53|19488.53|19488.53|19488.53|19488.53|19488.53|19488.53|19488.53|0
1637052110000|2021-11-16 08:41:50|19485.73|19485.73|19485.73|19485.73|19485.73|19485.73|19485.73|19485.73|0
1637052150000|2021-11-16 08:42:30|19489.69|19489.69|19489.69|19489.69|19489.69|19489.69|19489.69|19489.69|0
1637052180000|2021-11-16 08:43:00|19491.07|19491.07|19491.07|19491.07|19491.07|19491.07|19491.07|19491.07|0
1637052240000|2021-11-16 08:44:00|19495.27|19495.27|19495.27|19495.27|19495.27|19495.27|19495.27|19495.27|0
1637052300000|2021-11-16 08:45:00|19492.47|19492.47|19492.47|19492.47|19492.47|19492.47|19492.47|19492.47|0
1637052380000|2021-11-16 08:46:20|19499.47|19499.47|19499.47|19499.47|19499.47|19499.47|19499.47|19499.47|0
1637052410000|2021-11-16 08:46:50|19506.47|19506.47|19500.87|19500.87|19506.47|19506.47|19500.87|19500.87|0
1637052420000|2021-11-16 08:47:00|19516.73|19516.73|19516.73|19516.73|19516.73|19516.73|19516.73|19516.73|0
1637052480000|2021-11-16 08:48:00|19520.93|19520.93|19520.93|19520.93|19520.93|19520.93|19520.93|19520.93|0
1637052550000|2021-11-16 08:49:10|19518.63|19518.63|19518.63|19518.63|19518.63|19518.63|19518.63|19518.63|0
1637052590000|2021-11-16 08:49:50|19522.59|19522.59|19522.59|19522.59|19522.59|19522.59|19522.59|19522.59|0
1637052640000|2021-11-16 08:50:40|19530.52|19530.52|19530.52|19530.52|19530.52|19530.52|19530.52|19530.52|0
1637052660000|2021-11-16 08:51:00|19542.42|19542.42|19542.42|19542.42|19542.42|19542.42|19542.42|19542.42|0
1637052760000|2021-11-16 08:52:40|19536.82|19536.82|19536.82|19536.82|19536.82|19536.82|19536.82|19536.82|0
1637052860000|2021-11-16 08:54:20|19532.62|19532.62|19529.83|19529.83|19532.62|19532.62|19529.83|19529.83|0
1637052880000|2021-11-16 08:54:40|19517.93|19517.93|19517.93|19517.93|19517.93|19517.93|19517.93|19517.93|0
1637052900000|2021-11-16 08:55:00|19510|19510|19510|19510|19510|19510|19510|19510|0
1637053000000|2021-11-16 08:56:40|19502.07|19502.07|19494.14|19494.14|19502.07|19502.07|19494.14|19494.14|0
1637053010000|2021-11-16 08:56:50|19486.21|19486.21|19486.21|19486.21|19486.21|19486.21|19486.21|19486.21|0
1637053030000|2021-11-16 08:57:10|19490.17|19490.17|19490.17|19490.17|19490.17|19490.17|19490.17|19490.17|0
1637053070000|2021-11-16 08:57:50|19482.24|19482.24|19482.24|19482.24|19482.24|19482.24|19482.24|19482.24|0
1637053080000|2021-11-16 08:58:00|19474.31|19474.31|19462.42|19462.42|19474.31|19474.31|19462.42|19462.42|0
1637053200000|2021-11-16 09:00:00|19466.38|19466.38|19466.38|19466.38|19466.38|19466.38|19466.38|19466.38|0
1637053260000|2021-11-16 09:01:00|19469.18|19469.18|19469.18|19469.18|19469.18|19469.18|19469.18|19469.18|0
1637053350000|2021-11-16 09:02:30|19467.8|19467.8|19467.8|19467.8|19467.8|19467.8|19467.8|19467.8|0
1637053550000|2021-11-16 09:05:50|19475.73|19475.73|19475.73|19475.73|19475.73|19475.73|19475.73|19475.73|0
1637053560000|2021-11-16 09:06:00|19483.66|19483.66|19483.66|19483.66|19483.66|19483.66|19483.66|19483.66|0
1637053770000|2021-11-16 09:09:30|19490.66|19490.66|19490.66|19490.66|19490.66|19490.66|19490.66|19490.66|0
1637054040000|2021-11-16 09:14:00|19490.2|19490.2|19490.2|19490.2|19490.2|19490.2|19490.2|19490.2|0
1637054050000|2021-11-16 09:14:10|19491.58|19491.58|19491.58|19491.58|19491.58|19491.58|19491.58|19491.58|0
1637054100000|2021-11-16 09:15:00|19499.51|19499.51|19503.47|19503.47|19503.47|19503.47|19499.51|19499.51|0
1637054240000|2021-11-16 09:17:20|19491.58|19491.58|19487.61|19487.61|19491.58|19491.58|19487.61|19487.61|0
1637054280000|2021-11-16 09:18:00|19479.68|19479.68|19479.68|19479.68|19479.68|19479.68|19479.68|19479.68|0
1637054420000|2021-11-16 09:20:20|19467.79|19467.79|19467.79|19467.79|19467.79|19467.79|19467.79|19467.79|0
1637054560000|2021-11-16 09:22:40|19459.86|19459.86|19459.86|19459.86|19459.86|19459.86|19459.86|19459.86|0
1637054650000|2021-11-16 09:24:10|19451.93|19451.93|19444|19444|19451.93|19451.93|19444|19444|0
1637054680000|2021-11-16 09:24:40|19436.07|19436.07|19436.07|19436.07|19436.07|19436.07|19436.07|19436.07|0
1637054720000|2021-11-16 09:25:20|19434.67|19434.67|19434.67|19434.67|19434.67|19434.67|19434.67|19434.67|0
1637054800000|2021-11-16 09:26:40|19430.7|19430.7|19430.7|19430.7|19430.7|19430.7|19430.7|19430.7|0
1637054840000|2021-11-16 09:27:20|19438.63|19438.63|19438.63|19438.63|19438.63|19438.63|19438.63|19438.63|0
1637054900000|2021-11-16 09:28:20|19426.74|19426.74|19426.74|19426.74|19426.74|19426.74|19426.74|19426.74|0
1637054920000|2021-11-16 09:28:40|19422.77|19422.77|19422.77|19422.77|19422.77|19422.77|19422.77|19422.77|0
1637054950000|2021-11-16 09:29:10|19418.57|19418.57|19414.37|19414.37|19418.57|19418.57|19414.37|19414.37|0
1637054960000|2021-11-16 09:29:20|19410.41|19410.41|19402.48|19402.48|19410.41|19410.41|19402.48|19402.48|0
1637055030000|2021-11-16 09:30:30|19401.1|19401.1|19400.18|19400.18|19401.1|19401.1|19400.18|19400.18|0
1637055040000|2021-11-16 09:30:40|19398.8|19398.8|19398.8|19398.8|19398.8|19398.8|19398.8|19398.8|0
1637055080000|2021-11-16 09:31:20|19394.83|19394.83|19394.83|19394.83|19394.83|19394.83|19394.83|19394.83|0
1637055110000|2021-11-16 09:31:50|19382.94|19382.94|19394.83|19394.83|19394.83|19394.83|19382.94|19382.94|0
1637055120000|2021-11-16 09:32:00|19390.87|19390.87|19390.87|19390.87|19390.87|19390.87|19390.87|19390.87|0
1637055290000|2021-11-16 09:34:50|19398.8|19398.8|19396|19396|19398.8|19398.8|19394.83|19394.83|0
1637055330000|2021-11-16 09:35:30|19392.04|19392.04|19396|19396|19396|19396|19392.04|19392.04|0
1637055360000|2021-11-16 09:36:00|19398.8|19398.8|19398.8|19398.8|19398.8|19398.8|19398.8|19398.8|0
1637055370000|2021-11-16 09:36:10|19402.77|19402.77|19402.77|19402.77|19402.77|19402.77|19402.77|19402.77|0
1637055480000|2021-11-16 09:38:00|19378.97|19378.97|19373.61|19373.61|19378.97|19378.97|19373.61|19373.61|0
1637055490000|2021-11-16 09:38:10|19361.71|19361.71|19361.71|19361.71|19361.71|19361.71|19361.71|19361.71|0
1637055540000|2021-11-16 09:39:00|19360.31|19360.31|19372.21|19372.21|19372.21|19372.21|19360.31|19360.31|0
1637055740000|2021-11-16 09:42:20|19376.41|19376.41|19376.41|19376.41|19376.41|19376.41|19376.41|19376.41|0
1637055770000|2021-11-16 09:42:50|19364.51|19364.51|19364.51|19364.51|19364.51|19364.51|19364.51|19364.51|0
1637055780000|2021-11-16 09:43:00|19363.11|19363.11|19361.27|19361.27|19363.11|19363.11|19361.27|19361.27|0
1637055800000|2021-11-16 09:43:20|19365.24|19365.24|19369.2|19369.2|19369.2|19369.2|19365.24|19365.24|0
1637055810000|2021-11-16 09:43:30|19366.41|19366.41|19366.41|19366.41|19366.41|19366.41|19366.41|19366.41|0
1637055820000|2021-11-16 09:43:40|19378.3|19378.3|19378.3|19378.3|19378.3|19378.3|19378.3|19378.3|0
1637055830000|2021-11-16 09:43:50|19377.38|19377.38|19377.38|19377.38|19377.38|19377.38|19377.38|19377.38|0
1637055890000|2021-11-16 09:44:50|19381.35|19381.35|19381.35|19381.35|19381.35|19381.35|19381.35|19381.35|0
1637055900000|2021-11-16 09:45:00|19382.75|19382.75|19382.75|19382.75|19382.75|19382.75|19382.75|19382.75|0
1637055930000|2021-11-16 09:45:30|19386.71|19386.71|19386.71|19386.71|19386.71|19386.71|19386.71|19386.71|0
1637056040000|2021-11-16 09:47:20|19378.78|19378.78|19378.78|19378.78|19378.78|19378.78|19378.78|19378.78|0
1637056070000|2021-11-16 09:47:50|19380.18|19380.18|19380.18|19380.18|19380.18|19380.18|19380.18|19380.18|0
1637056140000|2021-11-16 09:49:00|19381.58|19381.58|19381.58|19381.58|19381.58|19381.58|19381.58|19381.58|0
1637056200000|2021-11-16 09:50:00|19373.65|19373.65|19373.65|19373.65|19373.65|19373.65|19373.65|19373.65|0
1637056250000|2021-11-16 09:50:50|19369.68|19369.68|19369.68|19369.68|19369.68|19369.68|19369.68|19369.68|0
1637056310000|2021-11-16 09:51:50|19371.08|19371.08|19371.08|19371.08|19371.08|19371.08|19371.08|19371.08|0
1637056320000|2021-11-16 09:52:00|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|0
1637056380000|2021-11-16 09:53:00|19376.89|19376.89|19376.89|19376.89|19376.89|19376.89|19376.89|19376.89|0
1637056410000|2021-11-16 09:53:30|19380.85|19380.85|19376.89|19376.89|19380.85|19380.85|19376.89|19376.89|0
1637056470000|2021-11-16 09:54:30|19380.85|19380.85|19380.85|19380.85|19380.85|19380.85|19380.85|19380.85|0
1637056490000|2021-11-16 09:54:50|19384.82|19384.82|19384.82|19384.82|19384.82|19384.82|19384.82|19384.82|0
1637056510000|2021-11-16 09:55:10|19376.89|19376.89|19380.85|19380.85|19380.85|19380.85|19376.89|19376.89|0
1637056540000|2021-11-16 09:55:40|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|19372.92|0
1637056560000|2021-11-16 09:56:00|19373.84|19373.84|19373.84|19373.84|19373.84|19373.84|19373.84|19373.84|0
1637056590000|2021-11-16 09:56:30|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|0
1637056620000|2021-11-16 09:57:00|19380.61|19380.61|19372.68|19372.68|19380.61|19380.61|19372.68|19372.68|0
1637056720000|2021-11-16 09:58:40|19368.71|19368.71|19368.71|19368.71|19368.71|19368.71|19368.71|19368.71|0
1637056760000|2021-11-16 09:59:20|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|0
1637056770000|2021-11-16 09:59:30|19372.68|19372.68|19372.68|19372.68|19372.68|19372.68|19372.68|19372.68|0
1637056790000|2021-11-16 09:59:50|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|19376.64|0
1637056850000|2021-11-16 10:00:50|19384.57|19384.57|19384.57|19384.57|19384.57|19384.57|19384.57|19384.57|0
1637056860000|2021-11-16 10:01:00|19387.37|19387.37|19387.37|19387.37|19387.37|19387.37|19387.37|19387.37|0
1637056870000|2021-11-16 10:01:10|19388.77|19388.77|19388.77|19388.77|19388.77|19388.77|19388.77|19388.77|0
1637056880000|2021-11-16 10:01:20|19392.74|19392.74|19396.7|19396.7|19396.7|19396.7|19392.74|19392.74|0
1637056980000|2021-11-16 10:03:00|19388.77|19388.77|19388.77|19388.77|19388.77|19388.77|19388.77|19388.77|0
1637057060000|2021-11-16 10:04:20|19392.74|19392.74|19392.74|19392.74|19392.74|19392.74|19392.74|19392.74|0
1637057190000|2021-11-16 10:06:30|19384.81|19384.81|19384.81|19384.81|19384.81|19384.81|19384.81|19384.81|0
1637057220000|2021-11-16 10:07:00|19376.87|19376.87|19376.87|19376.87|19376.87|19376.87|19376.87|19376.87|0
1637057270000|2021-11-16 10:07:50|19374.08|19374.08|19378.27|19378.27|19378.27|19378.27|19374.08|19374.08|0
1637057290000|2021-11-16 10:08:10|19374.31|19374.31|19374.31|19374.31|19374.31|19374.31|19374.31|19374.31|0
1637057370000|2021-11-16 10:09:30|19358.45|19358.45|19358.45|19358.45|19358.45|19358.45|19358.45|19358.45|0
1637057540000|2021-11-16 10:12:20|19355.65|19355.65|19355.65|19355.65|19355.65|19355.65|19355.65|19355.65|0
1637057550000|2021-11-16 10:12:30|19363.58|19363.58|19363.58|19363.58|19363.58|19363.58|19363.58|19363.58|0
1637057580000|2021-11-16 10:13:00|19367.54|19367.54|19367.54|19367.54|19367.54|19367.54|19367.54|19367.54|0
1637057600000|2021-11-16 10:13:20|19363.58|19363.58|19363.58|19363.58|19363.58|19363.58|19363.58|19363.58|0
1637057700000|2021-11-16 10:15:00|19362.18|19362.18|19362.18|19362.18|19362.18|19362.18|19362.18|19362.18|0
1637057710000|2021-11-16 10:15:10|19350.28|19350.28|19350.28|19350.28|19350.28|19350.28|19350.28|19350.28|0
1637057750000|2021-11-16 10:15:50|19354.25|19354.25|19354.25|19354.25|19354.25|19354.25|19354.25|19354.25|0
1637057860000|2021-11-16 10:17:40|19350.28|19350.28|19350.28|19350.28|19350.28|19350.28|19350.28|19350.28|0
1637057870000|2021-11-16 10:17:50|19346.32|19346.32|19346.32|19346.32|19346.32|19346.32|19346.32|19346.32|0
1637057880000|2021-11-16 10:18:00|19345.4|19345.4|19345.4|19345.4|19345.4|19345.4|19345.4|19345.4|0
1637057930000|2021-11-16 10:18:50|19341.43|19341.43|19341.43|19341.43|19341.43|19341.43|19341.43|19341.43|0
1637057940000|2021-11-16 10:19:00|19345.4|19345.4|19345.4|19345.4|19345.4|19345.4|19345.4|19345.4|0
1637057970000|2021-11-16 10:19:30|19337.47|19337.47|19337.47|19337.47|19337.47|19337.47|19337.47|19337.47|0
1637057980000|2021-11-16 10:19:40|19336.07|19336.07|19334.67|19334.67|19336.07|19336.07|19334.67|19334.67|0
1637057990000|2021-11-16 10:19:50|19338.64|19338.64|19337.24|19337.24|19338.64|19338.64|19337.24|19337.24|0
1637058060000|2021-11-16 10:21:00|19338.64|19338.64|19340.03|19340.03|19340.03|19340.03|19338.64|19338.64|0
1637058110000|2021-11-16 10:21:50|19344|19344|19344|19344|19344|19344|19340.03|19340.03|0
1637058150000|2021-11-16 10:22:30|19346.8|19346.8|19346.8|19346.8|19346.8|19346.8|19346.8|19346.8|0
1637058160000|2021-11-16 10:22:40|19354.73|19354.73|19353.33|19353.33|19354.73|19354.73|19353.33|19353.33|0
1637058170000|2021-11-16 10:22:50|19349.36|19349.36|19349.36|19349.36|19349.36|19349.36|19349.36|19349.36|0
1637058220000|2021-11-16 10:23:40|19357.3|19357.3|19357.3|19357.3|19357.3|19357.3|19357.3|19357.3|0
1637058250000|2021-11-16 10:24:10|19355.9|19355.9|19355.9|19355.9|19355.9|19355.9|19355.9|19355.9|0
1637058440000|2021-11-16 10:27:20|19353.6|19353.6|19353.6|19353.6|19353.6|19353.6|19353.6|19353.6|0
1637058470000|2021-11-16 10:27:50|19352.2|19352.2|19352.2|19352.2|19352.2|19352.2|19352.2|19352.2|0
1637058490000|2021-11-16 10:28:10|19351.74|19351.74|19351.74|19351.74|19351.74|19351.74|19351.74|19351.74|0
1637058600000|2021-11-16 10:30:00|19359.67|19359.67|19359.67|19359.67|19359.67|19359.67|19359.67|19359.67|0
1637058660000|2021-11-16 10:31:00|19366.67|19366.67|19366.67|19366.67|19366.67|19366.67|19366.67|19366.67|0
1637058780000|2021-11-16 10:33:00|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|0
1637058790000|2021-11-16 10:33:10|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|0
1637058820000|2021-11-16 10:33:40|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|0
1637058870000|2021-11-16 10:34:30|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|0
1637058920000|2021-11-16 10:35:20|19378.56|19378.56|19374.6|19374.6|19378.56|19378.56|19374.6|19374.6|0
1637058940000|2021-11-16 10:35:40|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|19378.56|0
1637059000000|2021-11-16 10:36:40|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|0
1637059030000|2021-11-16 10:37:10|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|19386.49|0
1637059140000|2021-11-16 10:39:00|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|19382.53|0
1637059180000|2021-11-16 10:39:40|19386.49|19386.49|19387.89|19387.89|19387.89|19387.89|19386.49|19386.49|0
1637059260000|2021-11-16 10:41:00|19391.86|19391.86|19391.86|19391.86|19391.86|19391.86|19391.86|19391.86|0
1637059320000|2021-11-16 10:42:00|19395.82|19395.82|19395.82|19395.82|19395.82|19395.82|19395.82|19395.82|0
1637059460000|2021-11-16 10:44:20|19399.79|19399.79|19399.79|19399.79|19399.79|19399.79|19399.79|19399.79|0
1637059480000|2021-11-16 10:44:40|19403.75|19403.75|19407.72|19407.72|19407.72|19407.72|19403.75|19403.75|0
1637059570000|2021-11-16 10:46:10|19411.68|19411.68|19411.68|19411.68|19411.68|19411.68|19411.68|19411.68|0
1637059670000|2021-11-16 10:47:50|19414.48|19414.48|19414.48|19414.48|19414.48|19414.48|19414.48|19414.48|0
1637059680000|2021-11-16 10:48:00|19421.48|19421.48|19421.48|19421.48|19421.48|19421.48|19421.48|19421.48|0
1637059690000|2021-11-16 10:48:10|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|19425.44|0
1637059720000|2021-11-16 10:48:40|19421.48|19421.48|19421.48|19421.48|19421.48|19421.48|19421.48|19421.48|0
1637059840000|2021-11-16 10:50:40|19425.44|19425.44|19421.48|19421.48|19425.44|19425.44|19421.48|19421.48|0
1637059860000|2021-11-16 10:51:00|19415.88|19415.88|19415.88|19415.88|19415.88|19415.88|19415.88|19415.88|0
1637059910000|2021-11-16 10:51:50|19418.68|19418.68|19418.68|19418.68|19418.68|19418.68|19418.68|19418.68|0
1637059950000|2021-11-16 10:52:30|19426.61|19426.61|19426.61|19426.61|19426.61|19426.61|19426.61|19426.61|0
1637059970000|2021-11-16 10:52:50|19424.31|19424.31|19424.31|19424.31|19424.31|19424.31|19424.31|19424.31|0
1637059980000|2021-11-16 10:53:00|19432.24|19432.24|19432.24|19432.24|19432.24|19432.24|19432.24|19432.24|0
1637059990000|2021-11-16 10:53:10|19436.21|19436.21|19440.17|19440.17|19440.17|19440.17|19436.21|19436.21|0
1637060130000|2021-11-16 10:55:30|19447.17|19447.17|19447.17|19447.17|19447.17|19447.17|19447.17|19447.17|0
1637060210000|2021-11-16 10:56:50|19455.1|19455.1|19455.1|19455.1|19455.1|19455.1|19455.1|19455.1|0
1637060230000|2021-11-16 10:57:10|19470.96|19470.96|19470.96|19470.96|19470.96|19470.96|19470.96|19470.96|0
1637060280000|2021-11-16 10:58:00|19467|19467|19467|19467|19467|19467|19467|19467|0
1637060320000|2021-11-16 10:58:40|19463.03|19463.03|19463.03|19463.03|19463.03|19463.03|19463.03|19463.03|0
1637060440000|2021-11-16 11:00:40|19459.07|19459.07|19459.07|19459.07|19459.07|19459.07|19459.07|19459.07|0
1637060460000|2021-11-16 11:01:00|19460.45|19460.45|19459.07|19459.07|19460.45|19460.45|19459.07|19459.07|0
1637060510000|2021-11-16 11:01:50|19470.96|19470.96|19470.96|19470.96|19470.96|19470.96|19470.96|19470.96|0
1637060550000|2021-11-16 11:02:30|19475.16|19475.16|19475.16|19475.16|19475.16|19475.16|19475.16|19475.16|0
1637060630000|2021-11-16 11:03:50|19474.7|19474.7|19474.7|19474.7|19474.7|19474.7|19474.7|19474.7|0
1637060700000|2021-11-16 11:05:00|19476.1|19476.1|19476.1|19476.1|19476.1|19476.1|19476.1|19476.1|0
1637060740000|2021-11-16 11:05:40|19471.9|19471.9|19471.9|19471.9|19471.9|19471.9|19471.9|19471.9|0
1637060790000|2021-11-16 11:06:30|19470.06|19470.06|19470.06|19470.06|19470.06|19470.06|19470.06|19470.06|0
1637060800000|2021-11-16 11:06:40|19474.03|19474.03|19474.03|19474.03|19474.03|19474.03|19474.03|19474.03|0
1637060810000|2021-11-16 11:06:50|19481.96|19481.96|19481.96|19481.96|19481.96|19481.96|19481.96|19481.96|0
1637060870000|2021-11-16 11:07:50|19483.36|19483.36|19483.36|19483.36|19483.36|19483.36|19483.36|19483.36|0
1637060880000|2021-11-16 11:08:00|19475.43|19475.43|19475.43|19475.43|19475.43|19475.43|19475.43|19475.43|0
1637061020000|2021-11-16 11:10:20|19483.36|19483.36|19483.36|19483.36|19483.36|19483.36|19483.36|19483.36|0
1637061140000|2021-11-16 11:12:20|19487.32|19487.32|19487.32|19487.32|19487.32|19487.32|19487.32|19487.32|0
1637061170000|2021-11-16 11:12:50|19503.19|19503.19|19503.19|19503.19|19503.19|19503.19|19503.19|19503.19|0
1637061200000|2021-11-16 11:13:20|19501.79|19501.79|19501.79|19501.79|19501.79|19501.79|19501.79|19501.79|0
1637061210000|2021-11-16 11:13:30|19500.39|19500.39|19496.42|19496.42|19500.39|19500.39|19496.42|19496.42|0
1637061290000|2021-11-16 11:14:50|19497.82|19497.82|19497.82|19497.82|19497.82|19497.82|19497.82|19497.82|0
1637061320000|2021-11-16 11:15:20|19493.86|19493.86|19493.86|19493.86|19493.86|19493.86|19493.86|19493.86|0
1637061430000|2021-11-16 11:17:10|19494.77|19494.77|19494.77|19494.77|19494.77|19494.77|19494.77|19494.77|0
1637061450000|2021-11-16 11:17:30|19493.37|19493.37|19493.37|19493.37|19493.37|19493.37|19491.98|19491.98|0
1637061490000|2021-11-16 11:18:10|19501.31|19501.31|19501.31|19501.31|19501.31|19501.31|19501.31|19501.31|0
1637061500000|2021-11-16 11:18:20|19505.27|19505.27|19501.31|19501.31|19505.27|19505.27|19501.31|19501.31|0
1637061650000|2021-11-16 11:20:50|19513.2|19513.2|19513.2|19513.2|19513.2|19513.2|19513.2|19513.2|0
1637061720000|2021-11-16 11:22:00|19517.17|19517.17|19513.2|19513.2|19517.17|19517.17|19513.2|19513.2|0
1637061740000|2021-11-16 11:22:20|19516|19516|19516|19516|19516|19516|19516|19516|0
1637061810000|2021-11-16 11:23:30|19510.4|19510.4|19514.37|19514.37|19514.37|19514.37|19510.4|19510.4|0
1637061910000|2021-11-16 11:25:10|19507.37|19507.37|19507.37|19507.37|19507.37|19507.37|19507.37|19507.37|0
1637061960000|2021-11-16 11:26:00|19508.77|19508.77|19508.77|19508.77|19508.77|19508.77|19508.77|19508.77|0
1637061970000|2021-11-16 11:26:10|19510.17|19510.17|19510.17|19510.17|19510.17|19510.17|19510.17|19510.17|0
1637061980000|2021-11-16 11:26:20|19506.2|19506.2|19502.24|19502.24|19506.2|19506.2|19502.24|19502.24|0
1637062000000|2021-11-16 11:26:40|19498.04|19498.04|19498.04|19498.04|19498.04|19498.04|19498.04|19498.04|0
1637062080000|2021-11-16 11:28:00|19502.01|19502.01|19512.73|19512.73|19512.73|19512.73|19502.01|19502.01|0
1637062090000|2021-11-16 11:28:10|19516.7|19516.7|19516.7|19516.7|19516.7|19516.7|19516.7|19516.7|0
1637062120000|2021-11-16 11:28:40|19512.73|19512.73|19512.73|19512.73|19512.73|19512.73|19512.73|19512.73|0
1637062150000|2021-11-16 11:29:10|19504.8|19504.8|19504.8|19504.8|19504.8|19504.8|19504.8|19504.8|0
1637062180000|2021-11-16 11:29:40|19505.26|19505.26|19505.26|19505.26|19505.26|19505.26|19505.26|19505.26|0
1637062200000|2021-11-16 11:30:00|19509.23|19509.23|19509.23|19509.23|19509.23|19509.23|19509.23|19509.23|0
1637062290000|2021-11-16 11:31:30|19497.33|19497.33|19497.33|19497.33|19497.33|19497.33|19497.33|19497.33|0
1637062320000|2021-11-16 11:32:00|19496.41|19496.41|19495.95|19495.95|19496.41|19496.41|19495.95|19495.95|0
1637062390000|2021-11-16 11:33:10|19503.88|19503.88|19503.88|19503.88|19503.88|19503.88|19503.88|19503.88|0
1637062410000|2021-11-16 11:33:30|19503.43|19503.43|19503.43|19503.43|19503.43|19503.43|19503.43|19503.43|0
1637062560000|2021-11-16 11:36:00|19504.82|19504.82|19504.82|19504.82|19504.82|19504.82|19504.82|19504.82|0
1637062670000|2021-11-16 11:37:50|19503.43|19503.43|19503.43|19503.43|19503.43|19503.43|19503.43|19503.43|0
1637062740000|2021-11-16 11:39:00|19515.32|19515.32|19515.32|19515.32|19515.32|19515.32|19515.32|19515.32|0
1637062750000|2021-11-16 11:39:10|19523.25|19523.25|19523.25|19523.25|19523.25|19523.25|19523.25|19523.25|0
1637062910000|2021-11-16 11:41:50|19527.22|19527.22|19527.22|19527.22|19527.22|19527.22|19527.22|19527.22|0
1637062990000|2021-11-16 11:43:10|19525.82|19525.82|19525.82|19525.82|19525.82|19525.82|19525.82|19525.82|0
1637063070000|2021-11-16 11:44:30|19528.62|19528.62|19528.62|19528.62|19528.62|19528.62|19528.62|19528.62|0
1637063110000|2021-11-16 11:45:10|19532.81|19532.81|19532.81|19532.81|19532.81|19532.81|19532.81|19532.81|0
1637063160000|2021-11-16 11:46:00|19537.01|19537.01|19537.01|19537.01|19537.01|19537.01|19537.01|19537.01|0
1637063170000|2021-11-16 11:46:10|19521.15|19521.15|19521.15|19521.15|19521.15|19521.15|19521.15|19521.15|0
1637063230000|2021-11-16 11:47:10|19521.61|19521.61|19521.15|19521.15|19521.61|19521.61|19521.15|19521.15|0
1637063250000|2021-11-16 11:47:30|19516.95|19516.95|19516.95|19516.95|19516.95|19516.95|19516.95|19516.95|0
1637063260000|2021-11-16 11:47:40|19515.55|19515.55|19515.55|19515.55|19515.55|19515.55|19515.55|19515.55|0
1637063280000|2021-11-16 11:48:00|19487.8|19487.8|19487.8|19487.8|19487.8|19487.8|19487.8|19487.8|0
1637063390000|2021-11-16 11:49:50|19483.83|19483.83|19483.83|19483.83|19483.83|19483.83|19483.83|19483.83|0
1637063550000|2021-11-16 11:52:30|19475.9|19475.9|19475.9|19475.9|19475.9|19475.9|19475.9|19475.9|0
1637063580000|2021-11-16 11:53:00|19471.94|19471.94|19471.94|19471.94|19471.94|19471.94|19471.94|19471.94|0
1637063620000|2021-11-16 11:53:40|19467.97|19467.97|19465.17|19465.17|19467.97|19467.97|19465.17|19465.17|0
1637063670000|2021-11-16 11:54:30|19457.24|19457.24|19457.24|19457.24|19457.24|19457.24|19457.24|19457.24|0
1637063690000|2021-11-16 11:54:50|19456.78|19456.78|19456.78|19456.78|19456.78|19456.78|19456.78|19456.78|0
1637063720000|2021-11-16 11:55:20|19464.71|19464.71|19467.51|19467.51|19467.51|19467.51|19464.71|19464.71|0
1637063790000|2021-11-16 11:56:30|19463.55|19463.55|19463.55|19463.55|19463.55|19463.55|19463.55|19463.55|0
1637063810000|2021-11-16 11:56:50|19464.95|19464.95|19464.95|19464.95|19464.95|19464.95|19464.95|19464.95|0
1637063850000|2021-11-16 11:57:30|19468.91|19468.91|19468.91|19468.91|19468.91|19468.91|19468.91|19468.91|0
1637063860000|2021-11-16 11:57:40|19460.98|19460.98|19460.98|19460.98|19460.98|19460.98|19460.98|19460.98|0
1637063960000|2021-11-16 11:59:20|19458.18|19458.18|19458.18|19458.18|19458.18|19458.18|19458.18|19458.18|0
1637063970000|2021-11-16 11:59:30|19462.38|19462.38|19462.38|19462.38|19462.38|19462.38|19462.38|19462.38|0
1637064000000|2021-11-16 12:00:00|19465.18|19465.18|19465.18|19465.18|19465.18|19465.18|19465.18|19465.18|0
1637064060000|2021-11-16 12:01:00|19461.21|19461.21|19457.25|19457.25|19461.21|19461.21|19457.25|19457.25|0
1637064090000|2021-11-16 12:01:30|19455.87|19455.87|19455.87|19455.87|19455.87|19455.87|19455.87|19455.87|0
1637064180000|2021-11-16 12:03:00|19457.25|19457.25|19457.25|19457.25|19457.25|19457.25|19457.25|19457.25|0
1637064230000|2021-11-16 12:03:50|19453.28|19453.28|19449.32|19449.32|19453.28|19453.28|19449.32|19449.32|0
1637064270000|2021-11-16 12:04:30|19453.28|19453.28|19453.28|19453.28|19453.28|19453.28|19453.28|19453.28|0
1637064340000|2021-11-16 12:05:40|19445.35|19445.35|19441.39|19441.39|19445.35|19445.35|19441.39|19441.39|0
1637064350000|2021-11-16 12:05:50|19432.99|19432.99|19432.99|19432.99|19432.99|19432.99|19432.99|19432.99|0
1637064410000|2021-11-16 12:06:50|19444.89|19444.89|19444.89|19444.89|19444.89|19444.89|19444.89|19444.89|0
1637064440000|2021-11-16 12:07:20|19440.92|19440.92|19440.92|19440.92|19440.92|19440.92|19440.92|19440.92|0
1637064470000|2021-11-16 12:07:50|19448.85|19448.85|19456.78|19456.78|19460.75|19460.75|19448.85|19448.85|0
1637064480000|2021-11-16 12:08:00|19460.75|19460.75|19460.75|19460.75|19460.75|19460.75|19460.75|19460.75|0
1637064600000|2021-11-16 12:10:00|19463.55|19463.55|19463.55|19463.55|19463.55|19463.55|19463.55|19463.55|0
1637064610000|2021-11-16 12:10:10|19455.62|19455.62|19447.69|19447.69|19455.62|19455.62|19447.69|19447.69|0
1637064620000|2021-11-16 12:10:20|19443.72|19443.72|19459.58|19459.58|19459.58|19459.58|19443.72|19443.72|0
1637064700000|2021-11-16 12:11:40|19459.12|19459.12|19455.16|19455.16|19459.12|19459.12|19455.16|19455.16|0
1637064730000|2021-11-16 12:12:10|19459.12|19459.12|19459.12|19459.12|19459.12|19459.12|19459.12|19459.12|0
1637064750000|2021-11-16 12:12:30|19455.16|19455.16|19455.16|19455.16|19455.16|19455.16|19455.16|19455.16|0
1637064790000|2021-11-16 12:13:10|19451.19|19451.19|19455.16|19455.16|19455.16|19455.16|19451.19|19451.19|0
1637064850000|2021-11-16 12:14:10|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|19451.19|0
1637064860000|2021-11-16 12:14:20|19447.23|19447.23|19447.23|19447.23|19447.23|19447.23|19447.23|19447.23|0
1637064870000|2021-11-16 12:14:30|19441.63|19441.63|19443.03|19443.03|19443.03|19443.03|19441.63|19441.63|0
1637064920000|2021-11-16 12:15:20|19442.57|19442.57|19442.57|19442.57|19442.57|19442.57|19442.57|19442.57|0
1637064960000|2021-11-16 12:16:00|19441.17|19441.17|19441.17|19441.17|19441.17|19441.17|19441.17|19441.17|0
1637065020000|2021-11-16 12:17:00|19449.1|19449.1|19445.13|19445.13|19449.1|19449.1|19445.13|19445.13|0
1637065030000|2021-11-16 12:17:10|19441.17|19441.17|19429.27|19429.27|19441.17|19441.17|19429.27|19429.27|0
1637065050000|2021-11-16 12:17:30|19433.24|19433.24|19429.27|19429.27|19433.24|19433.24|19429.27|19429.27|0
1637065060000|2021-11-16 12:17:40|19425.31|19425.31|19425.31|19425.31|19425.31|19425.31|19425.31|19425.31|0
1637065070000|2021-11-16 12:17:50|19433.24|19433.24|19433.24|19433.24|19433.24|19433.24|19433.24|19433.24|0
1637065200000|2021-11-16 12:20:00|19430.44|19430.44|19430.44|19430.44|19430.44|19430.44|19430.44|19430.44|0
1637065210000|2021-11-16 12:20:10|19426.47|19426.47|19422.51|19422.51|19426.47|19426.47|19422.51|19422.51|0
1637065220000|2021-11-16 12:20:20|19418.54|19418.54|19417.16|19417.16|19418.54|19418.54|19417.16|19417.16|0
1637065270000|2021-11-16 12:21:10|19425.09|19425.09|19425.09|19425.09|19425.09|19425.09|19425.09|19425.09|0
1637065360000|2021-11-16 12:22:40|19417.16|19417.16|19417.16|19417.16|19417.16|19417.16|19417.16|19417.16|0
1637065400000|2021-11-16 12:23:20|19413.2|19413.2|19413.2|19413.2|19413.2|19413.2|19413.2|19413.2|0
1637065460000|2021-11-16 12:24:20|19409.23|19409.23|19405.27|19405.27|19409.23|19409.23|19405.27|19405.27|0
1637065540000|2021-11-16 12:25:40|19393.37|19393.37|19393.37|19393.37|19393.37|19393.37|19393.37|19393.37|0
1637065560000|2021-11-16 12:26:00|19389.41|19389.41|19381.48|19381.48|19389.41|19389.41|19381.48|19381.48|0
1637065590000|2021-11-16 12:26:30|19389.41|19389.41|19389.41|19389.41|19389.41|19389.41|19389.41|19389.41|0
1637065810000|2021-11-16 12:30:10|19381.48|19381.48|19377.51|19377.51|19381.48|19381.48|19377.51|19377.51|0
1637065860000|2021-11-16 12:31:00|19381.48|19381.48|19381.48|19381.48|19381.48|19381.48|19381.48|19381.48|0
1637065870000|2021-11-16 12:31:10|19377.51|19377.51|19377.51|19377.51|19377.51|19377.51|19377.51|19377.51|0
1637065940000|2021-11-16 12:32:20|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|19369.58|0
1637065950000|2021-11-16 12:32:30|19365.62|19365.62|19365.62|19365.62|19365.62|19365.62|19365.62|19365.62|0
1637065970000|2021-11-16 12:32:50|19361.42|19361.42|19362.82|19362.82|19364.22|19364.22|19360.02|19360.02|0
1637065990000|2021-11-16 12:33:10|19366.78|19366.78|19366.78|19366.78|19366.78|19366.78|19366.78|19366.78|0
1637066030000|2021-11-16 12:33:50|19365.38|19365.38|19366.78|19366.78|19368.18|19368.18|19365.38|19365.38|0
1637066040000|2021-11-16 12:34:00|19362.82|19362.82|19362.82|19362.82|19362.82|19362.82|19362.82|19362.82|0
1637066090000|2021-11-16 12:34:50|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|0
1637066120000|2021-11-16 12:35:20|19362.82|19362.82|19362.82|19362.82|19362.82|19362.82|19362.82|19362.82|0
1637066170000|2021-11-16 12:36:10|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|19358.85|0
1637066200000|2021-11-16 12:36:40|19354.89|19354.89|19358.85|19358.85|19362.82|19362.82|19354.89|19354.89|0
1637066230000|2021-11-16 12:37:10|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|0
1637066430000|2021-11-16 12:40:30|19364.02|19364.02|19364.02|19364.02|19364.02|19364.02|19364.02|19364.02|0
1637066470000|2021-11-16 12:41:10|19371.95|19371.95|19371.95|19371.95|19371.95|19371.95|19371.95|19371.95|0
1637066480000|2021-11-16 12:41:20|19367.99|19367.99|19367.99|19367.99|19367.99|19367.99|19367.99|19367.99|0
1637066540000|2021-11-16 12:42:20|19369.39|19369.39|19369.39|19369.39|19369.39|19369.39|19369.39|19369.39|0
1637066640000|2021-11-16 12:44:00|19373.35|19373.35|19373.35|19373.35|19373.35|19373.35|19373.35|19373.35|0
1637066730000|2021-11-16 12:45:30|19369.39|19369.39|19369.39|19369.39|19369.39|19369.39|19369.39|19369.39|0
1637066950000|2021-11-16 12:49:10|19377.32|19377.32|19377.32|19377.32|19377.32|19377.32|19377.32|19377.32|0
1637066960000|2021-11-16 12:49:20|19373.35|19373.35|19365.42|19365.42|19373.35|19373.35|19365.42|19365.42|0
1637066970000|2021-11-16 12:49:30|19361.46|19361.46|19361.46|19361.46|19361.46|19361.46|19361.46|19361.46|0
1637066990000|2021-11-16 12:49:50|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|0
1637067030000|2021-11-16 12:50:30|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|0
1637067120000|2021-11-16 12:52:00|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|19360.06|0
1637067140000|2021-11-16 12:52:20|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|19356.09|0
1637067190000|2021-11-16 12:53:10|19352.13|19352.13|19352.13|19352.13|19352.13|19352.13|19352.13|19352.13|0
1637067230000|2021-11-16 12:53:50|19350.73|19350.73|19350.73|19350.73|19350.73|19350.73|19350.73|19350.73|0
1637067300000|2021-11-16 12:55:00|19346.76|19346.76|19346.76|19346.76|19346.76|19346.76|19346.76|19346.76|0
1637067380000|2021-11-16 12:56:20|19345.84|19345.84|19345.84|19345.84|19345.84|19345.84|19345.84|19345.84|0
1637067400000|2021-11-16 12:56:40|19341.88|19341.88|19341.88|19341.88|19341.88|19341.88|19341.88|19341.88|0
1637067530000|2021-11-16 12:58:50|19340.04|19340.04|19340.04|19340.04|19340.04|19340.04|19340.04|19340.04|0
1637067540000|2021-11-16 12:59:00|19340.96|19340.96|19340.96|19340.96|19340.96|19340.96|19340.96|19340.96|0
1637067560000|2021-11-16 12:59:20|19343.76|19343.76|19343.76|19343.76|19343.76|19343.76|19343.76|19343.76|0
1637067590000|2021-11-16 12:59:50|19344.22|19344.22|19344.22|19344.22|19344.22|19344.22|19344.22|19344.22|0
1637067670000|2021-11-16 13:01:10|19348.18|19348.18|19348.18|19348.18|19348.18|19348.18|19348.18|19348.18|0
1637067720000|2021-11-16 13:02:00|19346.78|19346.78|19346.78|19346.78|19346.78|19346.78|19346.78|19346.78|0
1637067750000|2021-11-16 13:02:30|19347.24|19347.24|19347.24|19347.24|19347.24|19347.24|19347.24|19347.24|0
1637067760000|2021-11-16 13:02:40|19351.21|19351.21|19351.21|19351.21|19351.21|19351.21|19351.21|19351.21|0
1637067810000|2021-11-16 13:03:30|19352.61|19352.61|19352.61|19352.61|19352.61|19352.61|19352.61|19352.61|0
1637067860000|2021-11-16 13:04:20|19351.21|19351.21|19351.21|19351.21|19351.21|19351.21|19351.21|19351.21|0
1637067900000|2021-11-16 13:05:00|19359.14|19359.14|19360.54|19360.54|19360.54|19360.54|19359.14|19359.14|0
1637067950000|2021-11-16 13:05:50|19359.14|19359.14|19367.54|19367.54|19367.54|19367.54|19359.14|19359.14|0
1637067970000|2021-11-16 13:06:10|19364.74|19364.74|19364.74|19364.74|19364.74|19364.74|19364.74|19364.74|0
1637067990000|2021-11-16 13:06:30|19360.77|19360.77|19356.81|19356.81|19360.77|19360.77|19356.81|19356.81|0
1637068020000|2021-11-16 13:07:00|19352.84|19352.84|19350.04|19350.04|19352.84|19352.84|19350.04|19350.04|0
1637068180000|2021-11-16 13:09:40|19348.64|19348.64|19348.64|19348.64|19348.64|19348.64|19348.64|19348.64|0
1637068190000|2021-11-16 13:09:50|19344.68|19344.68|19344.68|19344.68|19344.68|19344.68|19344.68|19344.68|0
1637068200000|2021-11-16 13:10:00|19340.71|19340.71|19332.78|19332.78|19340.71|19340.71|19332.78|19332.78|0
1637068430000|2021-11-16 13:13:50|19334.18|19334.18|19335.1|19335.1|19335.1|19335.1|19334.18|19334.18|0
1637068450000|2021-11-16 13:14:10|19331.14|19331.14|19328.34|19328.34|19331.14|19331.14|19328.34|19328.34|0
1637068510000|2021-11-16 13:15:10|19327.88|19327.88|19327.88|19327.88|19327.88|19327.88|19327.88|19327.88|0
1637068570000|2021-11-16 13:16:10|19327.42|19327.42|19327.42|19327.42|19327.42|19327.42|19327.42|19327.42|0
1637068580000|2021-11-16 13:16:20|19319.49|19319.49|19315.52|19315.52|19319.49|19319.49|19315.52|19315.52|0
1637068590000|2021-11-16 13:16:30|19307.59|19307.59|19307.59|19307.59|19307.59|19307.59|19307.59|19307.59|0
1637068620000|2021-11-16 13:17:00|19315.52|19315.52|19311.56|19311.56|19315.52|19315.52|19311.56|19311.56|0
1637068640000|2021-11-16 13:17:20|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|19310.18|0
1637068650000|2021-11-16 13:17:30|19310.64|19310.64|19310.64|19310.64|19310.64|19310.64|19310.64|19310.64|0
1637068720000|2021-11-16 13:18:40|19309.24|19309.24|19309.24|19309.24|19309.24|19309.24|19309.24|19309.24|0
1637068730000|2021-11-16 13:18:50|19301.31|19301.31|19301.31|19301.31|19301.31|19301.31|19301.31|19301.31|0
1637068790000|2021-11-16 13:19:50|19297.34|19297.34|19297.34|19297.34|19297.34|19297.34|19297.34|19297.34|0
1637068830000|2021-11-16 13:20:30|19309.24|19309.24|19309.24|19309.24|19309.24|19309.24|19309.24|19309.24|0
1637068840000|2021-11-16 13:20:40|19305.04|19305.04|19302.24|19302.24|19305.04|19305.04|19300.84|19300.84|0
1637068960000|2021-11-16 13:22:40|19300.84|19300.84|19300.84|19300.84|19300.84|19300.84|19300.84|19300.84|0
1637068980000|2021-11-16 13:23:00|19304.81|19304.81|19304.81|19304.81|19304.81|19304.81|19304.81|19304.81|0
1637068990000|2021-11-16 13:23:10|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|0
1637069060000|2021-11-16 13:24:20|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|0
1637069090000|2021-11-16 13:24:50|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|0
1637069100000|2021-11-16 13:25:00|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|19296.42|0
1637069140000|2021-11-16 13:25:40|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|0
1637069160000|2021-11-16 13:26:00|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|19304.35|0
1637069200000|2021-11-16 13:26:40|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|0
1637069230000|2021-11-16 13:27:10|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|19300.61|0
1637069290000|2021-11-16 13:28:10|19304.58|19304.58|19304.58|19304.58|19304.58|19304.58|19304.58|19304.58|0
1637069400000|2021-11-16 13:30:00|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|0
1637069440000|2021-11-16 13:30:40|19316.47|19316.47|19316.47|19316.47|19316.47|19316.47|19316.47|19316.47|0
1637069480000|2021-11-16 13:31:20|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|19308.54|0
1637069610000|2021-11-16 13:33:30|19304.58|19304.58|19304.58|19304.58|19304.58|19304.58|19304.58|19304.58|0
1637069620000|2021-11-16 13:33:40|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|19300.38|0
1637069710000|2021-11-16 13:35:10|19304.35|19304.35|19308.31|19308.31|19308.31|19308.31|19304.35|19304.35|0
1637069790000|2021-11-16 13:36:30|19311.11|19311.11|19311.11|19311.11|19311.11|19311.11|19311.11|19311.11|0
1637069910000|2021-11-16 13:38:30|19315.08|19315.08|19315.08|19315.08|19315.08|19315.08|19315.08|19315.08|0
1637070110000|2021-11-16 13:41:50|19316.47|19316.47|19320.44|19320.44|19320.44|19320.44|19316.47|19316.47|0
1637070140000|2021-11-16 13:42:20|19323.24|19323.24|19323.24|19323.24|19323.24|19323.24|19323.24|19323.24|0
1637070160000|2021-11-16 13:42:40|19327.2|19327.2|19327.2|19327.2|19327.2|19327.2|19327.2|19327.2|0
1637070220000|2021-11-16 13:43:40|19315.31|19315.31|19319.27|19319.27|19319.27|19319.27|19315.31|19315.31|0
1637070260000|2021-11-16 13:44:20|19311.34|19311.34|19311.34|19311.34|19311.34|19311.34|19311.34|19311.34|0
1637070280000|2021-11-16 13:44:40|19315.31|19315.31|19315.31|19315.31|19315.31|19315.31|19315.31|19315.31|0
1637070300000|2021-11-16 13:45:00|19311.34|19311.34|19311.34|19311.34|19311.34|19311.34|19311.34|19311.34|0
1637070320000|2021-11-16 13:45:20|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|19309.94|0
1637070330000|2021-11-16 13:45:30|19305.98|19305.98|19305.98|19305.98|19305.98|19305.98|19305.98|19305.98|0
1637070360000|2021-11-16 13:46:00|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|0
1637070410000|2021-11-16 13:46:50|19309.48|19309.48|19305.52|19305.52|19309.48|19309.48|19305.52|19305.52|0
1637070420000|2021-11-16 13:47:00|19304.12|19304.12|19304.12|19304.12|19304.12|19304.12|19304.12|19304.12|0
1637070430000|2021-11-16 13:47:10|19302.72|19302.72|19302.72|19302.72|19302.72|19302.72|19302.72|19302.72|0
1637070480000|2021-11-16 13:48:00|19305.52|19305.52|19306.92|19306.92|19306.92|19306.92|19305.52|19305.52|0
1637070490000|2021-11-16 13:48:10|19305.54|19305.54|19305.54|19305.54|19305.54|19305.54|19305.54|19305.54|0
1637070570000|2021-11-16 13:49:30|19301.57|19301.57|19301.57|19301.57|19301.57|19301.57|19301.57|19301.57|0
1637070610000|2021-11-16 13:50:10|19298.78|19298.78|19298.78|19298.78|19298.78|19298.78|19298.78|19298.78|0
1637070750000|2021-11-16 13:52:30|19297.4|19297.4|19297.4|19297.4|19297.4|19297.4|19297.4|19297.4|0
1637070820000|2021-11-16 13:53:40|19301.36|19301.36|19299.96|19299.96|19301.36|19301.36|19299.96|19299.96|0
1637070990000|2021-11-16 13:56:30|19296|19296|19296|19296|19296|19296|19296|19296|0
1637071000000|2021-11-16 13:56:40|19299.96|19299.96|19296|19296|19299.96|19299.96|19296|19296|0
1637071020000|2021-11-16 13:57:00|19299.96|19299.96|19299.96|19299.96|19299.96|19299.96|19299.96|19299.96|0
1637071080000|2021-11-16 13:58:00|19301.36|19301.36|19301.36|19301.36|19301.36|19301.36|19301.36|19301.36|0
1637071140000|2021-11-16 13:59:00|19297.16|19297.16|19297.16|19297.16|19297.16|19297.16|19297.16|19297.16|0
1637071210000|2021-11-16 14:00:10|19301.36|19301.36|19301.36|19301.36|19301.36|19301.36|19301.36|19301.36|0
1637071220000|2021-11-16 14:00:20|19309.29|19309.29|19307.89|19307.89|19309.29|19309.29|19307.89|19307.89|0
1637071260000|2021-11-16 14:01:00|19306.49|19306.49|19302.53|19302.53|19306.49|19306.49|19302.53|19302.53|0
1637071280000|2021-11-16 14:01:20|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|19301.13|0
1637071300000|2021-11-16 14:01:40|19305.09|19305.09|19305.09|19305.09|19305.09|19305.09|19305.09|19305.09|0
1637071330000|2021-11-16 14:02:10|19309.06|19309.06|19309.06|19309.06|19309.06|19309.06|19309.06|19309.06|0
1637071340000|2021-11-16 14:02:20|19306.26|19306.26|19306.26|19306.26|19306.26|19306.26|19306.26|19306.26|0
1637071390000|2021-11-16 14:03:10|19314.19|19314.19|19314.19|19314.19|19314.19|19314.19|19314.19|19314.19|0
1637071420000|2021-11-16 14:03:40|19318.16|19318.16|19314.19|19314.19|19318.16|19318.16|19314.19|19314.19|0
1637071460000|2021-11-16 14:04:20|19315.59|19315.59|19315.59|19315.59|19315.59|19315.59|19315.59|19315.59|0
1637071470000|2021-11-16 14:04:30|19311.62|19311.62|19311.62|19311.62|19311.62|19311.62|19307.66|19307.66|0
1637071520000|2021-11-16 14:05:20|19307.66|19307.66|19307.66|19307.66|19307.66|19307.66|19307.66|19307.66|0
1637071550000|2021-11-16 14:05:50|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|19299.73|0
1637071560000|2021-11-16 14:06:00|19303.69|19303.69|19307.66|19307.66|19307.66|19307.66|19303.69|19303.69|0
1637071580000|2021-11-16 14:06:20|19304.86|19304.86|19302.06|19302.06|19304.86|19304.86|19302.06|19302.06|0
1637071590000|2021-11-16 14:06:30|19300.68|19300.68|19300.68|19300.68|19300.68|19300.68|19300.68|19300.68|0
1637071600000|2021-11-16 14:06:40|19304.65|19304.65|19308.61|19308.61|19308.61|19308.61|19304.65|19304.65|0
1637071660000|2021-11-16 14:07:40|19304.65|19304.65|19304.65|19304.65|19304.65|19304.65|19304.65|19304.65|0
1637071670000|2021-11-16 14:07:50|19303.25|19303.25|19303.25|19303.25|19303.25|19303.25|19303.25|19303.25|0
1637071740000|2021-11-16 14:09:00|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|0
1637071760000|2021-11-16 14:09:20|19293.45|19293.45|19293.45|19293.45|19293.45|19293.45|19293.45|19293.45|0
1637071800000|2021-11-16 14:10:00|19297.65|19297.65|19297.65|19297.65|19297.65|19297.65|19297.65|19297.65|0
1637071820000|2021-11-16 14:10:20|19289.72|19289.72|19289.72|19289.72|19289.72|19289.72|19289.72|19289.72|0
1637071850000|2021-11-16 14:10:50|19293.68|19293.68|19293.68|19293.68|19293.68|19293.68|19293.68|19293.68|0
1637071970000|2021-11-16 14:12:50|19296.48|19296.48|19296.48|19296.48|19296.48|19296.48|19296.48|19296.48|0
1637072000000|2021-11-16 14:13:20|19304.41|19304.41|19304.41|19304.41|19304.41|19304.41|19304.41|19304.41|0
1637072010000|2021-11-16 14:13:30|19303.01|19303.01|19303.01|19303.01|19303.01|19303.01|19303.01|19303.01|0
1637072020000|2021-11-16 14:13:40|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|0
1637072070000|2021-11-16 14:14:30|19295.08|19295.08|19295.08|19295.08|19295.08|19295.08|19295.08|19295.08|0
1637072100000|2021-11-16 14:15:00|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|19299.05|0
1637072110000|2021-11-16 14:15:10|19294.85|19294.85|19294.85|19294.85|19294.85|19294.85|19294.85|19294.85|0
1637072170000|2021-11-16 14:16:10|19306.75|19306.75|19314.68|19314.68|19314.68|19314.68|19306.75|19306.75|0
1637072200000|2021-11-16 14:16:40|19317.48|19317.48|19317.48|19317.48|19317.48|19317.48|19317.48|19317.48|0
1637072220000|2021-11-16 14:17:00|19317.94|19317.94|19321.9|19321.9|19321.9|19321.9|19317.94|19317.94|0
1637072230000|2021-11-16 14:17:10|19317.94|19317.94|19317.94|19317.94|19317.94|19317.94|19317.94|19317.94|0
1637072290000|2021-11-16 14:18:10|19321.9|19321.9|19317.94|19317.94|19321.9|19321.9|19317.94|19317.94|0
1637072400000|2021-11-16 14:20:00|19310.01|19310.01|19310.01|19310.01|19310.01|19310.01|19310.01|19310.01|0
1637072420000|2021-11-16 14:20:20|19305.81|19305.81|19304.41|19304.41|19305.81|19305.81|19304.41|19304.41|0
1637072430000|2021-11-16 14:20:30|19301.61|19301.61|19301.61|19301.61|19301.61|19301.61|19301.61|19301.61|0
1637072440000|2021-11-16 14:20:40|19304.41|19304.41|19307.21|19307.21|19308.61|19308.61|19304.41|19304.41|0
1637072470000|2021-11-16 14:21:10|19311.4|19311.4|19311.4|19311.4|19311.4|19311.4|19311.4|19311.4|0
1637072500000|2021-11-16 14:21:40|19312.8|19312.8|19312.8|19312.8|19312.8|19312.8|19312.8|19312.8|0
1637072680000|2021-11-16 14:24:40|19316.77|19316.77|19320.73|19320.73|19320.73|19320.73|19316.77|19316.77|0
1637072710000|2021-11-16 14:25:10|19324.93|19324.93|19324.93|19324.93|19324.93|19324.93|19324.93|19324.93|0
1637072740000|2021-11-16 14:25:40|19328.9|19328.9|19328.9|19328.9|19328.9|19328.9|19328.9|19328.9|0
1637072760000|2021-11-16 14:26:00|19324.93|19324.93|19324.93|19324.93|19324.93|19324.93|19324.93|19324.93|0
1637072770000|2021-11-16 14:26:10|19332.86|19332.86|19342.66|19342.66|19342.66|19342.66|19332.86|19332.86|0
1637072880000|2021-11-16 14:28:00|19338.69|19338.69|19338.69|19338.69|19338.69|19338.69|19338.69|19338.69|0
1637072900000|2021-11-16 14:28:20|19337.3|19337.3|19337.3|19337.3|19337.3|19337.3|19337.3|19337.3|0
1637072960000|2021-11-16 14:29:20|19333.33|19333.33|19333.33|19333.33|19333.33|19333.33|19333.33|19333.33|0
1637072990000|2021-11-16 14:29:50|19332.87|19332.87|19332.87|19332.87|19332.87|19332.87|19332.87|19332.87|0
1637073000000|2021-11-16 14:30:00|19340.8|19340.8|19340.8|19340.8|19340.8|19340.8|19340.8|19340.8|0
1637073010000|2021-11-16 14:30:10|19348.73|19348.73|19348.73|19348.73|19352.7|19352.7|19348.73|19348.73|0
1637073020000|2021-11-16 14:30:20|19344.77|19344.77|19344.77|19344.77|19344.77|19344.77|19344.77|19344.77|0
1637073030000|2021-11-16 14:30:30|19348.73|19348.73|19348.73|19348.73|19348.73|19348.73|19348.73|19348.73|0
1637073040000|2021-11-16 14:30:40|19336.84|19336.84|19336.84|19336.84|19336.84|19336.84|19336.84|19336.84|0
1637073050000|2021-11-16 14:30:50|19336.38|19336.38|19336.38|19336.38|19336.38|19336.38|19336.38|19336.38|0
1637073060000|2021-11-16 14:31:00|19335.92|19335.92|19335.92|19335.92|19335.92|19335.92|19335.92|19335.92|0
1637073070000|2021-11-16 14:31:10|19339.88|19339.88|19339.88|19339.88|19339.88|19339.88|19339.88|19339.88|0
1637073100000|2021-11-16 14:31:40|19348.28|19348.28|19352.24|19352.24|19352.24|19352.24|19348.28|19348.28|0
1637073140000|2021-11-16 14:32:20|19348.28|19348.28|19348.28|19348.28|19348.28|19348.28|19348.28|19348.28|0
1637073160000|2021-11-16 14:32:40|19344.31|19344.31|19344.31|19344.31|19344.31|19344.31|19344.31|19344.31|0
1637073170000|2021-11-16 14:32:50|19340.35|19340.35|19340.35|19340.35|19340.35|19340.35|19340.35|19340.35|0
1637073180000|2021-11-16 14:33:00|19347.35|19347.35|19351.31|19351.31|19351.31|19351.31|19347.35|19347.35|0
1637073190000|2021-11-16 14:33:10|19347.35|19347.35|19347.35|19347.35|19347.35|19347.35|19347.35|19347.35|0
1637073200000|2021-11-16 14:33:20|19351.31|19351.31|19351.31|19351.31|19351.31|19351.31|19351.31|19351.31|0
1637073230000|2021-11-16 14:33:50|19344.31|19344.31|19344.31|19344.31|19344.31|19344.31|19344.31|19344.31|0
1637073240000|2021-11-16 14:34:00|19352.24|19352.24|19352.24|19352.24|19352.24|19352.24|19352.24|19352.24|0
1637073250000|2021-11-16 14:34:10|19348.28|19348.28|19348.28|19348.28|19348.28|19348.28|19348.28|19348.28|0
1637073270000|2021-11-16 14:34:30|19349.68|19349.68|19352.01|19352.01|19352.01|19352.01|19344.08|19344.08|0
1637073300000|2021-11-16 14:35:00|19355.98|19355.98|19355.98|19355.98|19355.98|19355.98|19355.98|19355.98|0
1637073310000|2021-11-16 14:35:10|19359.94|19359.94|19368.1|19368.1|19368.1|19368.1|19359.94|19359.94|0
1637073320000|2021-11-16 14:35:20|19370.9|19370.9|19370.9|19370.9|19370.9|19370.9|19370.9|19370.9|0
1637073360000|2021-11-16 14:36:00|19378.83|19378.83|19378.83|19378.83|19378.83|19378.83|19378.83|19378.83|0
1637073370000|2021-11-16 14:36:10|19379.75|19379.75|19379.75|19379.75|19379.75|19379.75|19379.75|19379.75|0
1637073380000|2021-11-16 14:36:20|19383.72|19383.72|19379.75|19379.75|19383.72|19383.72|19379.75|19379.75|0
1637073390000|2021-11-16 14:36:30|19375.79|19375.79|19379.75|19379.75|19379.75|19379.75|19375.79|19375.79|0
1637073430000|2021-11-16 14:37:10|19385.35|19385.35|19385.35|19385.35|19385.35|19385.35|19385.35|19385.35|0
1637073450000|2021-11-16 14:37:30|19383.95|19383.95|19383.95|19383.95|19383.95|19383.95|19383.95|19383.95|0
1637073470000|2021-11-16 14:37:50|19387.92|19387.92|19383.95|19383.95|19387.92|19387.92|19383.95|19383.95|0
1637073510000|2021-11-16 14:38:30|19379.99|19379.99|19379.99|19379.99|19379.99|19379.99|19379.99|19379.99|0
1637073520000|2021-11-16 14:38:40|19377.19|19377.19|19377.19|19377.19|19377.19|19377.19|19377.19|19377.19|0
1637073540000|2021-11-16 14:39:00|19381.15|19381.15|19381.15|19381.15|19381.15|19381.15|19381.15|19381.15|0
1637073590000|2021-11-16 14:39:50|19380.69|19380.69|19380.69|19380.69|19380.69|19380.69|19380.69|19380.69|0
1637073620000|2021-11-16 14:40:20|19388.62|19388.62|19392.59|19392.59|19392.59|19392.59|19388.62|19388.62|0
1637073630000|2021-11-16 14:40:30|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|0
1637073640000|2021-11-16 14:40:40|19396.09|19396.09|19396.09|19396.09|19396.09|19396.09|19396.09|19396.09|0
1637073660000|2021-11-16 14:41:00|19400.06|19400.06|19407.99|19407.99|19407.99|19407.99|19400.06|19400.06|0
1637073670000|2021-11-16 14:41:10|19406.59|19406.59|19410.56|19410.56|19410.56|19410.56|19406.59|19406.59|0
1637073700000|2021-11-16 14:41:40|19402.63|19402.63|19402.63|19402.63|19402.63|19402.63|19402.63|19402.63|0
1637073710000|2021-11-16 14:41:50|19399.83|19399.83|19399.83|19399.83|19399.83|19399.83|19399.83|19399.83|0
1637073780000|2021-11-16 14:43:00|19395.86|19395.86|19391.9|19391.9|19395.86|19395.86|19391.9|19391.9|0
1637073830000|2021-11-16 14:43:50|19387.93|19387.93|19387.93|19387.93|19387.93|19387.93|19387.93|19387.93|0
1637073860000|2021-11-16 14:44:20|19390.73|19390.73|19390.73|19390.73|19390.73|19390.73|19390.73|19390.73|0
1637073870000|2021-11-16 14:44:30|19394.7|19394.7|19394.7|19394.7|19394.7|19394.7|19394.7|19394.7|0
1637073910000|2021-11-16 14:45:10|19398.66|19398.66|19398.66|19398.66|19398.66|19398.66|19398.66|19398.66|0
1637073960000|2021-11-16 14:46:00|19400.06|19400.06|19392.13|19392.13|19400.06|19400.06|19392.13|19392.13|0
1637073980000|2021-11-16 14:46:20|19389.33|19389.33|19389.33|19389.33|19389.33|19389.33|19389.33|19389.33|0
1637073990000|2021-11-16 14:46:30|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|19392.13|0
1637074020000|2021-11-16 14:47:00|19396.09|19396.09|19396.09|19396.09|19396.09|19396.09|19396.09|19396.09|0
1637074070000|2021-11-16 14:47:50|19392.13|19392.13|19384.2|19384.2|19392.13|19392.13|19384.2|19384.2|0
1637074120000|2021-11-16 14:48:40|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|0
1637074130000|2021-11-16 14:48:50|19381.88|19381.88|19384.45|19384.45|19384.45|19384.45|19380.48|19380.48|0
1637074180000|2021-11-16 14:49:40|19384.91|19384.91|19384.91|19384.91|19384.91|19384.91|19384.91|19384.91|0
1637074190000|2021-11-16 14:49:50|19380.94|19380.94|19380.94|19380.94|19380.94|19380.94|19380.94|19380.94|0
1637074200000|2021-11-16 14:50:00|19384.91|19384.91|19384.91|19384.91|19384.91|19384.91|19384.91|19384.91|0
1637074220000|2021-11-16 14:50:20|19383.51|19383.51|19383.51|19383.51|19383.51|19383.51|19383.51|19383.51|0
1637074230000|2021-11-16 14:50:30|19379.54|19379.54|19379.54|19379.54|19379.54|19379.54|19379.54|19379.54|0
1637074240000|2021-11-16 14:50:40|19376.74|19376.74|19376.74|19376.74|19376.74|19376.74|19376.74|19376.74|0
1637074270000|2021-11-16 14:51:10|19384.67|19384.67|19388.64|19388.64|19388.64|19388.64|19384.67|19384.67|0
1637074280000|2021-11-16 14:51:20|19392.6|19392.6|19392.6|19392.6|19396.57|19396.57|19392.6|19392.6|0
1637074330000|2021-11-16 14:52:10|19388.64|19388.64|19388.64|19388.64|19388.64|19388.64|19388.64|19388.64|0
1637074350000|2021-11-16 14:52:30|19387.24|19387.24|19387.24|19387.24|19387.24|19387.24|19387.24|19387.24|0
1637074410000|2021-11-16 14:53:30|19388.64|19388.64|19384.67|19384.67|19388.64|19388.64|19384.67|19384.67|0
1637074430000|2021-11-16 14:53:50|19384.21|19384.21|19384.21|19384.21|19384.21|19384.21|19384.21|19384.21|0
1637074470000|2021-11-16 14:54:30|19376.28|19376.28|19372.32|19372.32|19376.28|19376.28|19372.32|19372.32|0
1637074480000|2021-11-16 14:54:40|19370.92|19370.92|19369.52|19369.52|19370.92|19370.92|19369.52|19369.52|0
1637074520000|2021-11-16 14:55:20|19372.32|19372.32|19369.52|19369.52|19372.32|19372.32|19369.52|19369.52|0
1637074600000|2021-11-16 14:56:40|19373.48|19373.48|19373.48|19373.48|19373.48|19373.48|19373.48|19373.48|0
1637074610000|2021-11-16 14:56:50|19372.1|19372.1|19372.1|19372.1|19372.1|19372.1|19372.1|19372.1|0
1637074680000|2021-11-16 14:58:00|19376.07|19376.07|19376.07|19376.07|19376.07|19376.07|19376.07|19376.07|0
1637074690000|2021-11-16 14:58:10|19380.27|19380.27|19381.67|19381.67|19381.67|19381.67|19380.27|19380.27|0
1637074710000|2021-11-16 14:58:30|19385.63|19385.63|19389.6|19389.6|19389.6|19389.6|19385.63|19385.63|0
1637074770000|2021-11-16 14:59:30|19397.53|19397.53|19397.53|19397.53|19397.53|19397.53|19397.53|19397.53|0
1637074810000|2021-11-16 15:00:10|19401.49|19401.49|19415.25|19415.25|19415.25|19415.25|19401.49|19401.49|0
1637074820000|2021-11-16 15:00:20|19423.19|19423.19|19423.19|19423.19|19423.19|19423.19|19423.19|19423.19|0
1637074830000|2021-11-16 15:00:30|19424.58|19424.58|19424.58|19424.58|19424.58|19424.58|19424.58|19424.58|0
1637074870000|2021-11-16 15:01:10|19416.65|19416.65|19416.65|19416.65|19416.65|19416.65|19416.65|19416.65|0
1637074900000|2021-11-16 15:01:40|19420.62|19420.62|19420.62|19420.62|19420.62|19420.62|19420.62|19420.62|0
1637074910000|2021-11-16 15:01:50|19416.65|19416.65|19416.65|19416.65|19416.65|19416.65|19416.65|19416.65|0
1637075000000|2021-11-16 15:03:20|19408.72|19408.72|19408.72|19408.72|19408.72|19408.72|19408.72|19408.72|0
1637075060000|2021-11-16 15:04:20|19404.76|19404.76|19407.56|19407.56|19407.56|19407.56|19404.76|19404.76|0
1637075090000|2021-11-16 15:04:50|19406.16|19406.16|19406.16|19406.16|19406.16|19406.16|19406.16|19406.16|0
1637075100000|2021-11-16 15:05:00|19404.76|19404.76|19408.72|19408.72|19408.72|19408.72|19404.76|19404.76|0
1637075130000|2021-11-16 15:05:30|19411.52|19411.52|19411.52|19411.52|19411.52|19411.52|19411.52|19411.52|0
1637075160000|2021-11-16 15:06:00|19408.72|19408.72|19408.72|19408.72|19408.72|19408.72|19408.72|19408.72|0
1637075180000|2021-11-16 15:06:20|19412.92|19412.92|19412|19412|19412.92|19412.92|19412|19412|0
1637075190000|2021-11-16 15:06:30|19423.9|19423.9|19422.5|19422.5|19423.9|19423.9|19422.5|19422.5|0
1637075250000|2021-11-16 15:07:30|19426.46|19426.46|19426.46|19426.46|19426.46|19426.46|19426.46|19426.46|0
1637075300000|2021-11-16 15:08:20|19430.43|19430.43|19430.43|19430.43|19430.43|19430.43|19430.43|19430.43|0
1637075330000|2021-11-16 15:08:50|19434.4|19434.4|19434.4|19434.4|19434.4|19434.4|19434.4|19434.4|0
1637075340000|2021-11-16 15:09:00|19442.33|19442.33|19442.33|19442.33|19442.33|19442.33|19442.33|19442.33|0
1637075350000|2021-11-16 15:09:10|19446.52|19446.52|19446.52|19446.52|19446.52|19446.52|19446.52|19446.52|0
1637075360000|2021-11-16 15:09:20|19454.45|19454.45|19454.45|19454.45|19454.45|19454.45|19454.45|19454.45|0
1637075400000|2021-11-16 15:10:00|19462.38|19462.38|19462.38|19462.38|19462.38|19462.38|19462.38|19462.38|0
1637075420000|2021-11-16 15:10:20|19470.32|19470.32|19470.32|19470.32|19470.32|19470.32|19470.32|19470.32|0
1637075480000|2021-11-16 15:11:20|19474.28|19474.28|19474.28|19474.28|19474.28|19474.28|19474.28|19474.28|0
1637075500000|2021-11-16 15:11:40|19466.35|19466.35|19462.38|19462.38|19466.35|19466.35|19462.38|19462.38|0
1637075520000|2021-11-16 15:12:00|19458.42|19458.42|19458.42|19458.42|19458.42|19458.42|19458.42|19458.42|0
1637075610000|2021-11-16 15:13:30|19457.02|19457.02|19457.02|19457.02|19457.02|19457.02|19457.02|19457.02|0
1637075700000|2021-11-16 15:15:00|19449.09|19449.09|19449.09|19449.09|19449.09|19449.09|19449.09|19449.09|0
1637075720000|2021-11-16 15:15:20|19457.02|19457.02|19460.99|19460.99|19460.99|19460.99|19457.02|19457.02|0
1637075750000|2021-11-16 15:15:50|19463.78|19463.78|19463.78|19463.78|19463.78|19463.78|19463.78|19463.78|0
1637075760000|2021-11-16 15:16:00|19466.58|19466.58|19473.35|19473.35|19473.35|19473.35|19466.58|19466.58|0
1637075770000|2021-11-16 15:16:10|19474.75|19474.75|19474.75|19474.75|19474.75|19474.75|19474.75|19474.75|0
1637075810000|2021-11-16 15:16:50|19478.71|19478.71|19482.68|19482.68|19482.68|19482.68|19478.71|19478.71|0
1637075830000|2021-11-16 15:17:10|19488.28|19488.28|19486.88|19486.88|19488.28|19488.28|19486.88|19486.88|0
1637075850000|2021-11-16 15:17:30|19484.08|19484.08|19484.08|19484.08|19484.08|19484.08|19484.08|19484.08|0
1637075870000|2021-11-16 15:17:50|19492.01|19492.01|19492.01|19492.01|19492.01|19492.01|19492.01|19492.01|0
1637075920000|2021-11-16 15:18:40|19495.97|19495.97|19498.77|19498.77|19498.77|19498.77|19495.97|19495.97|0
1637075930000|2021-11-16 15:18:50|19500.17|19500.17|19500.17|19500.17|19500.17|19500.17|19500.17|19500.17|0
1637075940000|2021-11-16 15:19:00|19498.77|19498.77|19500.17|19500.17|19500.17|19500.17|19498.77|19498.77|0
1637075970000|2021-11-16 15:19:30|19512.07|19512.07|19512.07|19512.07|19512.07|19512.07|19512.07|19512.07|0
1637076000000|2021-11-16 15:20:00|19514.87|19514.87|19510.9|19510.9|19514.87|19514.87|19510.9|19510.9|0
1637076010000|2021-11-16 15:20:10|19505.3|19505.3|19502.5|19502.5|19505.3|19505.3|19502.5|19502.5|0
1637076030000|2021-11-16 15:20:30|19499.7|19499.7|19501.1|19501.1|19501.1|19501.1|19499.7|19499.7|0
1637076070000|2021-11-16 15:21:10|19497.14|19497.14|19497.14|19497.14|19497.14|19497.14|19497.14|19497.14|0
1637076120000|2021-11-16 15:22:00|19501.1|19501.1|19501.1|19501.1|19501.1|19501.1|19497.14|19497.14|0
1637076140000|2021-11-16 15:22:20|19505.07|19505.07|19505.07|19505.07|19505.07|19505.07|19505.07|19505.07|0
1637076160000|2021-11-16 15:22:40|19509.03|19509.03|19509.03|19509.03|19509.03|19509.03|19509.03|19509.03|0
1637076170000|2021-11-16 15:22:50|19510.43|19510.43|19510.43|19510.43|19510.43|19510.43|19510.43|19510.43|0
1637076180000|2021-11-16 15:23:00|19498.54|19498.54|19498.54|19498.54|19498.54|19498.54|19498.54|19498.54|0
1637076190000|2021-11-16 15:23:10|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|19502.5|0
1637076270000|2021-11-16 15:24:30|19503.9|19503.9|19503.9|19503.9|19503.9|19503.9|19503.9|19503.9|0
1637076330000|2021-11-16 15:25:30|19505.3|19505.3|19508.1|19508.1|19508.1|19508.1|19505.3|19505.3|0
1637076350000|2021-11-16 15:25:50|19512.07|19512.07|19512.07|19512.07|19512.07|19512.07|19512.07|19512.07|0
1637076380000|2021-11-16 15:26:20|19514.87|19514.87|19514.87|19514.87|19514.87|19514.87|19514.87|19514.87|0
1637076410000|2021-11-16 15:26:50|19516.27|19516.27|19516.27|19516.27|19516.27|19516.27|19516.27|19516.27|0
1637076450000|2021-11-16 15:27:30|19512.3|19512.3|19512.3|19512.3|19512.3|19512.3|19512.3|19512.3|0
1637076490000|2021-11-16 15:28:10|19509.5|19509.5|19506.7|19506.7|19509.5|19509.5|19506.7|19506.7|0
1637076510000|2021-11-16 15:28:30|19502.74|19502.74|19502.74|19502.74|19502.74|19502.74|19502.74|19502.74|0
1637076590000|2021-11-16 15:29:50|19495.74|19495.74|19495.74|19495.74|19495.74|19495.74|19495.74|19495.74|0
1637076660000|2021-11-16 15:31:00|19494.34|19494.34|19494.34|19494.34|19494.34|19494.34|19494.34|19494.34|0
1637076690000|2021-11-16 15:31:30|19498.31|19498.31|19510.2|19510.2|19510.2|19510.2|19498.31|19498.31|0
1637076710000|2021-11-16 15:31:50|19511.6|19511.6|19511.6|19511.6|19511.6|19511.6|19511.6|19511.6|0
1637076730000|2021-11-16 15:32:10|19507.64|19507.64|19507.64|19507.64|19507.64|19507.64|19507.64|19507.64|0
1637076760000|2021-11-16 15:32:40|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|0
1637076790000|2021-11-16 15:33:10|19502.27|19502.27|19502.27|19502.27|19502.27|19502.27|19502.27|19502.27|0
1637076950000|2021-11-16 15:35:50|19500.43|19500.43|19500.43|19500.43|19500.43|19500.43|19500.43|19500.43|0
1637076960000|2021-11-16 15:36:00|19499.05|19499.05|19499.05|19499.05|19499.05|19499.05|19499.05|19499.05|0
1637076990000|2021-11-16 15:36:30|19496.25|19496.25|19500.45|19500.45|19500.45|19500.45|19496.25|19496.25|0
1637077000000|2021-11-16 15:36:40|19497.65|19497.65|19498.11|19498.11|19498.11|19498.11|19497.65|19497.65|0
1637077050000|2021-11-16 15:37:30|19502.08|19502.08|19502.08|19502.08|19502.08|19502.08|19502.08|19502.08|0
1637077060000|2021-11-16 15:37:40|19500.68|19500.68|19500.68|19500.68|19500.68|19500.68|19500.68|19500.68|0
1637077100000|2021-11-16 15:38:20|19502.08|19502.08|19502.08|19502.08|19502.08|19502.08|19502.08|19502.08|0
1637077120000|2021-11-16 15:38:40|19500.68|19500.68|19500.68|19500.68|19500.68|19500.68|19500.68|19500.68|0
1637077180000|2021-11-16 15:39:40|19488.78|19488.78|19504.64|19504.64|19504.64|19504.64|19488.78|19488.78|0
1637077190000|2021-11-16 15:39:50|19506.04|19506.04|19506.04|19506.04|19506.04|19506.04|19506.04|19506.04|0
1637077200000|2021-11-16 15:40:00|19508.84|19508.84|19512.81|19512.81|19512.81|19512.81|19508.84|19508.84|0
1637077210000|2021-11-16 15:40:10|19513.27|19513.27|19513.27|19513.27|19513.27|19513.27|19513.27|19513.27|0
1637077240000|2021-11-16 15:40:40|19509.3|19509.3|19509.3|19509.3|19509.3|19509.3|19509.3|19509.3|0
1637077250000|2021-11-16 15:40:50|19507.9|19507.9|19507.9|19507.9|19507.9|19507.9|19507.9|19507.9|0
1637077330000|2021-11-16 15:42:10|19508.36|19508.36|19508.36|19508.36|19508.36|19508.36|19508.36|19508.36|0
1637077360000|2021-11-16 15:42:40|19512.33|19512.33|19512.33|19512.33|19512.33|19512.33|19512.33|19512.33|0
1637077420000|2021-11-16 15:43:40|19513.73|19513.73|19513.73|19513.73|19513.73|19513.73|19513.73|19513.73|0
1637077430000|2021-11-16 15:43:50|19509.76|19509.76|19509.76|19509.76|19509.76|19509.76|19509.76|19509.76|0
1637077440000|2021-11-16 15:44:00|19510.22|19510.22|19510.68|19510.68|19510.68|19510.68|19510.22|19510.22|0
1637077480000|2021-11-16 15:44:40|19514.65|19514.65|19514.65|19514.65|19514.65|19514.65|19514.65|19514.65|0
1637077510000|2021-11-16 15:45:10|19516.05|19516.05|19520.01|19520.01|19520.01|19520.01|19516.05|19516.05|0
1637077580000|2021-11-16 15:46:20|19519.09|19519.09|19519.09|19519.09|19519.09|19519.09|19519.09|19519.09|0
1637077650000|2021-11-16 15:47:30|19520.49|19520.49|19520.49|19520.49|19520.49|19520.49|19520.49|19520.49|0
1637077680000|2021-11-16 15:48:00|19524.46|19524.46|19524.46|19524.46|19524.46|19524.46|19524.46|19524.46|0
1637077720000|2021-11-16 15:48:40|19528.42|19528.42|19528.42|19528.42|19528.42|19528.42|19528.42|19528.42|0
1637077730000|2021-11-16 15:48:50|19527.02|19527.02|19527.02|19527.02|19527.02|19527.02|19527.02|19527.02|0
1637077760000|2021-11-16 15:49:20|19530.99|19530.99|19538.92|19538.92|19538.92|19538.92|19530.99|19530.99|0
1637077800000|2021-11-16 15:50:00|19537.52|19537.52|19536.12|19536.12|19537.52|19537.52|19536.12|19536.12|0
1637077840000|2021-11-16 15:50:40|19544.05|19544.05|19544.05|19544.05|19544.05|19544.05|19544.05|19544.05|0
1637077850000|2021-11-16 15:50:50|19542.65|19542.65|19542.65|19542.65|19542.65|19542.65|19542.65|19542.65|0
1637077870000|2021-11-16 15:51:10|19539.85|19539.85|19539.85|19539.85|19539.85|19539.85|19539.85|19539.85|0
1637077880000|2021-11-16 15:51:20|19538.47|19538.47|19538.47|19538.47|19538.47|19538.47|19538.47|19538.47|0
1637077900000|2021-11-16 15:51:40|19539.87|19539.87|19539.87|19539.87|19539.87|19539.87|19539.87|19539.87|0
1637077920000|2021-11-16 15:52:00|19547.8|19547.8|19547.8|19547.8|19547.8|19547.8|19547.8|19547.8|0
1637077950000|2021-11-16 15:52:30|19550.6|19550.6|19549.2|19549.2|19550.6|19550.6|19549.2|19549.2|0
1637077960000|2021-11-16 15:52:40|19553.17|19553.17|19553.17|19553.17|19553.17|19553.17|19553.17|19553.17|0
1637077990000|2021-11-16 15:53:10|19552.25|19552.25|19552.71|19552.71|19552.71|19552.71|19552.25|19552.25|0
1637078020000|2021-11-16 15:53:40|19551.31|19551.31|19549.91|19549.91|19551.31|19551.31|19549.91|19549.91|0
1637078060000|2021-11-16 15:54:20|19548.99|19548.99|19548.99|19548.99|19548.99|19548.99|19548.99|19548.99|0
1637078110000|2021-11-16 15:55:10|19547.59|19547.59|19547.59|19547.59|19547.59|19547.59|19547.59|19547.59|0
1637078130000|2021-11-16 15:55:30|19550.39|19550.39|19550.39|19550.39|19550.39|19550.39|19550.39|19550.39|0
1637078180000|2021-11-16 15:56:20|19549.93|19549.93|19549.93|19549.93|19549.93|19549.93|19549.93|19549.93|0
1637078200000|2021-11-16 15:56:40|19545.73|19545.73|19545.73|19545.73|19545.73|19545.73|19545.73|19545.73|0
1637078210000|2021-11-16 15:56:50|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|0
1637078220000|2021-11-16 15:57:00|19545.73|19545.73|19545.73|19545.73|19545.73|19545.73|19545.73|19545.73|0
1637078230000|2021-11-16 15:57:10|19549.7|19549.7|19545.73|19545.73|19549.7|19549.7|19545.73|19545.73|0
1637078260000|2021-11-16 15:57:40|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|19544.33|0
1637078270000|2021-11-16 15:57:50|19552.26|19552.26|19552.26|19552.26|19552.26|19552.26|19552.26|19552.26|0
1637078330000|2021-11-16 15:58:50|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|0
1637078360000|2021-11-16 15:59:20|19549.7|19549.7|19549.7|19549.7|19549.7|19549.7|19549.7|19549.7|0
1637078400000|2021-11-16 16:00:00|19553.66|19553.66|19557.63|19557.63|19557.63|19557.63|19553.66|19553.66|0
1637078410000|2021-11-16 16:00:10|19565.56|19565.56|19565.56|19565.56|19565.56|19565.56|19565.56|19565.56|0
1637078420000|2021-11-16 16:00:20|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|0
1637078430000|2021-11-16 16:00:30|19557.63|19557.63|19561.59|19561.59|19561.59|19561.59|19557.63|19557.63|0
1637078450000|2021-11-16 16:00:50|19569.52|19569.52|19561.59|19561.59|19569.52|19569.52|19561.59|19561.59|0
1637078670000|2021-11-16 16:04:30|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|19553.66|0
1637078690000|2021-11-16 16:04:50|19552.74|19552.74|19552.74|19552.74|19552.74|19552.74|19552.74|19552.74|0
1637078700000|2021-11-16 16:05:00|19548.78|19548.78|19550.18|19550.18|19550.18|19550.18|19548.78|19548.78|0
1637078720000|2021-11-16 16:05:20|19542.24|19542.24|19542.24|19542.24|19542.24|19542.24|19542.24|19542.24|0
1637078750000|2021-11-16 16:05:50|19546.21|19546.21|19546.21|19546.21|19546.21|19546.21|19546.21|19546.21|0
1637078760000|2021-11-16 16:06:00|19547.61|19547.61|19547.61|19547.61|19547.61|19547.61|19547.61|19547.61|0
1637078770000|2021-11-16 16:06:10|19543.64|19543.64|19539.68|19539.68|19543.64|19543.64|19539.68|19539.68|0
1637078790000|2021-11-16 16:06:30|19540.14|19540.14|19540.14|19540.14|19540.14|19540.14|19540.14|19540.14|0
1637078880000|2021-11-16 16:08:00|19538.74|19538.74|19531.74|19531.74|19538.74|19538.74|19531.74|19531.74|0
1637078940000|2021-11-16 16:09:00|19534.54|19534.54|19534.54|19534.54|19534.54|19534.54|19534.54|19534.54|0
1637078950000|2021-11-16 16:09:10|19538.51|19538.51|19538.51|19538.51|19542.47|19542.47|19538.51|19538.51|0
1637078980000|2021-11-16 16:09:40|19539.91|19539.91|19539.91|19539.91|19539.91|19539.91|19539.91|19539.91|0
1637078990000|2021-11-16 16:09:50|19541.3|19541.3|19534.77|19534.77|19542.7|19542.7|19534.77|19534.77|0
1637079020000|2021-11-16 16:10:20|19542.7|19542.7|19542.7|19542.7|19542.7|19542.7|19542.7|19542.7|0
1637079050000|2021-11-16 16:10:50|19546.67|19546.67|19546.67|19546.67|19546.67|19546.67|19546.67|19546.67|0
1637079060000|2021-11-16 16:11:00|19550.63|19550.63|19550.63|19550.63|19550.63|19550.63|19550.63|19550.63|0
1637079070000|2021-11-16 16:11:10|19552.03|19552.03|19552.03|19552.03|19552.03|19552.03|19552.03|19552.03|0
1637079110000|2021-11-16 16:11:50|19548.07|19548.07|19548.07|19548.07|19548.07|19548.07|19548.07|19548.07|0
1637079150000|2021-11-16 16:12:30|19552.03|19552.03|19552.03|19552.03|19552.03|19552.03|19552.03|19552.03|0
1637079180000|2021-11-16 16:13:00|19553.43|19553.43|19553.43|19553.43|19553.43|19553.43|19553.43|19553.43|0
1637079210000|2021-11-16 16:13:30|19554.83|19554.83|19558.8|19558.8|19559.26|19559.26|19554.83|19554.83|0
1637079290000|2021-11-16 16:14:50|19560.2|19560.2|19560.2|19560.2|19560.2|19560.2|19560.2|19560.2|0
1637079300000|2021-11-16 16:15:00|19559.74|19559.74|19559.74|19559.74|19559.74|19559.74|19559.74|19559.74|0
1637079330000|2021-11-16 16:15:30|19555.77|19555.77|19555.77|19555.77|19555.77|19555.77|19555.77|19555.77|0
1637079340000|2021-11-16 16:15:40|19555.31|19555.31|19555.31|19555.31|19555.31|19555.31|19555.31|19555.31|0
1637079350000|2021-11-16 16:15:50|19551.35|19551.35|19551.35|19551.35|19551.35|19551.35|19551.35|19551.35|0
1637079360000|2021-11-16 16:16:00|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|0
1637079400000|2021-11-16 16:16:40|19556.23|19556.23|19556.23|19556.23|19556.23|19556.23|19556.23|19556.23|0
1637079410000|2021-11-16 16:16:50|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|0
1637079470000|2021-11-16 16:17:50|19548.3|19548.3|19548.3|19548.3|19548.3|19548.3|19548.3|19548.3|0
1637079480000|2021-11-16 16:18:00|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|19552.27|0
1637079490000|2021-11-16 16:18:10|19560.66|19560.66|19556.7|19556.7|19560.66|19560.66|19556.7|19556.7|0
1637079500000|2021-11-16 16:18:20|19555.3|19555.3|19555.3|19555.3|19555.3|19555.3|19555.3|19555.3|0
1637079530000|2021-11-16 16:18:50|19567.2|19567.2|19567.2|19567.2|19567.2|19567.2|19567.2|19567.2|0
1637079540000|2021-11-16 16:19:00|19568.6|19568.6|19568.6|19568.6|19568.6|19568.6|19568.6|19568.6|0
1637079560000|2021-11-16 16:19:20|19569.99|19569.99|19569.99|19569.99|19569.99|19569.99|19569.99|19569.99|0
1637079600000|2021-11-16 16:20:00|19566.03|19566.03|19580.72|19580.72|19580.72|19580.72|19566.03|19566.03|0
1637079610000|2021-11-16 16:20:10|19584.69|19584.69|19588.65|19588.65|19588.65|19588.65|19584.69|19584.69|0
1637079630000|2021-11-16 16:20:30|19587.74|19587.74|19587.74|19587.74|19587.74|19587.74|19587.74|19587.74|0
1637079640000|2021-11-16 16:20:40|19589.13|19589.13|19589.13|19589.13|19589.13|19589.13|19589.13|19589.13|0
1637079670000|2021-11-16 16:21:10|19593.1|19593.1|19594.48|19594.48|19594.48|19594.48|19593.1|19593.1|0
1637079680000|2021-11-16 16:21:20|19598.68|19598.68|19598.68|19598.68|19598.68|19598.68|19598.68|19598.68|0
1637079690000|2021-11-16 16:21:30|19595.88|19595.88|19597.28|19597.28|19597.28|19597.28|19595.88|19595.88|0
1637079700000|2021-11-16 16:21:40|19598.66|19598.66|19598.66|19598.66|19598.66|19598.66|19598.66|19598.66|0
1637079720000|2021-11-16 16:22:00|19590.73|19590.73|19590.73|19590.73|19590.73|19590.73|19590.73|19590.73|0
1637079730000|2021-11-16 16:22:10|19589.81|19589.81|19588.89|19588.89|19589.81|19589.81|19588.89|19588.89|0
1637079740000|2021-11-16 16:22:20|19584.92|19584.92|19584.92|19584.92|19584.92|19584.92|19584.92|19584.92|0
1637079790000|2021-11-16 16:23:10|19585.84|19585.84|19585.84|19585.84|19585.84|19585.84|19585.84|19585.84|0
1637079800000|2021-11-16 16:23:20|19588.64|19588.64|19588.64|19588.64|19588.64|19588.64|19588.64|19588.64|0
1637079830000|2021-11-16 16:23:50|19587.24|19587.24|19585.84|19585.84|19587.24|19587.24|19585.84|19585.84|0
1637079850000|2021-11-16 16:24:10|19581.88|19581.88|19581.88|19581.88|19581.88|19581.88|19581.88|19581.88|0
1637079900000|2021-11-16 16:25:00|19583.28|19583.28|19583.28|19583.28|19583.28|19583.28|19583.28|19583.28|0
1637079910000|2021-11-16 16:25:10|19584.68|19584.68|19586.08|19586.08|19586.08|19586.08|19584.68|19584.68|0
1637079920000|2021-11-16 16:25:20|19587.47|19587.47|19583.28|19583.28|19587.47|19587.47|19583.28|19583.28|0
1637079970000|2021-11-16 16:26:10|19587.24|19587.24|19587.24|19587.24|19587.24|19587.24|19587.24|19587.24|0
1637079980000|2021-11-16 16:26:20|19584.44|19584.44|19584.44|19584.44|19584.44|19584.44|19584.44|19584.44|0
1637080000000|2021-11-16 16:26:40|19585.84|19585.84|19585.84|19585.84|19585.84|19585.84|19585.84|19585.84|0
1637080020000|2021-11-16 16:27:00|19583.04|19583.04|19579.08|19579.08|19583.04|19583.04|19579.08|19579.08|0
1637080030000|2021-11-16 16:27:10|19574.88|19574.88|19574.88|19574.88|19574.88|19574.88|19574.88|19574.88|0
1637080040000|2021-11-16 16:27:20|19574.42|19574.42|19574.42|19574.42|19574.42|19574.42|19574.42|19574.42|0
1637080080000|2021-11-16 16:28:00|19566.49|19566.49|19566.49|19566.49|19566.49|19566.49|19562.52|19562.52|0
1637080090000|2021-11-16 16:28:10|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|0
1637080100000|2021-11-16 16:28:20|19567.66|19567.66|19567.66|19567.66|19567.66|19567.66|19567.66|19567.66|0
1637080110000|2021-11-16 16:28:30|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|0
1637080150000|2021-11-16 16:29:10|19560.89|19560.89|19560.89|19560.89|19560.89|19560.89|19560.89|19560.89|0
1637080160000|2021-11-16 16:29:20|19562.29|19562.29|19562.29|19562.29|19562.29|19562.29|19562.29|19562.29|0
1637080170000|2021-11-16 16:29:30|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|19563.69|0
1637080180000|2021-11-16 16:29:40|19567.66|19567.66|19567.66|19567.66|19567.66|19567.66|19567.66|19567.66|0
1637080190000|2021-11-16 16:29:50|19571.85|19571.85|19571.85|19571.85|19571.85|19571.85|19571.85|19571.85|0
1637136900000|2021-11-17 08:15:00|18983.63|18983.63|18975.7|18975.7|18983.63|18983.63|18975.7|18975.7|0
1637136910000|2021-11-17 08:15:10|18971.73|18971.73|18955.87|18955.87|18971.73|18971.73|18955.87|18955.87|0
1637136920000|2021-11-17 08:15:20|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|0
1637136930000|2021-11-17 08:15:30|18960.07|18960.07|18960.07|18960.07|18960.07|18960.07|18960.07|18960.07|0
1637136940000|2021-11-17 08:15:40|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|0
1637136950000|2021-11-17 08:15:50|18944.21|18944.21|18944.21|18944.21|18944.21|18944.21|18944.21|18944.21|0
1637136960000|2021-11-17 08:16:00|18946.05|18946.05|18946.05|18946.05|18946.05|18946.05|18946.05|18946.05|0
1637136980000|2021-11-17 08:16:20|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|18938.12|0
1637136990000|2021-11-17 08:16:30|18934.15|18934.15|18938.12|18938.12|18938.12|18938.12|18934.15|18934.15|0
1637137020000|2021-11-17 08:17:00|18922.25|18922.25|18922.25|18922.25|18922.25|18922.25|18922.25|18922.25|0
1637137040000|2021-11-17 08:17:20|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|0
1637137080000|2021-11-17 08:18:00|18918.52|18918.52|18894.72|18894.72|18918.52|18918.52|18894.72|18894.72|0
1637137100000|2021-11-17 08:18:20|18890.76|18890.76|18890.76|18890.76|18890.76|18890.76|18890.76|18890.76|0
1637137190000|2021-11-17 08:19:50|18878.86|18878.86|18878.86|18878.86|18878.86|18878.86|18878.86|18878.86|0
1637137250000|2021-11-17 08:20:50|18863|18863|18859.04|18859.04|18863|18863|18859.04|18859.04|0
1637137260000|2021-11-17 08:21:00|18866.97|18866.97|18866.97|18866.97|18866.97|18866.97|18866.97|18866.97|0
1637137280000|2021-11-17 08:21:20|18878.86|18878.86|18878.86|18878.86|18878.86|18878.86|18878.86|18878.86|0
1637137320000|2021-11-17 08:22:00|18887.26|18887.26|18895.66|18895.66|18895.66|18895.66|18887.26|18887.26|0
1637137340000|2021-11-17 08:22:20|18898.46|18898.46|18898.46|18898.46|18898.46|18898.46|18898.46|18898.46|0
1637137360000|2021-11-17 08:22:40|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|0
1637137380000|2021-11-17 08:23:00|18897.06|18897.06|18896.6|18896.6|18897.06|18897.06|18896.6|18896.6|0
1637137390000|2021-11-17 08:23:10|18895.2|18895.2|18892.4|18892.4|18895.2|18895.2|18892.4|18892.4|0
1637137400000|2021-11-17 08:23:20|18889.6|18889.6|18889.6|18889.6|18889.6|18889.6|18889.6|18889.6|0
1637137440000|2021-11-17 08:24:00|18881.67|18881.67|18863.01|18863.01|18881.67|18881.67|18863.01|18863.01|0
1637137450000|2021-11-17 08:24:10|18855.08|18855.08|18855.08|18855.08|18855.08|18855.08|18855.08|18855.08|0
1637137470000|2021-11-17 08:24:30|18870.94|18870.94|18870.94|18870.94|18870.94|18870.94|18870.94|18870.94|0
1637137580000|2021-11-17 08:26:20|18874.9|18874.9|18874.9|18874.9|18874.9|18874.9|18874.9|18874.9|0
1637137630000|2021-11-17 08:27:10|18870.94|18870.94|18859.04|18859.04|18870.94|18870.94|18859.04|18859.04|0
1637137640000|2021-11-17 08:27:20|18855.08|18855.08|18839.22|18839.22|18855.08|18855.08|18839.22|18839.22|0
1637137650000|2021-11-17 08:27:30|18831.29|18831.29|18831.29|18831.29|18831.29|18831.29|18831.29|18831.29|0
1637137670000|2021-11-17 08:27:50|18829.89|18829.89|18828.49|18828.49|18831.29|18831.29|18828.49|18828.49|0
1637137680000|2021-11-17 08:28:00|18840.38|18840.38|18840.38|18840.38|18840.38|18840.38|18840.38|18840.38|0
1637137690000|2021-11-17 08:28:10|18852.28|18852.28|18852.28|18852.28|18852.28|18852.28|18852.28|18852.28|0
1637137710000|2021-11-17 08:28:30|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|18853.2|0
1637137740000|2021-11-17 08:29:00|18857.16|18857.16|18857.16|18857.16|18857.16|18857.16|18857.16|18857.16|0
1637137760000|2021-11-17 08:29:20|18861.13|18861.13|18868.13|18868.13|18868.13|18868.13|18861.13|18861.13|0
1637137770000|2021-11-17 08:29:30|18876.06|18876.06|18864.16|18864.16|18876.06|18876.06|18864.16|18864.16|0
1637137800000|2021-11-17 08:30:00|18860.2|18860.2|18852.27|18852.27|18860.2|18860.2|18852.27|18852.27|0
1637137840000|2021-11-17 08:30:40|18849.47|18849.47|18841.54|18841.54|18849.47|18849.47|18841.54|18841.54|0
1637137900000|2021-11-17 08:31:40|18833.61|18833.61|18829.41|18829.41|18833.61|18833.61|18829.41|18829.41|0
1637137910000|2021-11-17 08:31:50|18828.49|18828.49|18825.69|18825.69|18828.49|18828.49|18825.69|18825.69|0
1637137930000|2021-11-17 08:32:10|18827.09|18827.09|18827.09|18827.09|18827.09|18827.09|18827.09|18827.09|0
1637137960000|2021-11-17 08:32:40|18828.49|18828.49|18827.09|18827.09|18829.89|18829.89|18827.09|18827.09|0
1637137970000|2021-11-17 08:32:50|18807.26|18807.26|18791.4|18791.4|18807.26|18807.26|18787.44|18787.44|0
1637137980000|2021-11-17 08:33:00|18783.47|18783.47|18775.54|18775.54|18783.47|18783.47|18775.54|18775.54|0
1637138020000|2021-11-17 08:33:40|18769.94|18769.94|18768.54|18768.54|18769.94|18769.94|18767.14|18767.14|0
1637138030000|2021-11-17 08:33:50|18771.34|18771.34|18771.34|18771.34|18771.34|18771.34|18771.34|18771.34|0
1637138040000|2021-11-17 08:34:00|18772.74|18772.74|18772.74|18772.74|18772.74|18772.74|18772.74|18772.74|0
1637138070000|2021-11-17 08:34:30|18775.54|18775.54|18775.54|18775.54|18775.54|18775.54|18775.54|18775.54|0
1637138100000|2021-11-17 08:35:00|18774.14|18774.14|18774.14|18774.14|18774.14|18774.14|18774.14|18774.14|0
1637138110000|2021-11-17 08:35:10|18786.04|18786.04|18805.86|18805.86|18805.86|18805.86|18786.04|18786.04|0
1637138250000|2021-11-17 08:37:30|18811.46|18811.46|18811.46|18811.46|18811.46|18811.46|18811.46|18811.46|0
1637138280000|2021-11-17 08:38:00|18807.5|18807.5|18819.39|18819.39|18819.39|18819.39|18807.5|18807.5|0
1637138330000|2021-11-17 08:38:50|18824.99|18824.99|18824.99|18824.99|18824.99|18824.99|18824.99|18824.99|0
1637138390000|2021-11-17 08:39:50|18832.92|18832.92|18832.92|18832.92|18832.92|18832.92|18832.92|18832.92|0
1637138400000|2021-11-17 08:40:00|18824.99|18824.99|18827.75|18827.75|18827.75|18827.75|18824.99|18824.99|0
1637138430000|2021-11-17 08:40:30|18831.71|18831.71|18819.82|18819.82|18831.71|18831.71|18819.82|18819.82|0
1637138460000|2021-11-17 08:41:00|18822.57|18822.57|18818.61|18818.61|18822.57|18822.57|18818.61|18818.61|0
1637138470000|2021-11-17 08:41:10|18816.31|18816.31|18816.31|18816.31|18816.31|18816.31|18816.31|18816.31|0
1637138480000|2021-11-17 08:41:20|18816.77|18816.77|18797.86|18797.86|18817.69|18817.69|18797.86|18797.86|0
1637138490000|2021-11-17 08:41:30|18795.11|18795.11|18795.11|18795.11|18795.11|18795.11|18795.11|18795.11|0
1637138500000|2021-11-17 08:41:40|18787.18|18787.18|18791.37|18791.37|18791.37|18791.37|18787.18|18787.18|0
1637138520000|2021-11-17 08:42:00|18783.44|18783.44|18783.44|18783.44|18783.44|18783.44|18783.44|18783.44|0
1637138570000|2021-11-17 08:42:50|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|0
1637138650000|2021-11-17 08:44:10|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|0
1637138660000|2021-11-17 08:44:20|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|0
1637138670000|2021-11-17 08:44:30|18780.88|18780.88|18772.95|18772.95|18780.88|18780.88|18772.95|18772.95|0
1637138710000|2021-11-17 08:45:10|18776.91|18776.91|18776.91|18776.91|18776.91|18776.91|18776.91|18776.91|0
1637138740000|2021-11-17 08:45:40|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|18778.31|0
1637138750000|2021-11-17 08:45:50|18779.69|18779.69|18779.69|18779.69|18779.69|18779.69|18779.69|18779.69|0
1637138760000|2021-11-17 08:46:00|18782.49|18782.49|18782.49|18782.49|18782.49|18782.49|18782.49|18782.49|0
1637138770000|2021-11-17 08:46:10|18778.52|18778.52|18778.52|18778.52|18778.52|18778.52|18778.52|18778.52|0
1637138790000|2021-11-17 08:46:30|18754.73|18754.73|18754.73|18754.73|18754.73|18754.73|18754.73|18754.73|0
1637138850000|2021-11-17 08:47:30|18738.87|18738.87|18738.87|18738.87|18738.87|18738.87|18738.87|18738.87|0
1637138860000|2021-11-17 08:47:40|18743.07|18743.07|18762.9|18762.9|18762.9|18762.9|18743.07|18743.07|0
1637138870000|2021-11-17 08:47:50|18770.83|18770.83|18770.83|18770.83|18770.83|18770.83|18770.83|18770.83|0
1637138880000|2021-11-17 08:48:00|18774.79|18774.79|18774.79|18774.79|18774.79|18774.79|18774.79|18774.79|0
1637138890000|2021-11-17 08:48:10|18778.76|18778.76|18782.72|18782.72|18782.72|18782.72|18778.76|18778.76|0
1637138910000|2021-11-17 08:48:30|18779.92|18779.92|18779.92|18779.92|18779.92|18779.92|18779.92|18779.92|0
1637138920000|2021-11-17 08:48:40|18775.96|18775.96|18775.96|18775.96|18775.96|18775.96|18775.96|18775.96|0
1637138970000|2021-11-17 08:49:30|18768.03|18768.03|18768.03|18768.03|18768.03|18768.03|18768.03|18768.03|0
1637139000000|2021-11-17 08:50:00|18769.43|18769.43|18769.43|18769.43|18769.43|18769.43|18769.43|18769.43|0
1637139020000|2021-11-17 08:50:20|18765.23|18765.23|18765.23|18765.23|18765.23|18765.23|18765.23|18765.23|0
1637139050000|2021-11-17 08:50:50|18745.4|18745.4|18745.4|18745.4|18745.4|18745.4|18745.4|18745.4|0
1637139060000|2021-11-17 08:51:00|18733.51|18733.51|18729.54|18729.54|18733.51|18733.51|18729.54|18729.54|0
1637139080000|2021-11-17 08:51:20|18717.65|18717.65|18717.65|18717.65|18717.65|18717.65|18717.65|18717.65|0
1637139090000|2021-11-17 08:51:30|18709.72|18709.72|18709.72|18709.72|18709.72|18709.72|18709.72|18709.72|0
1637139110000|2021-11-17 08:51:50|18717.65|18717.65|18717.65|18717.65|18717.65|18717.65|18717.65|18717.65|0
1637139120000|2021-11-17 08:52:00|18729.54|18729.54|18732.34|18732.34|18732.34|18732.34|18729.54|18729.54|0
1637139130000|2021-11-17 08:52:10|18735.14|18735.14|18735.14|18735.14|18754.97|18754.97|18735.14|18735.14|0
1637139180000|2021-11-17 08:53:00|18747.04|18747.04|18737.94|18737.94|18747.04|18747.04|18735.14|18735.14|0
1637139190000|2021-11-17 08:53:10|18736.54|18736.54|18736.54|18736.54|18736.54|18736.54|18736.54|18736.54|0
1637139280000|2021-11-17 08:54:40|18733.74|18733.74|18733.74|18733.74|18733.74|18733.74|18733.74|18733.74|0
1637139290000|2021-11-17 08:54:50|18741.67|18741.67|18741.67|18741.67|18741.67|18741.67|18741.67|18741.67|0
1637139300000|2021-11-17 08:55:00|18733.74|18733.74|18732.34|18732.34|18733.74|18733.74|18732.34|18732.34|0
1637139310000|2021-11-17 08:55:10|18731.88|18731.88|18731.88|18731.88|18731.88|18731.88|18731.88|18731.88|0
1637139350000|2021-11-17 08:55:50|18723.95|18723.95|18723.95|18723.95|18723.95|18723.95|18723.95|18723.95|0
1637139380000|2021-11-17 08:56:20|18731.88|18731.88|18731.88|18731.88|18731.88|18731.88|18731.88|18731.88|0
1637139420000|2021-11-17 08:57:00|18733.28|18733.28|18730.48|18730.48|18733.28|18733.28|18730.48|18730.48|0
1637139470000|2021-11-17 08:57:50|18718.59|18718.59|18718.59|18718.59|18718.59|18718.59|18718.59|18718.59|0
1637139480000|2021-11-17 08:58:00|18706.69|18706.69|18706.69|18706.69|18706.69|18706.69|18706.69|18706.69|0
1637139500000|2021-11-17 08:58:20|18705.29|18705.29|18705.29|18705.29|18705.29|18705.29|18705.29|18705.29|0
1637139510000|2021-11-17 08:58:30|18703.89|18703.89|18703.89|18703.89|18703.89|18703.89|18703.89|18703.89|0
1637139550000|2021-11-17 08:59:10|18719.75|18719.75|18724.65|18724.65|18731.65|18731.65|18719.75|18719.75|0
1637139570000|2021-11-17 08:59:30|18720.69|18720.69|18720.69|18720.69|18720.69|18720.69|18720.69|18720.69|0
1637139580000|2021-11-17 08:59:40|18728.62|18728.62|18725.82|18725.82|18728.62|18728.62|18725.82|18725.82|0
1637139600000|2021-11-17 09:00:00|18713.92|18713.92|18705.53|18705.53|18713.92|18713.92|18697.6|18697.6|0
1637139610000|2021-11-17 09:00:10|18706.93|18706.93|18706.93|18706.93|18706.93|18706.93|18706.93|18706.93|0
1637139630000|2021-11-17 09:00:30|18710.9|18710.9|18710.9|18710.9|18710.9|18710.9|18710.9|18710.9|0
1637139640000|2021-11-17 09:00:40|18722.79|18722.79|18722.79|18722.79|18722.79|18722.79|18722.79|18722.79|0
1637139650000|2021-11-17 09:00:50|18726.76|18726.76|18722.79|18722.79|18726.76|18726.76|18722.79|18722.79|0
1637139660000|2021-11-17 09:01:00|18714.86|18714.86|18714.86|18714.86|18714.86|18714.86|18714.86|18714.86|0
1637139690000|2021-11-17 09:01:30|18717.66|18717.66|18717.66|18717.66|18717.66|18717.66|18717.66|18717.66|0
1637139710000|2021-11-17 09:01:50|18714.86|18714.86|18714.86|18714.86|18714.86|18714.86|18714.86|18714.86|0
1637139720000|2021-11-17 09:02:00|18706.93|18706.93|18706.93|18706.93|18706.93|18706.93|18706.93|18706.93|0
1637139730000|2021-11-17 09:02:10|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|0
1637139790000|2021-11-17 09:03:10|18683.14|18683.14|18679.17|18679.17|18683.14|18683.14|18679.17|18679.17|0
1637139810000|2021-11-17 09:03:30|18683.14|18683.14|18683.14|18683.14|18683.14|18683.14|18683.14|18683.14|0
1637139880000|2021-11-17 09:04:40|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|0
1637139910000|2021-11-17 09:05:10|18702.97|18702.97|18702.97|18702.97|18702.97|18702.97|18702.97|18702.97|0
1637139920000|2021-11-17 09:05:20|18722.79|18722.79|18718.83|18718.83|18722.79|18722.79|18718.83|18718.83|0
1637139940000|2021-11-17 09:05:40|18726.76|18726.76|18734.69|18734.69|18734.69|18734.69|18726.76|18726.76|0
1637139960000|2021-11-17 09:06:00|18722.79|18722.79|18714.86|18714.86|18722.79|18722.79|18714.86|18714.86|0
1637139970000|2021-11-17 09:06:10|18710.9|18710.9|18710.9|18710.9|18710.9|18710.9|18710.9|18710.9|0
1637140040000|2021-11-17 09:07:20|18718.83|18718.83|18718.83|18718.83|18718.83|18718.83|18718.83|18718.83|0
1637140050000|2021-11-17 09:07:30|18716.99|18716.99|18716.99|18716.99|18716.99|18716.99|18716.99|18716.99|0
1637140060000|2021-11-17 09:07:40|18705.09|18705.09|18689.23|18689.23|18705.09|18705.09|18689.23|18689.23|0
1637140070000|2021-11-17 09:07:50|18681.3|18681.3|18681.3|18681.3|18681.3|18681.3|18681.3|18681.3|0
1637140090000|2021-11-17 09:08:10|18677.34|18677.34|18677.34|18677.34|18677.34|18677.34|18677.34|18677.34|0
1637140140000|2021-11-17 09:09:00|18674.54|18674.54|18671.74|18671.74|18674.54|18674.54|18671.74|18671.74|0
1637140160000|2021-11-17 09:09:20|18683.63|18683.63|18703.46|18703.46|18703.46|18703.46|18683.63|18683.63|0
1637140180000|2021-11-17 09:09:40|18699.49|18699.49|18699.49|18699.49|18699.49|18699.49|18699.49|18699.49|0
1637140190000|2021-11-17 09:09:50|18696.7|18696.7|18692.5|18692.5|18696.7|18696.7|18692.5|18692.5|0
1637140200000|2021-11-17 09:10:00|18696.46|18696.46|18704.86|18704.86|18704.86|18704.86|18696.46|18696.46|0
1637140220000|2021-11-17 09:10:20|18712.79|18712.79|18714.19|18714.19|18718.15|18718.15|18712.79|18712.79|0
1637140230000|2021-11-17 09:10:30|18706.26|18706.26|18706.26|18706.26|18706.26|18706.26|18706.26|18706.26|0
1637140280000|2021-11-17 09:11:20|18710.22|18710.22|18710.22|18710.22|18710.22|18710.22|18710.22|18710.22|0
1637140300000|2021-11-17 09:11:40|18707.42|18707.42|18707.42|18707.42|18707.42|18707.42|18707.42|18707.42|0
1637140320000|2021-11-17 09:12:00|18715.36|18715.36|18711.39|18711.39|18715.36|18715.36|18711.39|18711.39|0
1637140370000|2021-11-17 09:12:50|18715.36|18715.36|18715.36|18715.36|18715.36|18715.36|18715.36|18715.36|0
1637140380000|2021-11-17 09:13:00|18718.15|18718.15|18718.15|18718.15|18718.15|18718.15|18718.15|18718.15|0
1637140410000|2021-11-17 09:13:30|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|18715.86|0
1637140450000|2021-11-17 09:14:10|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|0
1637140480000|2021-11-17 09:14:40|18724.02|18724.02|18724.02|18724.02|18724.02|18724.02|18724.02|18724.02|0
1637140500000|2021-11-17 09:15:00|18727.98|18727.98|18724.02|18724.02|18727.98|18727.98|18724.02|18724.02|0
1637140510000|2021-11-17 09:15:10|18721.22|18721.22|18721.22|18721.22|18721.22|18721.22|18721.22|18721.22|0
1637140520000|2021-11-17 09:15:20|18725.19|18725.19|18737.08|18737.08|18737.08|18737.08|18725.19|18725.19|0
1637140590000|2021-11-17 09:16:30|18739.88|18739.88|18741.28|18741.28|18741.28|18741.28|18739.88|18739.88|0
1637140610000|2021-11-17 09:16:50|18757.14|18757.14|18757.14|18757.14|18757.14|18757.14|18757.14|18757.14|0
1637140620000|2021-11-17 09:17:00|18761.11|18761.11|18774.4|18774.4|18774.4|18774.4|18761.11|18761.11|0
1637140640000|2021-11-17 09:17:20|18778.37|18778.37|18782.33|18782.33|18782.33|18782.33|18778.37|18778.37|0
1637140650000|2021-11-17 09:17:30|18790.26|18790.26|18790.26|18790.26|18790.26|18790.26|18790.26|18790.26|0
1637140660000|2021-11-17 09:17:40|18790.72|18790.72|18778.83|18778.83|18790.72|18790.72|18778.83|18778.83|0
1637140680000|2021-11-17 09:18:00|18777.43|18777.43|18777.43|18777.43|18777.43|18777.43|18777.43|18777.43|0
1637140700000|2021-11-17 09:18:20|18773.46|18773.46|18773.46|18773.46|18773.46|18773.46|18773.46|18773.46|0
1637140710000|2021-11-17 09:18:30|18769.5|18769.5|18769.5|18769.5|18769.5|18769.5|18769.5|18769.5|0
1637140750000|2021-11-17 09:19:10|18777.43|18777.43|18777.43|18777.43|18777.43|18777.43|18777.43|18777.43|0
1637140760000|2021-11-17 09:19:20|18778.83|18778.83|18778.83|18778.83|18778.83|18778.83|18778.83|18778.83|0
1637140820000|2021-11-17 09:20:20|18782.79|18782.79|18784.19|18784.19|18784.19|18784.19|18782.79|18782.79|0
1637140840000|2021-11-17 09:20:40|18788.16|18788.16|18788.16|18788.16|18788.16|18788.16|18788.16|18788.16|0
1637140850000|2021-11-17 09:20:50|18785.36|18785.36|18779.99|18779.99|18789.32|18789.32|18779.99|18779.99|0
1637140860000|2021-11-17 09:21:00|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|0
1637140870000|2021-11-17 09:21:10|18774.63|18774.63|18774.63|18774.63|18774.63|18774.63|18774.63|18774.63|0
1637140890000|2021-11-17 09:21:30|18766.7|18766.7|18763.9|18763.9|18766.7|18766.7|18763.9|18763.9|0
1637140900000|2021-11-17 09:21:40|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|0
1637140910000|2021-11-17 09:21:50|18757.37|18757.37|18757.37|18757.37|18757.37|18757.37|18757.37|18757.37|0
1637140920000|2021-11-17 09:22:00|18753.4|18753.4|18753.4|18753.4|18753.4|18753.4|18753.4|18753.4|0
1637141010000|2021-11-17 09:23:30|18761.33|18761.33|18757.37|18757.37|18761.33|18761.33|18757.37|18757.37|0
1637141030000|2021-11-17 09:23:50|18760.17|18760.17|18760.17|18760.17|18760.17|18760.17|18760.17|18760.17|0
1637141040000|2021-11-17 09:24:00|18761.57|18761.57|18761.57|18761.57|18761.57|18761.57|18761.57|18761.57|0
1637141100000|2021-11-17 09:25:00|18757.6|18757.6|18753.64|18753.64|18757.6|18757.6|18753.64|18753.64|0
1637141120000|2021-11-17 09:25:20|18745.7|18745.7|18729.84|18729.84|18745.7|18745.7|18729.84|18729.84|0
1637141130000|2021-11-17 09:25:30|18735.44|18735.44|18735.44|18735.44|18735.44|18735.44|18735.44|18735.44|0
1637141150000|2021-11-17 09:25:50|18735.9|18735.9|18734.98|18734.98|18735.9|18735.9|18734.98|18734.98|0
1637141180000|2021-11-17 09:26:20|18732.18|18732.18|18732.18|18732.18|18732.18|18732.18|18732.18|18732.18|0
1637141200000|2021-11-17 09:26:40|18730.78|18730.78|18730.78|18730.78|18730.78|18730.78|18730.78|18730.78|0
1637141240000|2021-11-17 09:27:20|18729.38|18729.38|18723.79|18723.79|18731.72|18731.72|18723.79|18723.79|0
1637141250000|2021-11-17 09:27:30|18735.68|18735.68|18750.38|18750.38|18750.38|18750.38|18735.68|18735.68|0
1637141290000|2021-11-17 09:28:10|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|0
1637141340000|2021-11-17 09:29:00|18735.92|18735.92|18738.48|18738.48|18738.48|18738.48|18734.52|18734.52|0
1637141360000|2021-11-17 09:29:20|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|0
1637141420000|2021-11-17 09:30:20|18730.55|18730.55|18730.55|18730.55|18730.55|18730.55|18730.55|18730.55|0
1637141430000|2021-11-17 09:30:30|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|18734.52|0
1637141470000|2021-11-17 09:31:10|18734.98|18734.98|18734.98|18734.98|18734.98|18734.98|18734.98|18734.98|0
1637141510000|2021-11-17 09:31:50|18723.08|18723.08|18711.18|18711.18|18723.08|18723.08|18711.18|18711.18|0
1637141530000|2021-11-17 09:32:10|18723.08|18723.08|18719.11|18719.11|18727.04|18727.04|18719.11|18719.11|0
1637141560000|2021-11-17 09:32:40|18715.15|18715.15|18717.95|18717.95|18717.95|18717.95|18715.15|18715.15|0
1637141580000|2021-11-17 09:33:00|18718.41|18718.41|18718.87|18718.87|18718.87|18718.87|18718.41|18718.41|0
1637141590000|2021-11-17 09:33:10|18710.94|18710.94|18710.94|18710.94|18710.94|18710.94|18710.94|18710.94|0
1637141600000|2021-11-17 09:33:20|18711.86|18711.86|18707.89|18707.89|18711.86|18711.86|18707.89|18707.89|0
1637141610000|2021-11-17 09:33:30|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|0
1637141640000|2021-11-17 09:34:00|18706.95|18706.95|18704.15|18704.15|18706.95|18706.95|18704.15|18704.15|0
1637141680000|2021-11-17 09:34:40|18696.22|18696.22|18690.62|18690.62|18696.22|18696.22|18690.62|18690.62|0
1637141690000|2021-11-17 09:34:50|18686.66|18686.66|18686.66|18686.66|18686.66|18686.66|18686.66|18686.66|0
1637141700000|2021-11-17 09:35:00|18694.59|18694.59|18694.59|18694.59|18694.59|18694.59|18694.59|18694.59|0
1637141710000|2021-11-17 09:35:10|18693.19|18693.19|18693.19|18693.19|18693.19|18693.19|18693.19|18693.19|0
1637141720000|2021-11-17 09:35:20|18689.22|18689.22|18689.22|18689.22|18689.22|18689.22|18689.22|18689.22|0
1637141740000|2021-11-17 09:35:40|18687.82|18687.82|18687.82|18687.82|18687.82|18687.82|18687.82|18687.82|0
1637141760000|2021-11-17 09:36:00|18695.76|18695.76|18695.76|18695.76|18695.76|18695.76|18695.76|18695.76|0
1637141780000|2021-11-17 09:36:20|18694.36|18694.36|18694.36|18694.36|18694.36|18694.36|18694.36|18694.36|0
1637141790000|2021-11-17 09:36:30|18692.96|18692.96|18691.56|18691.56|18692.96|18692.96|18691.56|18691.56|0
1637141820000|2021-11-17 09:37:00|18699.49|18699.49|18703.45|18703.45|18703.45|18703.45|18699.49|18699.49|0
1637141870000|2021-11-17 09:37:50|18711.38|18711.38|18703.45|18703.45|18711.38|18711.38|18703.45|18703.45|0
1637141880000|2021-11-17 09:38:00|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|0
1637141910000|2021-11-17 09:38:30|18703.45|18703.45|18703.45|18703.45|18703.45|18703.45|18703.45|18703.45|0
1637141920000|2021-11-17 09:38:40|18704.85|18704.85|18704.85|18704.85|18704.85|18704.85|18704.85|18704.85|0
1637141950000|2021-11-17 09:39:10|18712.78|18712.78|18704.85|18704.85|18716.75|18716.75|18704.85|18704.85|0
1637141960000|2021-11-17 09:39:20|18707.65|18707.65|18707.65|18707.65|18707.65|18707.65|18707.65|18707.65|0
1637142010000|2021-11-17 09:40:10|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|0
1637142020000|2021-11-17 09:40:20|18714.18|18714.18|18714.18|18714.18|18714.18|18714.18|18714.18|18714.18|0
1637142050000|2021-11-17 09:40:50|18718.15|18718.15|18718.15|18718.15|18718.15|18718.15|18718.15|18718.15|0
1637142060000|2021-11-17 09:41:00|18719.07|18719.07|18718.15|18718.15|18719.07|18719.07|18718.15|18718.15|0
1637142070000|2021-11-17 09:41:10|18716.75|18716.75|18716.75|18716.75|18716.75|18716.75|18716.75|18716.75|0
1637142110000|2021-11-17 09:41:50|18720.71|18720.71|18720.71|18720.71|18720.71|18720.71|18720.71|18720.71|0
1637142180000|2021-11-17 09:43:00|18716.75|18716.75|18724.68|18724.68|18724.68|18724.68|18716.75|18716.75|0
1637142210000|2021-11-17 09:43:30|18732.61|18732.61|18732.61|18732.61|18732.61|18732.61|18732.61|18732.61|0
1637142220000|2021-11-17 09:43:40|18720.71|18720.71|18712.78|18712.78|18720.71|18720.71|18712.78|18712.78|0
1637142250000|2021-11-17 09:44:10|18732.61|18732.61|18728.64|18728.64|18732.61|18732.61|18728.64|18728.64|0
1637142300000|2021-11-17 09:45:00|18720.71|18720.71|18728.64|18728.64|18728.64|18728.64|18720.71|18720.71|0
1637142350000|2021-11-17 09:45:50|18730.04|18730.04|18730.04|18730.04|18730.04|18730.04|18730.04|18730.04|0
1637142400000|2021-11-17 09:46:40|18734.01|18734.01|18734.01|18734.01|18734.01|18734.01|18734.01|18734.01|0
1637142420000|2021-11-17 09:47:00|18735.41|18735.41|18736.33|18736.33|18736.33|18736.33|18731.44|18731.44|0
1637142490000|2021-11-17 09:48:10|18728.4|18728.4|18728.4|18728.4|18728.4|18728.4|18728.4|18728.4|0
1637142510000|2021-11-17 09:48:30|18736.33|18736.33|18736.33|18736.33|18736.33|18736.33|18736.33|18736.33|0
1637142530000|2021-11-17 09:48:50|18732.36|18732.36|18732.36|18732.36|18732.36|18732.36|18732.36|18732.36|0
1637142570000|2021-11-17 09:49:30|18740.29|18740.29|18724.43|18724.43|18740.29|18740.29|18724.43|18724.43|0
1637142590000|2021-11-17 09:49:50|18736.33|18736.33|18739.13|18739.13|18739.13|18739.13|18736.33|18736.33|0
1637142620000|2021-11-17 09:50:20|18741.93|18741.93|18741.93|18741.93|18741.93|18741.93|18741.93|18741.93|0
1637142630000|2021-11-17 09:50:30|18737.73|18737.73|18737.73|18737.73|18737.73|18737.73|18737.73|18737.73|0
1637142690000|2021-11-17 09:51:30|18733.76|18733.76|18725.83|18725.83|18741.69|18741.69|18725.83|18725.83|0
1637142720000|2021-11-17 09:52:00|18733.76|18733.76|18725.83|18725.83|18733.76|18733.76|18725.83|18725.83|0
1637142760000|2021-11-17 09:52:40|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|0
1637142770000|2021-11-17 09:52:50|18735.39|18735.39|18735.39|18735.39|18735.39|18735.39|18735.39|18735.39|0
1637142860000|2021-11-17 09:54:20|18731.43|18731.43|18731.43|18731.43|18731.43|18731.43|18731.43|18731.43|0
1637142900000|2021-11-17 09:55:00|18734.23|18734.23|18734.23|18734.23|18734.23|18734.23|18734.23|18734.23|0
1637142910000|2021-11-17 09:55:10|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|0
1637142930000|2021-11-17 09:55:30|18739.59|18739.59|18739.59|18739.59|18739.59|18739.59|18739.59|18739.59|0
1637142940000|2021-11-17 09:55:40|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|0
1637143020000|2021-11-17 09:57:00|18731.66|18731.66|18711.84|18711.84|18731.66|18731.66|18711.84|18711.84|0
1637143050000|2021-11-17 09:57:30|18707.87|18707.87|18707.87|18707.87|18707.87|18707.87|18707.87|18707.87|0
1637143080000|2021-11-17 09:58:00|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|0
1637143090000|2021-11-17 09:58:10|18719.77|18719.77|18719.77|18719.77|18719.77|18719.77|18719.77|18719.77|0
1637143190000|2021-11-17 09:59:50|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|0
1637143200000|2021-11-17 10:00:00|18714.42|18714.42|18714.42|18714.42|18714.42|18714.42|18714.42|18714.42|0
1637143230000|2021-11-17 10:00:30|18713.02|18713.02|18713.02|18713.02|18713.02|18713.02|18713.02|18713.02|0
1637143270000|2021-11-17 10:01:10|18715.82|18715.82|18715.82|18715.82|18715.82|18715.82|18715.82|18715.82|0
1637143340000|2021-11-17 10:02:20|18711.86|18711.86|18709.06|18709.06|18711.86|18711.86|18709.06|18709.06|0
1637143350000|2021-11-17 10:02:30|18707.66|18707.66|18707.66|18707.66|18707.66|18707.66|18707.66|18707.66|0
1637143390000|2021-11-17 10:03:10|18715.59|18715.59|18715.59|18715.59|18715.59|18715.59|18707.66|18707.66|0
1637143420000|2021-11-17 10:03:40|18719.55|18719.55|18727.48|18727.48|18727.48|18727.48|18719.55|18719.55|0
1637143450000|2021-11-17 10:04:10|18731.45|18731.45|18756.64|18756.64|18756.64|18756.64|18731.45|18731.45|0
1637143460000|2021-11-17 10:04:20|18755.24|18755.24|18755.24|18755.24|18755.24|18755.24|18755.24|18755.24|0
1637143470000|2021-11-17 10:04:30|18779.03|18779.03|18779.03|18779.03|18779.03|18779.03|18779.03|18779.03|0
1637143480000|2021-11-17 10:04:40|18783|18783|18783|18783|18783|18783|18783|18783|0
1637143520000|2021-11-17 10:05:20|18794.89|18794.89|18790.93|18790.93|18794.89|18794.89|18790.93|18790.93|0
1637143530000|2021-11-17 10:05:30|18789.53|18789.53|18786.73|18786.73|18789.53|18789.53|18786.73|18786.73|0
1637143550000|2021-11-17 10:05:50|18789.53|18789.53|18789.53|18789.53|18789.53|18789.53|18789.53|18789.53|0
1637143580000|2021-11-17 10:06:20|18793.49|18793.49|18797.46|18797.46|18797.46|18797.46|18793.49|18793.49|0
1637143590000|2021-11-17 10:06:30|18793.49|18793.49|18801.42|18801.42|18805.39|18805.39|18793.49|18793.49|0
1637143600000|2021-11-17 10:06:40|18802.82|18802.82|18802.82|18802.82|18802.82|18802.82|18802.82|18802.82|0
1637143610000|2021-11-17 10:06:50|18794.89|18794.89|18797.46|18797.46|18797.46|18797.46|18793.49|18793.49|0
1637143650000|2021-11-17 10:07:30|18801.42|18801.42|18797.46|18797.46|18801.42|18801.42|18797.46|18797.46|0
1637143680000|2021-11-17 10:08:00|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|0
1637143690000|2021-11-17 10:08:10|18797.46|18797.46|18797.46|18797.46|18797.46|18797.46|18797.46|18797.46|0
1637143700000|2021-11-17 10:08:20|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|18801.42|0
1637143730000|2021-11-17 10:08:50|18802.82|18802.82|18802.82|18802.82|18802.82|18802.82|18802.82|18802.82|0
1637143740000|2021-11-17 10:09:00|18790.93|18790.93|18794.89|18794.89|18794.89|18794.89|18790.93|18790.93|0
1637143790000|2021-11-17 10:09:50|18783|18783|18765.97|18765.97|18783|18783|18763.17|18763.17|0
1637143800000|2021-11-17 10:10:00|18762|18762|18762|18762|18762|18762|18762|18762|0
1637143820000|2021-11-17 10:10:20|18769.94|18769.94|18789.76|18789.76|18789.76|18789.76|18769.94|18769.94|0
1637143830000|2021-11-17 10:10:30|18781.83|18781.83|18773.9|18773.9|18781.83|18781.83|18773.9|18773.9|0
1637143840000|2021-11-17 10:10:40|18765.97|18765.97|18762|18762|18765.97|18765.97|18762|18762|0
1637143880000|2021-11-17 10:11:20|18759.21|18759.21|18771.1|18771.1|18771.1|18771.1|18759.21|18759.21|0
1637143920000|2021-11-17 10:12:00|18776.7|18776.7|18779.5|18779.5|18779.5|18779.5|18776.7|18776.7|0
1637143930000|2021-11-17 10:12:10|18783.46|18783.46|18795.36|18795.36|18795.36|18795.36|18783.46|18783.46|0
1637143970000|2021-11-17 10:12:50|18799.32|18799.32|18807.26|18807.26|18811.22|18811.22|18799.32|18799.32|0
1637143980000|2021-11-17 10:13:00|18815.19|18815.19|18815.19|18815.19|18815.19|18815.19|18815.19|18815.19|0
1637143990000|2021-11-17 10:13:10|18813.79|18813.79|18813.79|18813.79|18813.79|18813.79|18813.79|18813.79|0
1637144000000|2021-11-17 10:13:20|18817.75|18817.75|18816.37|18816.37|18817.75|18817.75|18816.37|18816.37|0
1637144010000|2021-11-17 10:13:30|18814.97|18814.97|18814.97|18814.97|18814.97|18814.97|18814.97|18814.97|0
1637144020000|2021-11-17 10:13:40|18818.94|18818.94|18826.87|18826.87|18826.87|18826.87|18818.94|18818.94|0
1637144050000|2021-11-17 10:14:10|18834.8|18834.8|18822.9|18822.9|18834.8|18834.8|18822.9|18822.9|0
1637144060000|2021-11-17 10:14:20|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|0
1637144100000|2021-11-17 10:15:00|18824.76|18824.76|18824.76|18824.76|18824.76|18824.76|18824.76|18824.76|0
1637144150000|2021-11-17 10:15:50|18830.36|18830.36|18830.36|18830.36|18830.36|18830.36|18830.36|18830.36|0
1637144170000|2021-11-17 10:16:10|18822.43|18822.43|18822.43|18822.43|18822.43|18822.43|18822.43|18822.43|0
1637144190000|2021-11-17 10:16:30|18822.89|18822.89|18822.89|18822.89|18822.89|18822.89|18822.89|18822.89|0
1637144200000|2021-11-17 10:16:40|18825.19|18825.19|18825.19|18825.19|18825.19|18825.19|18825.19|18825.19|0
1637144210000|2021-11-17 10:16:50|18824.73|18824.73|18824.73|18824.73|18824.73|18824.73|18824.73|18824.73|0
1637144220000|2021-11-17 10:17:00|18827.53|18827.53|18827.53|18827.53|18827.53|18827.53|18827.53|18827.53|0
1637144260000|2021-11-17 10:17:40|18819.6|18819.6|18795.81|18795.81|18819.6|18819.6|18795.81|18795.81|0
1637144270000|2021-11-17 10:17:50|18795.35|18795.35|18793.95|18793.95|18795.35|18795.35|18793.95|18793.95|0
1637144280000|2021-11-17 10:18:00|18792.57|18792.57|18747.08|18747.08|18792.57|18792.57|18747.08|18747.08|0
1637144290000|2021-11-17 10:18:10|18758.98|18758.98|18758.98|18758.98|18758.98|18758.98|18758.98|18758.98|0
1637144300000|2021-11-17 10:18:20|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|0
1637144320000|2021-11-17 10:18:40|18749.88|18749.88|18751.28|18751.28|18751.28|18751.28|18749.88|18749.88|0
1637144450000|2021-11-17 10:20:50|18749.88|18749.88|18749.88|18749.88|18749.88|18749.88|18749.88|18749.88|0
1637144460000|2021-11-17 10:21:00|18754.08|18754.08|18754.08|18754.08|18754.08|18754.08|18754.08|18754.08|0
1637144540000|2021-11-17 10:22:20|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|0
1637144600000|2021-11-17 10:23:20|18734.26|18734.26|18728.66|18728.66|18734.26|18734.26|18728.66|18728.66|0
1637144610000|2021-11-17 10:23:30|18730.5|18730.5|18730.96|18730.96|18730.96|18730.96|18730.5|18730.5|0
1637144620000|2021-11-17 10:23:40|18735.15|18735.15|18732.36|18732.36|18735.15|18735.15|18732.36|18732.36|0
1637144630000|2021-11-17 10:23:50|18728.39|18728.39|18728.39|18728.39|18728.39|18728.39|18728.39|18728.39|0
1637144640000|2021-11-17 10:24:00|18728.85|18728.85|18728.85|18728.85|18728.85|18728.85|18728.85|18728.85|0
1637144650000|2021-11-17 10:24:10|18744.71|18744.71|18739.83|18739.83|18744.71|18744.71|18739.83|18739.83|0
1637144670000|2021-11-17 10:24:30|18744.02|18744.02|18744.02|18744.02|18744.02|18744.02|18744.02|18744.02|0
1637144700000|2021-11-17 10:25:00|18736.09|18736.09|18736.09|18736.09|18736.09|18736.09|18736.09|18736.09|0
1637144730000|2021-11-17 10:25:30|18747.99|18747.99|18745.19|18745.19|18747.99|18747.99|18745.19|18745.19|0
1637144740000|2021-11-17 10:25:40|18746.59|18746.59|18746.59|18746.59|18746.59|18746.59|18746.59|18746.59|0
1637144790000|2021-11-17 10:26:30|18750.56|18750.56|18750.56|18750.56|18750.56|18750.56|18750.56|18750.56|0
1637144800000|2021-11-17 10:26:40|18754.52|18754.52|18754.52|18754.52|18754.52|18754.52|18754.52|18754.52|0
1637144820000|2021-11-17 10:27:00|18751.72|18751.72|18750.32|18750.32|18751.72|18751.72|18750.32|18750.32|0
1637144840000|2021-11-17 10:27:20|18751.72|18751.72|18737.26|18737.26|18753.12|18753.12|18737.26|18737.26|0
1637144910000|2021-11-17 10:28:30|18725.36|18725.36|18725.36|18725.36|18725.36|18725.36|18725.36|18725.36|0
1637144930000|2021-11-17 10:28:50|18729.33|18729.33|18737.26|18737.26|18737.26|18737.26|18729.33|18729.33|0
1637144950000|2021-11-17 10:29:10|18735.86|18735.86|18735.86|18735.86|18735.86|18735.86|18735.86|18735.86|0
1637145000000|2021-11-17 10:30:00|18735.4|18735.4|18739.37|18739.37|18739.37|18739.37|18735.4|18735.4|0
1637145140000|2021-11-17 10:32:20|18740.77|18740.77|18740.77|18740.77|18740.77|18740.77|18740.77|18740.77|0
1637145150000|2021-11-17 10:32:30|18740.31|18740.31|18740.31|18740.31|18740.31|18740.31|18740.31|18740.31|0
1637145170000|2021-11-17 10:32:50|18728.41|18728.41|18732.38|18732.38|18732.38|18732.38|18728.41|18728.41|0
1637145200000|2021-11-17 10:33:20|18731.92|18731.92|18731.92|18731.92|18731.92|18731.92|18731.92|18731.92|0
1637145300000|2021-11-17 10:35:00|18730.52|18730.52|18730.52|18730.52|18730.52|18730.52|18730.52|18730.52|0
1637145310000|2021-11-17 10:35:10|18731.92|18731.92|18731.92|18731.92|18731.92|18731.92|18731.92|18731.92|0
1637145320000|2021-11-17 10:35:20|18747.78|18747.78|18739.85|18739.85|18747.78|18747.78|18739.85|18739.85|0
1637145330000|2021-11-17 10:35:30|18743.81|18743.81|18747.78|18747.78|18747.78|18747.78|18743.81|18743.81|0
1637145350000|2021-11-17 10:35:50|18755.71|18755.71|18747.78|18747.78|18755.71|18755.71|18747.78|18747.78|0
1637145360000|2021-11-17 10:36:00|18755.71|18755.71|18755.71|18755.71|18755.71|18755.71|18755.71|18755.71|0
1637145400000|2021-11-17 10:36:40|18763.64|18763.64|18763.64|18763.64|18763.64|18763.64|18763.64|18763.64|0
1637145410000|2021-11-17 10:36:50|18767.6|18767.6|18767.6|18767.6|18767.6|18767.6|18767.6|18767.6|0
1637145420000|2021-11-17 10:37:00|18769|18769|18769|18769|18769|18769|18769|18769|0
1637145540000|2021-11-17 10:39:00|18764.8|18764.8|18764.8|18764.8|18764.8|18764.8|18764.8|18764.8|0
1637145600000|2021-11-17 10:40:00|18763.4|18763.4|18762|18762|18763.4|18763.4|18762|18762|0
1637145620000|2021-11-17 10:40:20|18750.11|18750.11|18750.11|18750.11|18750.11|18750.11|18750.11|18750.11|0
1637145640000|2021-11-17 10:40:40|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|0
1637145690000|2021-11-17 10:41:30|18760.84|18760.84|18737.05|18737.05|18760.84|18760.84|18737.05|18737.05|0
1637145710000|2021-11-17 10:41:50|18741.01|18741.01|18737.05|18737.05|18744.98|18744.98|18737.05|18737.05|0
1637145730000|2021-11-17 10:42:10|18748.94|18748.94|18752.91|18752.91|18752.91|18752.91|18748.94|18748.94|0
1637145800000|2021-11-17 10:43:20|18744.98|18744.98|18744.98|18744.98|18744.98|18744.98|18744.98|18744.98|0
1637145820000|2021-11-17 10:43:40|18743.58|18743.58|18743.58|18743.58|18743.58|18743.58|18743.58|18743.58|0
1637145870000|2021-11-17 10:44:30|18735.65|18735.65|18731.68|18731.68|18735.65|18735.65|18731.68|18731.68|0
1637145880000|2021-11-17 10:44:40|18734.48|18734.48|18734.48|18734.48|18734.48|18734.48|18734.48|18734.48|0
1637145920000|2021-11-17 10:45:20|18722.59|18722.59|18722.59|18722.59|18722.59|18722.59|18722.59|18722.59|0
1637145960000|2021-11-17 10:46:00|18718.62|18718.62|18726.55|18726.55|18726.55|18726.55|18718.62|18718.62|0
1637145970000|2021-11-17 10:46:10|18722.59|18722.59|18726.55|18726.55|18726.55|18726.55|18722.59|18722.59|0
1637145990000|2021-11-17 10:46:30|18725.15|18725.15|18725.15|18725.15|18725.15|18725.15|18725.15|18725.15|0
1637146010000|2021-11-17 10:46:50|18721.19|18721.19|18713.26|18713.26|18721.19|18721.19|18713.26|18713.26|0
1637146020000|2021-11-17 10:47:00|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|0
1637146070000|2021-11-17 10:47:50|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|0
1637146080000|2021-11-17 10:48:00|18710.69|18710.69|18713.49|18713.49|18713.49|18713.49|18710.69|18710.69|0
1637146120000|2021-11-17 10:48:40|18712.09|18712.09|18704.16|18704.16|18712.09|18712.09|18704.16|18704.16|0
1637146170000|2021-11-17 10:49:30|18706.96|18706.96|18710.92|18710.92|18710.92|18710.92|18706.96|18706.96|0
1637146180000|2021-11-17 10:49:40|18706.96|18706.96|18718.85|18718.85|18718.85|18718.85|18706.96|18706.96|0
1637146190000|2021-11-17 10:49:50|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|0
1637146240000|2021-11-17 10:50:40|18714.89|18714.89|18714.89|18714.89|18714.89|18714.89|18714.89|18714.89|0
1637146260000|2021-11-17 10:51:00|18718.85|18718.85|18718.85|18718.85|18718.85|18718.85|18718.85|18718.85|0
1637146270000|2021-11-17 10:51:10|18717.45|18717.45|18717.45|18717.45|18717.45|18717.45|18717.45|18717.45|0
1637146300000|2021-11-17 10:51:40|18714.66|18714.66|18714.66|18714.66|18714.66|18714.66|18714.66|18714.66|0
1637146330000|2021-11-17 10:52:10|18698.79|18698.79|18698.79|18698.79|18698.79|18698.79|18698.79|18698.79|0
1637146340000|2021-11-17 10:52:20|18700.19|18700.19|18700.19|18700.19|18700.19|18700.19|18700.19|18700.19|0
1637146350000|2021-11-17 10:52:30|18696.23|18696.23|18692.26|18692.26|18696.23|18696.23|18692.26|18692.26|0
1637146360000|2021-11-17 10:52:40|18688.3|18688.3|18684.33|18684.33|18688.3|18688.3|18684.33|18684.33|0
1637146370000|2021-11-17 10:52:50|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|18676.4|0
1637146380000|2021-11-17 10:53:00|18675.02|18675.02|18675.48|18675.48|18675.48|18675.48|18675.02|18675.02|0
1637146390000|2021-11-17 10:53:10|18675.02|18675.02|18674.1|18674.1|18675.02|18675.02|18674.1|18674.1|0
1637146450000|2021-11-17 10:54:10|18670.14|18670.14|18669.68|18669.68|18670.14|18670.14|18669.68|18669.68|0
1637146470000|2021-11-17 10:54:30|18665.71|18665.71|18661.75|18661.75|18665.71|18665.71|18661.75|18661.75|0
1637146480000|2021-11-17 10:54:40|18660.35|18660.35|18658.95|18658.95|18660.35|18660.35|18658.95|18658.95|0
1637146510000|2021-11-17 10:55:10|18654.98|18654.98|18658.49|18658.49|18658.95|18658.95|18654.98|18654.98|0
1637146520000|2021-11-17 10:55:20|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|0
1637146530000|2021-11-17 10:55:30|18656.15|18656.15|18654.75|18654.75|18656.15|18656.15|18654.75|18654.75|0
1637146540000|2021-11-17 10:55:40|18653.35|18653.35|18653.35|18653.35|18653.35|18653.35|18653.35|18653.35|0
1637146550000|2021-11-17 10:55:50|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|0
1637146560000|2021-11-17 10:56:00|18647.99|18647.99|18647.99|18647.99|18647.99|18647.99|18647.99|18647.99|0
1637146600000|2021-11-17 10:56:40|18659.88|18659.88|18663.85|18663.85|18663.85|18663.85|18659.88|18659.88|0
1637146610000|2021-11-17 10:56:50|18667.81|18667.81|18663.85|18663.85|18667.81|18667.81|18663.85|18663.85|0
1637146630000|2021-11-17 10:57:10|18667.81|18667.81|18671.78|18671.78|18671.78|18671.78|18667.81|18667.81|0
1637146680000|2021-11-17 10:58:00|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|0
1637146690000|2021-11-17 10:58:10|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|0
1637146770000|2021-11-17 10:59:30|18676.91|18676.91|18672.94|18672.94|18676.91|18676.91|18672.94|18672.94|0
1637146790000|2021-11-17 10:59:50|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|0
1637146800000|2021-11-17 11:00:00|18665.01|18665.01|18653.12|18653.12|18665.01|18665.01|18653.12|18653.12|0
1637146810000|2021-11-17 11:00:10|18649.15|18649.15|18649.15|18649.15|18649.15|18649.15|18649.15|18649.15|0
1637146830000|2021-11-17 11:00:30|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|0
1637146910000|2021-11-17 11:01:50|18643.79|18643.79|18643.79|18643.79|18643.79|18643.79|18643.79|18643.79|0
1637146920000|2021-11-17 11:02:00|18639.82|18639.82|18639.82|18639.82|18639.82|18639.82|18639.82|18639.82|0
1637146930000|2021-11-17 11:02:10|18644.02|18644.02|18644.02|18644.02|18644.02|18644.02|18644.02|18644.02|0
1637146940000|2021-11-17 11:02:20|18645.86|18645.86|18645.4|18645.4|18645.86|18645.86|18645.4|18645.4|0
1637146960000|2021-11-17 11:02:40|18644|18644|18644|18644|18644|18644|18644|18644|0
1637146990000|2021-11-17 11:03:10|18640.04|18640.04|18632.11|18632.11|18644|18644|18632.11|18632.11|0
1637147000000|2021-11-17 11:03:20|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|18630.71|0
1637147050000|2021-11-17 11:04:10|18626.74|18626.74|18626.74|18626.74|18626.74|18626.74|18626.74|18626.74|0
1637147070000|2021-11-17 11:04:30|18634.67|18634.67|18634.67|18634.67|18634.67|18634.67|18634.67|18634.67|0
1637147100000|2021-11-17 11:05:00|18637.47|18637.47|18637.47|18637.47|18637.47|18637.47|18637.47|18637.47|0
1637147130000|2021-11-17 11:05:30|18645.4|18645.4|18649.37|18649.37|18649.37|18649.37|18645.4|18645.4|0
1637147140000|2021-11-17 11:05:40|18653.33|18653.33|18657.3|18657.3|18665.23|18665.23|18653.33|18653.33|0
1637147150000|2021-11-17 11:05:50|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|0
1637147170000|2021-11-17 11:06:10|18662.66|18662.66|18666.63|18666.63|18666.63|18666.63|18662.66|18662.66|0
1637147190000|2021-11-17 11:06:30|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|0
1637147200000|2021-11-17 11:06:40|18662.66|18662.66|18658.7|18658.7|18662.66|18662.66|18658.7|18658.7|0
1637147260000|2021-11-17 11:07:40|18662.66|18662.66|18662.66|18662.66|18662.66|18662.66|18662.66|18662.66|0
1637147270000|2021-11-17 11:07:50|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|18658.7|0
1637147280000|2021-11-17 11:08:00|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|0
1637147400000|2021-11-17 11:10:00|18667.79|18667.79|18667.79|18667.79|18667.79|18667.79|18667.79|18667.79|0
1637147500000|2021-11-17 11:11:40|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|0
1637147520000|2021-11-17 11:12:00|18662.43|18662.43|18661.03|18661.03|18662.43|18662.43|18661.03|18661.03|0
1637147580000|2021-11-17 11:13:00|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|0
1637147590000|2021-11-17 11:13:10|18668.96|18668.96|18668.96|18668.96|18668.96|18668.96|18668.96|18668.96|0
1637147600000|2021-11-17 11:13:20|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|0
1637147630000|2021-11-17 11:13:50|18674.32|18674.32|18674.32|18674.32|18674.32|18674.32|18674.32|18674.32|0
1637147640000|2021-11-17 11:14:00|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|0
1637147650000|2021-11-17 11:14:10|18676.89|18676.89|18672.92|18672.92|18676.89|18676.89|18672.92|18672.92|0
1637147670000|2021-11-17 11:14:30|18668.96|18668.96|18668.96|18668.96|18668.96|18668.96|18668.96|18668.96|0
1637147710000|2021-11-17 11:15:10|18672.92|18672.92|18676.89|18676.89|18676.89|18676.89|18672.92|18672.92|0
1637147720000|2021-11-17 11:15:20|18678.27|18678.27|18678.73|18678.73|18678.73|18678.73|18678.27|18678.27|0
1637147730000|2021-11-17 11:15:30|18679.19|18679.19|18680.59|18680.59|18680.59|18680.59|18679.19|18679.19|0
1637147760000|2021-11-17 11:16:00|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|0
1637147830000|2021-11-17 11:17:10|18683.15|18683.15|18687.12|18687.12|18695.05|18695.05|18683.15|18683.15|0
1637147850000|2021-11-17 11:17:30|18689.92|18689.92|18689.92|18689.92|18689.92|18689.92|18689.92|18689.92|0
1637147860000|2021-11-17 11:17:40|18697.85|18697.85|18706.24|18706.24|18706.24|18706.24|18697.85|18697.85|0
1637147910000|2021-11-17 11:18:30|18710.44|18710.44|18710.44|18710.44|18710.44|18710.44|18710.44|18710.44|0
1637148110000|2021-11-17 11:21:50|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|0
1637148150000|2021-11-17 11:22:30|18713.48|18713.48|18709.52|18709.52|18717.45|18717.45|18709.52|18709.52|0
1637148160000|2021-11-17 11:22:40|18713.48|18713.48|18713.48|18713.48|18713.48|18713.48|18713.48|18713.48|0
1637148180000|2021-11-17 11:23:00|18705.55|18705.55|18697.62|18697.62|18705.55|18705.55|18697.62|18697.62|0
1637148200000|2021-11-17 11:23:20|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|0
1637148220000|2021-11-17 11:23:40|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|0
1637148230000|2021-11-17 11:23:50|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|0
1637148250000|2021-11-17 11:24:10|18708.12|18708.12|18700.19|18700.19|18708.12|18708.12|18700.19|18700.19|0
1637148320000|2021-11-17 11:25:20|18701.59|18701.59|18701.59|18701.59|18701.59|18701.59|18701.59|18701.59|0
1637148360000|2021-11-17 11:26:00|18705.55|18705.55|18705.55|18705.55|18705.55|18705.55|18705.55|18705.55|0
1637148370000|2021-11-17 11:26:10|18701.59|18701.59|18701.59|18701.59|18701.59|18701.59|18701.59|18701.59|0
1637148440000|2021-11-17 11:27:20|18705.55|18705.55|18705.55|18705.55|18705.55|18705.55|18705.55|18705.55|0
1637148560000|2021-11-17 11:29:20|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|0
1637148600000|2021-11-17 11:30:00|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|0
1637148610000|2021-11-17 11:30:10|18699.48|18699.48|18699.48|18699.48|18699.48|18699.48|18699.48|18699.48|0
1637148670000|2021-11-17 11:31:10|18698.08|18698.08|18698.08|18698.08|18698.08|18698.08|18698.08|18698.08|0
1637148690000|2021-11-17 11:31:30|18702.05|18702.05|18706.01|18706.01|18706.01|18706.01|18702.05|18702.05|0
1637148730000|2021-11-17 11:32:10|18713.94|18713.94|18713.94|18713.94|18713.94|18713.94|18713.94|18713.94|0
1637148760000|2021-11-17 11:32:40|18706.01|18706.01|18706.01|18706.01|18706.01|18706.01|18706.01|18706.01|0
1637148780000|2021-11-17 11:33:00|18709.98|18709.98|18709.98|18709.98|18709.98|18709.98|18709.98|18709.98|0
1637148820000|2021-11-17 11:33:40|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|0
1637148830000|2021-11-17 11:33:50|18709.06|18709.06|18709.06|18709.06|18709.06|18709.06|18709.06|18709.06|0
1637149030000|2021-11-17 11:37:10|18716.99|18716.99|18716.99|18716.99|18716.99|18716.99|18716.99|18716.99|0
1637149090000|2021-11-17 11:38:10|18713.02|18713.02|18713.26|18713.26|18713.26|18713.26|18709.06|18709.06|0
1637149150000|2021-11-17 11:39:10|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|0
1637149180000|2021-11-17 11:39:40|18721.19|18721.19|18721.19|18721.19|18721.19|18721.19|18721.19|18721.19|0
1637149230000|2021-11-17 11:40:30|18713.26|18713.26|18717.22|18717.22|18717.22|18717.22|18713.26|18713.26|0
1637149260000|2021-11-17 11:41:00|18709.29|18709.29|18705.33|18705.33|18709.29|18709.29|18705.33|18705.33|0
1637149270000|2021-11-17 11:41:10|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|0
1637149290000|2021-11-17 11:41:30|18707.89|18707.89|18705.09|18705.09|18707.89|18707.89|18705.09|18705.09|0
1637149320000|2021-11-17 11:42:00|18703.69|18703.69|18703.69|18703.69|18703.69|18703.69|18703.69|18703.69|0
1637149340000|2021-11-17 11:42:20|18707.66|18707.66|18707.66|18707.66|18707.66|18707.66|18707.66|18707.66|0
1637149390000|2021-11-17 11:43:10|18711.62|18711.62|18715.59|18715.59|18715.59|18715.59|18707.66|18707.66|0
1637149490000|2021-11-17 11:44:50|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|0
1637149500000|2021-11-17 11:45:00|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|0
1637149520000|2021-11-17 11:45:20|18734.04|18734.04|18734.04|18734.04|18734.04|18734.04|18734.04|18734.04|0
1637149540000|2021-11-17 11:45:40|18741.97|18741.97|18741.97|18741.97|18741.97|18741.97|18741.97|18741.97|0
1637149550000|2021-11-17 11:45:50|18745.93|18745.93|18745.93|18745.93|18745.93|18745.93|18745.93|18745.93|0
1637149610000|2021-11-17 11:46:50|18753.86|18753.86|18753.86|18753.86|18753.86|18753.86|18753.86|18753.86|0
1637149620000|2021-11-17 11:47:00|18756.66|18756.66|18756.66|18756.66|18756.66|18756.66|18756.66|18756.66|0
1637149630000|2021-11-17 11:47:10|18744.76|18744.76|18728.9|18728.9|18744.76|18744.76|18728.9|18728.9|0
1637149640000|2021-11-17 11:47:20|18732.87|18732.87|18736.83|18736.83|18736.83|18736.83|18732.87|18732.87|0
1637149680000|2021-11-17 11:48:00|18728.9|18728.9|18728.9|18728.9|18728.9|18728.9|18728.9|18728.9|0
1637149730000|2021-11-17 11:48:50|18732.87|18732.87|18732.87|18732.87|18732.87|18732.87|18732.87|18732.87|0
1637149760000|2021-11-17 11:49:20|18731.47|18731.47|18731.47|18731.47|18731.47|18731.47|18731.47|18731.47|0
1637149800000|2021-11-17 11:50:00|18727.5|18727.5|18727.5|18727.5|18727.5|18727.5|18727.5|18727.5|0
1637149810000|2021-11-17 11:50:10|18743.37|18743.37|18731.47|18731.47|18743.37|18743.37|18731.47|18731.47|0
1637149820000|2021-11-17 11:50:20|18731.93|18731.93|18731.93|18731.93|18731.93|18731.93|18731.93|18731.93|0
1637149890000|2021-11-17 11:51:30|18739.86|18739.86|18727.96|18727.96|18739.86|18739.86|18727.96|18727.96|0
1637149920000|2021-11-17 11:52:00|18724|18724|18724|18724|18724|18724|18724|18724|0
1637149950000|2021-11-17 11:52:30|18727.96|18727.96|18727.96|18727.96|18727.96|18727.96|18727.96|18727.96|0
1637149980000|2021-11-17 11:53:00|18723.77|18723.77|18721.91|18721.91|18723.77|18723.77|18721.91|18721.91|0
1637149990000|2021-11-17 11:53:10|18723.31|18723.31|18723.31|18723.31|18723.31|18723.31|18723.31|18723.31|0
1637150000000|2021-11-17 11:53:20|18731.24|18731.24|18731.24|18731.24|18731.24|18731.24|18731.24|18731.24|0
1637150020000|2021-11-17 11:53:40|18728.44|18728.44|18728.44|18728.44|18728.44|18728.44|18728.44|18728.44|0
1637150030000|2021-11-17 11:53:50|18724.47|18724.47|18724.47|18724.47|18724.47|18724.47|18724.47|18724.47|0
1637150120000|2021-11-17 11:55:20|18720.51|18720.51|18712.58|18712.58|18720.51|18720.51|18712.58|18712.58|0
1637150140000|2021-11-17 11:55:40|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|0
1637150240000|2021-11-17 11:57:20|18715.84|18715.84|18714.44|18714.44|18715.84|18715.84|18714.44|18714.44|0
1637150260000|2021-11-17 11:57:40|18706.51|18706.51|18706.51|18706.51|18706.51|18706.51|18706.51|18706.51|0
1637150280000|2021-11-17 11:58:00|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|0
1637150290000|2021-11-17 11:58:10|18701.14|18701.14|18691.58|18691.58|18701.14|18701.14|18691.58|18691.58|0
1637150320000|2021-11-17 11:58:40|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|0
1637150330000|2021-11-17 11:58:50|18683.65|18683.65|18688.78|18688.78|18691.58|18691.58|18683.65|18683.65|0
1637150350000|2021-11-17 11:59:10|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|0
1637150380000|2021-11-17 11:59:40|18696.71|18696.71|18696.71|18696.71|18696.71|18696.71|18692.74|18692.74|0
1637150400000|2021-11-17 12:00:00|18684.81|18684.81|18684.81|18684.81|18684.81|18684.81|18684.81|18684.81|0
1637150460000|2021-11-17 12:01:00|18680.85|18680.85|18680.85|18680.85|18680.85|18680.85|18680.85|18680.85|0
1637150480000|2021-11-17 12:01:20|18679.93|18679.93|18679.93|18679.93|18679.93|18679.93|18679.93|18679.93|0
1637150500000|2021-11-17 12:01:40|18682.73|18682.73|18682.73|18682.73|18682.73|18682.73|18682.73|18682.73|0
1637150520000|2021-11-17 12:02:00|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|0
1637150530000|2021-11-17 12:02:10|18686.91|18686.91|18689.7|18689.7|18689.7|18689.7|18686.91|18686.91|0
1637150600000|2021-11-17 12:03:20|18684.11|18684.11|18658.92|18658.92|18684.11|18684.11|18658.92|18658.92|0
1637150620000|2021-11-17 12:03:40|18661.71|18661.71|18661.71|18661.71|18661.71|18661.71|18661.71|18661.71|0
1637150630000|2021-11-17 12:03:50|18669.65|18669.65|18676.41|18676.41|18676.41|18676.41|18669.65|18669.65|0
1637150680000|2021-11-17 12:04:40|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|0
1637150690000|2021-11-17 12:04:50|18676.41|18676.41|18672.44|18672.44|18676.41|18676.41|18672.44|18672.44|0
1637150700000|2021-11-17 12:05:00|18676.41|18676.41|18676.41|18676.41|18676.41|18676.41|18676.41|18676.41|0
1637150730000|2021-11-17 12:05:30|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|0
1637150760000|2021-11-17 12:06:00|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|18681.77|0
1637150830000|2021-11-17 12:07:10|18677.81|18677.81|18677.81|18677.81|18677.81|18677.81|18677.81|18677.81|0
1637150850000|2021-11-17 12:07:30|18680.61|18680.61|18680.61|18680.61|18680.61|18680.61|18680.61|18680.61|0
1637150870000|2021-11-17 12:07:50|18682.01|18682.01|18682.01|18682.01|18682.01|18682.01|18682.01|18682.01|0
1637150900000|2021-11-17 12:08:20|18678.04|18678.04|18678.04|18678.04|18678.04|18678.04|18678.04|18678.04|0
1637150940000|2021-11-17 12:09:00|18666.15|18666.15|18666.15|18666.15|18666.15|18666.15|18666.15|18666.15|0
1637150950000|2021-11-17 12:09:10|18667.55|18667.55|18667.55|18667.55|18667.55|18667.55|18667.55|18667.55|0
1637150970000|2021-11-17 12:09:30|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|0
1637150990000|2021-11-17 12:09:50|18643.75|18643.75|18631.86|18631.86|18643.75|18643.75|18631.86|18631.86|0
1637151000000|2021-11-17 12:10:00|18630.46|18630.46|18626.26|18626.26|18630.46|18630.46|18626.26|18626.26|0
1637151020000|2021-11-17 12:10:20|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|0
1637151030000|2021-11-17 12:10:30|18638.62|18638.62|18638.62|18638.62|18638.62|18638.62|18638.62|18638.62|0
1637151110000|2021-11-17 12:11:50|18634.65|18634.65|18622.76|18622.76|18634.65|18634.65|18622.76|18622.76|0
1637151140000|2021-11-17 12:12:20|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|18626.72|0
1637151230000|2021-11-17 12:13:50|18614.82|18614.82|18614.82|18614.82|18614.82|18614.82|18614.82|18614.82|0
1637151240000|2021-11-17 12:14:00|18606.89|18606.89|18610.86|18610.86|18618.79|18618.79|18606.89|18606.89|0
1637151260000|2021-11-17 12:14:20|18614.82|18614.82|18614.82|18614.82|18614.82|18614.82|18614.82|18614.82|0
1637151270000|2021-11-17 12:14:30|18613.91|18613.91|18614.36|18614.36|18614.36|18614.36|18613.91|18613.91|0
1637151320000|2021-11-17 12:15:20|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|0
1637151330000|2021-11-17 12:15:30|18610.4|18610.4|18610.4|18610.4|18610.4|18610.4|18610.4|18610.4|0
1637151360000|2021-11-17 12:16:00|18607.6|18607.6|18607.6|18607.6|18607.6|18607.6|18607.6|18607.6|0
1637151380000|2021-11-17 12:16:20|18611.57|18611.57|18611.57|18611.57|18611.57|18611.57|18611.57|18611.57|0
1637151390000|2021-11-17 12:16:30|18610.17|18610.17|18612.97|18612.97|18612.97|18612.97|18610.17|18610.17|0
1637151410000|2021-11-17 12:16:50|18611.57|18611.57|18611.57|18611.57|18611.57|18611.57|18611.57|18611.57|0
1637151420000|2021-11-17 12:17:00|18619.5|18619.5|18619.5|18619.5|18619.5|18619.5|18619.5|18619.5|0
1637151430000|2021-11-17 12:17:10|18627.43|18627.43|18627.43|18627.43|18627.43|18627.43|18627.43|18627.43|0
1637151450000|2021-11-17 12:17:30|18635.36|18635.36|18636.76|18636.76|18636.76|18636.76|18635.36|18635.36|0
1637151480000|2021-11-17 12:18:00|18635.36|18635.36|18635.36|18635.36|18635.36|18635.36|18635.36|18635.36|0
1637151490000|2021-11-17 12:18:10|18631.39|18631.39|18631.39|18631.39|18631.39|18631.39|18631.39|18631.39|0
1637151540000|2021-11-17 12:19:00|18639.32|18639.32|18639.32|18639.32|18639.32|18639.32|18639.32|18639.32|0
1637151600000|2021-11-17 12:20:00|18631.39|18631.39|18639.32|18639.32|18639.32|18639.32|18631.39|18631.39|0
1637151650000|2021-11-17 12:20:50|18637.92|18637.92|18637.92|18637.92|18637.92|18637.92|18637.92|18637.92|0
1637151660000|2021-11-17 12:21:00|18641.89|18641.89|18637.92|18637.92|18641.89|18641.89|18637.92|18637.92|0
1637151670000|2021-11-17 12:21:10|18636.52|18636.52|18635.12|18635.12|18636.52|18636.52|18635.12|18635.12|0
1637151690000|2021-11-17 12:21:30|18633.72|18633.72|18629.53|18629.53|18633.72|18633.72|18629.53|18629.53|0
1637151700000|2021-11-17 12:21:40|18641.42|18641.42|18641.42|18641.42|18641.42|18641.42|18641.42|18641.42|0
1637151710000|2021-11-17 12:21:50|18649.35|18649.35|18649.35|18649.35|18649.35|18649.35|18649.35|18649.35|0
1637151730000|2021-11-17 12:22:10|18652.15|18652.15|18648.19|18648.19|18652.15|18652.15|18648.19|18648.19|0
1637151760000|2021-11-17 12:22:40|18652.15|18652.15|18652.15|18652.15|18652.15|18652.15|18652.15|18652.15|0
1637151770000|2021-11-17 12:22:50|18660.08|18660.08|18660.08|18660.08|18660.08|18660.08|18660.08|18660.08|0
1637151780000|2021-11-17 12:23:00|18656.12|18656.12|18656.12|18656.12|18656.12|18656.12|18656.12|18656.12|0
1637151790000|2021-11-17 12:23:10|18660.08|18660.08|18658.68|18658.68|18660.08|18660.08|18658.68|18658.68|0
1637151830000|2021-11-17 12:23:50|18660.08|18660.08|18660.08|18660.08|18660.08|18660.08|18660.08|18660.08|0
1637151840000|2021-11-17 12:24:00|18668.01|18668.01|18664.05|18664.05|18668.01|18668.01|18664.05|18664.05|0
1637151850000|2021-11-17 12:24:10|18668.01|18668.01|18668.01|18668.01|18668.01|18668.01|18668.01|18668.01|0
1637151890000|2021-11-17 12:24:50|18665.21|18665.21|18665.21|18665.21|18665.21|18665.21|18665.21|18665.21|0
1637151930000|2021-11-17 12:25:30|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|0
1637151950000|2021-11-17 12:25:50|18667.78|18667.78|18667.78|18667.78|18667.78|18667.78|18667.78|18667.78|0
1637151960000|2021-11-17 12:26:00|18671.74|18671.74|18679.67|18679.67|18679.67|18679.67|18671.74|18671.74|0
1637151970000|2021-11-17 12:26:10|18687.61|18687.61|18679.67|18679.67|18687.61|18687.61|18679.67|18679.67|0
1637151990000|2021-11-17 12:26:30|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|18687.61|0
1637152000000|2021-11-17 12:26:40|18679.67|18679.67|18667.78|18667.78|18679.67|18679.67|18667.78|18667.78|0
1637152030000|2021-11-17 12:27:10|18668.24|18668.24|18668.24|18668.24|18668.24|18668.24|18668.24|18668.24|0
1637152120000|2021-11-17 12:28:40|18676.17|18676.17|18676.17|18676.17|18676.17|18676.17|18676.17|18676.17|0
1637152130000|2021-11-17 12:28:50|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|0
1637152200000|2021-11-17 12:30:00|18669.4|18669.4|18670.8|18670.8|18670.8|18670.8|18669.4|18669.4|0
1637152210000|2021-11-17 12:30:10|18669.4|18669.4|18669.4|18669.4|18669.4|18669.4|18669.4|18669.4|0
1637152220000|2021-11-17 12:30:20|18641.65|18641.65|18649.58|18649.58|18649.58|18649.58|18641.65|18641.65|0
1637152300000|2021-11-17 12:31:40|18657.51|18657.51|18657.51|18657.51|18657.51|18657.51|18657.51|18657.51|0
1637152320000|2021-11-17 12:32:00|18657.97|18657.97|18657.97|18657.97|18657.97|18657.97|18657.97|18657.97|0
1637152340000|2021-11-17 12:32:20|18642.11|18642.11|18646.07|18646.07|18646.07|18646.07|18630.21|18630.21|0
1637152360000|2021-11-17 12:32:40|18654|18654|18654|18654|18654|18654|18654|18654|0
1637152440000|2021-11-17 12:34:00|18646.07|18646.07|18642.11|18642.11|18646.07|18646.07|18642.11|18642.11|0
1637152590000|2021-11-17 12:36:30|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|0
1637152620000|2021-11-17 12:37:00|18650.04|18650.04|18650.04|18650.04|18650.04|18650.04|18650.04|18650.04|0
1637152670000|2021-11-17 12:37:50|18651.44|18651.44|18651.44|18651.44|18651.44|18651.44|18651.44|18651.44|0
1637152680000|2021-11-17 12:38:00|18655.4|18655.4|18655.4|18655.4|18655.4|18655.4|18655.4|18655.4|0
1637152720000|2021-11-17 12:38:40|18658.2|18658.2|18659.6|18659.6|18659.6|18659.6|18658.2|18658.2|0
1637152740000|2021-11-17 12:39:00|18656.8|18656.8|18655.4|18655.4|18656.8|18656.8|18655.4|18655.4|0
1637152830000|2021-11-17 12:40:30|18651.44|18651.44|18647.47|18647.47|18651.44|18651.44|18647.47|18647.47|0
1637152840000|2021-11-17 12:40:40|18655.4|18655.4|18655.4|18655.4|18655.4|18655.4|18655.4|18655.4|0
1637152860000|2021-11-17 12:41:00|18654|18654|18654|18654|18654|18654|18654|18654|0
1637152910000|2021-11-17 12:41:50|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|0
1637152950000|2021-11-17 12:42:30|18644.67|18644.67|18644.67|18644.67|18644.67|18644.67|18644.67|18644.67|0
1637152960000|2021-11-17 12:42:40|18643.27|18643.27|18641.87|18641.87|18643.27|18643.27|18641.87|18641.87|0
1637152980000|2021-11-17 12:43:00|18639.08|18639.08|18639.08|18639.08|18639.08|18639.08|18639.08|18639.08|0
1637153000000|2021-11-17 12:43:20|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|0
1637153040000|2021-11-17 12:44:00|18639.08|18639.08|18631.15|18631.15|18639.08|18639.08|18631.15|18631.15|0
1637153090000|2021-11-17 12:44:50|18633.94|18633.94|18633.94|18633.94|18633.94|18633.94|18633.94|18633.94|0
1637153130000|2021-11-17 12:45:30|18629.98|18629.98|18629.98|18629.98|18629.98|18629.98|18629.98|18629.98|0
1637153150000|2021-11-17 12:45:50|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|0
1637153190000|2021-11-17 12:46:30|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|18627.41|0
1637153210000|2021-11-17 12:46:50|18623.45|18623.45|18623.45|18623.45|18623.45|18623.45|18623.45|18623.45|0
1637153230000|2021-11-17 12:47:10|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|0
1637153240000|2021-11-17 12:47:20|18623.45|18623.45|18627.41|18627.41|18627.41|18627.41|18623.45|18623.45|0
1637153250000|2021-11-17 12:47:30|18631.61|18631.61|18631.61|18631.61|18631.61|18631.61|18631.61|18631.61|0
1637153260000|2021-11-17 12:47:40|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|0
1637153300000|2021-11-17 12:48:20|18644.91|18644.91|18644.91|18644.91|18644.91|18644.91|18644.91|18644.91|0
1637153320000|2021-11-17 12:48:40|18656.8|18656.8|18656.8|18656.8|18656.8|18656.8|18656.8|18656.8|0
1637153330000|2021-11-17 12:48:50|18656.34|18656.34|18656.34|18656.34|18656.34|18656.34|18656.34|18656.34|0
1637153350000|2021-11-17 12:49:10|18652.38|18652.38|18656.34|18656.34|18656.34|18656.34|18652.38|18652.38|0
1637153380000|2021-11-17 12:49:40|18664.27|18664.27|18664.27|18664.27|18664.27|18664.27|18664.27|18664.27|0
1637153400000|2021-11-17 12:50:00|18668.24|18668.24|18668.24|18668.24|18668.24|18668.24|18668.24|18668.24|0
1637153420000|2021-11-17 12:50:20|18669.16|18669.16|18669.16|18669.16|18669.16|18669.16|18669.16|18669.16|0
1637153440000|2021-11-17 12:50:40|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|0
1637153460000|2021-11-17 12:51:00|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|18674.28|0
1637153480000|2021-11-17 12:51:20|18670.31|18670.31|18670.31|18670.31|18670.31|18670.31|18670.31|18670.31|0
1637153630000|2021-11-17 12:53:50|18668.91|18668.91|18667.51|18667.51|18668.91|18668.91|18667.51|18667.51|0
1637153650000|2021-11-17 12:54:10|18666.11|18666.11|18666.11|18666.11|18666.11|18666.11|18666.11|18666.11|0
1637153700000|2021-11-17 12:55:00|18664.71|18664.71|18663.31|18663.31|18664.71|18664.71|18663.31|18663.31|0
1637153720000|2021-11-17 12:55:20|18664.71|18664.71|18664.71|18664.71|18664.71|18664.71|18664.71|18664.71|0
1637153730000|2021-11-17 12:55:30|18668.68|18668.68|18668.68|18668.68|18668.68|18668.68|18668.68|18668.68|0
1637153760000|2021-11-17 12:56:00|18676.61|18676.61|18676.61|18676.61|18676.61|18676.61|18676.61|18676.61|0
1637153810000|2021-11-17 12:56:50|18680.57|18680.57|18680.57|18680.57|18680.57|18680.57|18680.57|18680.57|0
1637153830000|2021-11-17 12:57:10|18676.61|18676.61|18672.64|18672.64|18676.61|18676.61|18672.64|18672.64|0
1637153850000|2021-11-17 12:57:30|18676.61|18676.61|18676.61|18676.61|18676.61|18676.61|18676.61|18676.61|0
1637153860000|2021-11-17 12:57:40|18679.41|18679.41|18680.81|18680.81|18680.81|18680.81|18679.41|18679.41|0
1637153900000|2021-11-17 12:58:20|18682.19|18682.19|18686.15|18686.15|18686.15|18686.15|18682.19|18682.19|0
1637153920000|2021-11-17 12:58:40|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|0
1637153940000|2021-11-17 12:59:00|18678.22|18678.22|18678.22|18678.22|18678.22|18678.22|18678.22|18678.22|0
1637153970000|2021-11-17 12:59:30|18681.02|18681.02|18692.92|18692.92|18692.92|18692.92|18681.02|18681.02|0
1637154000000|2021-11-17 13:00:00|18688.95|18688.95|18688.95|18688.95|18688.95|18688.95|18688.95|18688.95|0
1637154040000|2021-11-17 13:00:40|18692.92|18692.92|18692.92|18692.92|18692.92|18692.92|18692.92|18692.92|0
1637154050000|2021-11-17 13:00:50|18695.71|18695.71|18694.32|18694.32|18695.71|18695.71|18694.32|18694.32|0
1637154070000|2021-11-17 13:01:10|18695.69|18695.69|18695.69|18695.69|18695.69|18695.69|18695.69|18695.69|0
1637154100000|2021-11-17 13:01:40|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|0
1637154130000|2021-11-17 13:02:10|18695.69|18695.69|18687.76|18687.76|18695.69|18695.69|18687.76|18687.76|0
1637154150000|2021-11-17 13:02:30|18679.83|18679.83|18667.94|18667.94|18679.83|18679.83|18667.94|18667.94|0
1637154240000|2021-11-17 13:04:00|18671.9|18671.9|18675.87|18675.87|18675.87|18675.87|18671.9|18671.9|0
1637154250000|2021-11-17 13:04:10|18674.95|18674.95|18674.95|18674.95|18674.95|18674.95|18674.95|18674.95|0
1637154280000|2021-11-17 13:04:40|18682.88|18682.88|18682.88|18682.88|18682.88|18682.88|18682.88|18682.88|0
1637154300000|2021-11-17 13:05:00|18684.28|18684.28|18684.28|18684.28|18684.28|18684.28|18684.28|18684.28|0
1637154370000|2021-11-17 13:06:10|18680.31|18680.31|18680.31|18680.31|18680.31|18680.31|18680.31|18680.31|0
1637154390000|2021-11-17 13:06:30|18679.85|18679.85|18677.05|18677.05|18679.85|18679.85|18677.05|18677.05|0
1637154430000|2021-11-17 13:07:10|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|0
1637154440000|2021-11-17 13:07:20|18684.99|18684.99|18684.99|18684.99|18684.99|18684.99|18684.99|18684.99|0
1637154460000|2021-11-17 13:07:40|18684.53|18684.53|18684.53|18684.53|18684.53|18684.53|18684.53|18684.53|0
1637154480000|2021-11-17 13:08:00|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|0
1637154490000|2021-11-17 13:08:10|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|0
1637154510000|2021-11-17 13:08:30|18691.29|18691.29|18687.32|18687.32|18691.29|18691.29|18687.32|18687.32|0
1637154520000|2021-11-17 13:08:40|18686.86|18686.86|18686.86|18686.86|18686.86|18686.86|18686.86|18686.86|0
1637154640000|2021-11-17 13:10:40|18698.76|18698.76|18694.8|18694.8|18698.76|18698.76|18694.8|18694.8|0
1637154680000|2021-11-17 13:11:20|18698.76|18698.76|18698.76|18698.76|18698.76|18698.76|18698.76|18698.76|0
1637154690000|2021-11-17 13:11:30|18697.36|18697.36|18697.36|18697.36|18697.36|18697.36|18697.36|18697.36|0
1637154700000|2021-11-17 13:11:40|18693.4|18693.4|18693.4|18693.4|18693.4|18693.4|18693.4|18693.4|0
1637154740000|2021-11-17 13:12:20|18694.77|18694.77|18694.77|18694.77|18694.77|18694.77|18694.77|18694.77|0
1637154750000|2021-11-17 13:12:30|18690.81|18690.81|18690.81|18690.81|18690.81|18690.81|18690.81|18690.81|0
1637154800000|2021-11-17 13:13:20|18695.01|18695.01|18692.21|18692.21|18695.01|18695.01|18692.21|18692.21|0
1637154810000|2021-11-17 13:13:30|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|0
1637154840000|2021-11-17 13:14:00|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|0
1637154870000|2021-11-17 13:14:30|18700.6|18700.6|18700.6|18700.6|18700.6|18700.6|18700.6|18700.6|0
1637154930000|2021-11-17 13:15:30|18696.63|18696.63|18696.63|18696.63|18696.63|18696.63|18696.63|18696.63|0
1637155010000|2021-11-17 13:16:50|18700.6|18700.6|18704.56|18704.56|18704.56|18704.56|18700.6|18700.6|0
1637155040000|2021-11-17 13:17:20|18708.53|18708.53|18704.56|18704.56|18708.53|18708.53|18704.56|18704.56|0
1637155060000|2021-11-17 13:17:40|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|0
1637155100000|2021-11-17 13:18:20|18712.49|18712.49|18712.49|18712.49|18712.49|18712.49|18712.49|18712.49|0
1637155110000|2021-11-17 13:18:30|18720.43|18720.43|18720.43|18720.43|18720.43|18720.43|18720.43|18720.43|0
1637155130000|2021-11-17 13:18:50|18724.39|18724.39|18724.39|18724.39|18724.39|18724.39|18724.39|18724.39|0
1637155170000|2021-11-17 13:19:30|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|0
1637155190000|2021-11-17 13:19:50|18725.77|18725.77|18727.15|18727.15|18727.15|18727.15|18725.77|18725.77|0
1637155220000|2021-11-17 13:20:20|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|18731.11|0
1637155230000|2021-11-17 13:20:30|18743.01|18743.01|18748.61|18748.61|18750.01|18750.01|18743.01|18743.01|0
1637155240000|2021-11-17 13:20:40|18747.21|18747.21|18755.14|18755.14|18755.14|18755.14|18747.21|18747.21|0
1637155250000|2021-11-17 13:20:50|18751.17|18751.17|18751.17|18751.17|18751.17|18751.17|18751.17|18751.17|0
1637155260000|2021-11-17 13:21:00|18747.21|18747.21|18747.21|18747.21|18747.21|18747.21|18747.21|18747.21|0
1637155270000|2021-11-17 13:21:10|18751.17|18751.17|18747.67|18747.67|18751.17|18751.17|18747.21|18747.21|0
1637155280000|2021-11-17 13:21:20|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|0
1637155320000|2021-11-17 13:22:00|18745.54|18745.54|18745.54|18745.54|18745.54|18745.54|18745.54|18745.54|0
1637155340000|2021-11-17 13:22:20|18744.14|18744.14|18748.11|18748.11|18748.11|18748.11|18744.14|18744.14|0
1637155400000|2021-11-17 13:23:20|18750.91|18750.91|18750.91|18750.91|18750.91|18750.91|18750.91|18750.91|0
1637155410000|2021-11-17 13:23:30|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|0
1637155420000|2021-11-17 13:23:40|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|0
1637155430000|2021-11-17 13:23:50|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|0
1637155440000|2021-11-17 13:24:00|18763.26|18763.26|18763.26|18763.26|18763.26|18763.26|18763.26|18763.26|0
1637155490000|2021-11-17 13:24:50|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|0
1637155500000|2021-11-17 13:25:00|18764.64|18764.64|18756.71|18756.71|18764.64|18764.64|18756.71|18756.71|0
1637155520000|2021-11-17 13:25:20|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|0
1637155540000|2021-11-17 13:25:40|18751.37|18751.37|18751.37|18751.37|18755.33|18755.33|18751.37|18751.37|0
1637155550000|2021-11-17 13:25:50|18747.4|18747.4|18747.4|18747.4|18747.4|18747.4|18747.4|18747.4|0
1637155560000|2021-11-17 13:26:00|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|0
1637155620000|2021-11-17 13:27:00|18754.16|18754.16|18751.6|18751.6|18755.56|18755.56|18751.6|18751.6|0
1637155670000|2021-11-17 13:27:50|18759.53|18759.53|18759.53|18759.53|18759.53|18759.53|18759.53|18759.53|0
1637155680000|2021-11-17 13:28:00|18763.73|18763.73|18762.35|18762.35|18763.73|18763.73|18762.35|18762.35|0
1637155730000|2021-11-17 13:28:50|18766.31|18766.31|18758.38|18758.38|18766.31|18766.31|18758.38|18758.38|0
1637155740000|2021-11-17 13:29:00|18758.84|18758.84|18758.84|18758.84|18758.84|18758.84|18758.84|18758.84|0
1637155810000|2021-11-17 13:30:10|18756.04|18756.04|18753.25|18753.25|18756.04|18756.04|18753.25|18753.25|0
1637155890000|2021-11-17 13:31:30|18751.85|18751.85|18759.78|18759.78|18759.78|18759.78|18751.85|18751.85|0
1637155920000|2021-11-17 13:32:00|18755.81|18755.81|18755.81|18755.81|18755.81|18755.81|18755.81|18755.81|0
1637155980000|2021-11-17 13:33:00|18754.41|18754.41|18754.41|18754.41|18754.41|18754.41|18754.41|18754.41|0
1637155990000|2021-11-17 13:33:10|18750.45|18750.45|18750.45|18750.45|18750.45|18750.45|18750.45|18750.45|0
1637156000000|2021-11-17 13:33:20|18747.65|18747.65|18743.68|18743.68|18747.65|18747.65|18743.68|18743.68|0
1637156020000|2021-11-17 13:33:40|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|0
1637156070000|2021-11-17 13:34:30|18746.73|18746.73|18746.73|18746.73|18746.73|18746.73|18746.73|18746.73|0
1637156100000|2021-11-17 13:35:00|18748.13|18748.13|18756.06|18756.06|18756.06|18756.06|18748.13|18748.13|0
1637156170000|2021-11-17 13:36:10|18755.14|18755.14|18755.14|18755.14|18755.14|18755.14|18755.14|18755.14|0
1637156180000|2021-11-17 13:36:20|18756.54|18756.54|18756.54|18756.54|18756.54|18756.54|18756.54|18756.54|0
1637156200000|2021-11-17 13:36:40|18755.14|18755.14|18763.07|18763.07|18763.07|18763.07|18755.14|18755.14|0
1637156210000|2021-11-17 13:36:50|18760.27|18760.27|18760.27|18760.27|18760.27|18760.27|18760.27|18760.27|0
1637156220000|2021-11-17 13:37:00|18772.17|18772.17|18784.06|18784.06|18784.06|18784.06|18772.17|18772.17|0
1637156230000|2021-11-17 13:37:10|18780.1|18780.1|18780.1|18780.1|18780.1|18780.1|18780.1|18780.1|0
1637156260000|2021-11-17 13:37:40|18772.17|18772.17|18768.2|18768.2|18772.17|18772.17|18768.2|18768.2|0
1637156280000|2021-11-17 13:38:00|18764.24|18764.24|18764.24|18764.24|18764.24|18764.24|18764.24|18764.24|0
1637156300000|2021-11-17 13:38:20|18760.27|18760.27|18760.27|18760.27|18760.27|18760.27|18760.27|18760.27|0
1637156350000|2021-11-17 13:39:10|18764.24|18764.24|18768.2|18768.2|18768.2|18768.2|18764.24|18764.24|0
1637156370000|2021-11-17 13:39:30|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|0
1637156380000|2021-11-17 13:39:40|18776.13|18776.13|18776.13|18776.13|18776.13|18776.13|18776.13|18776.13|0
1637156410000|2021-11-17 13:40:10|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|0
1637156440000|2021-11-17 13:40:40|18776.13|18776.13|18776.13|18776.13|18776.13|18776.13|18776.13|18776.13|0
1637156450000|2021-11-17 13:40:50|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|18772.17|0
1637156470000|2021-11-17 13:41:10|18774.96|18774.96|18774.96|18774.96|18774.96|18774.96|18774.96|18774.96|0
1637156500000|2021-11-17 13:41:40|18771|18771|18771|18771|18771|18771|18771|18771|0
1637156520000|2021-11-17 13:42:00|18774.96|18774.96|18774.96|18774.96|18774.96|18774.96|18774.96|18774.96|0
1637156540000|2021-11-17 13:42:20|18747.21|18747.21|18747.21|18747.21|18755.14|18755.14|18747.21|18747.21|0
1637156590000|2021-11-17 13:43:10|18744.41|18744.41|18743.01|18743.01|18744.41|18744.41|18743.01|18743.01|0
1637156610000|2021-11-17 13:43:30|18739.04|18739.04|18735.08|18735.08|18739.04|18739.04|18735.08|18735.08|0
1637156620000|2021-11-17 13:43:40|18731.11|18731.11|18735.08|18735.08|18735.08|18735.08|18731.11|18731.11|0
1637156630000|2021-11-17 13:43:50|18733.7|18733.7|18733.7|18733.7|18733.7|18733.7|18733.7|18733.7|0
1637156640000|2021-11-17 13:44:00|18729.73|18729.73|18720.4|18720.4|18729.73|18729.73|18720.4|18720.4|0
1637156670000|2021-11-17 13:44:30|18724.37|18724.37|18724.37|18724.37|18724.37|18724.37|18724.37|18724.37|0
1637156700000|2021-11-17 13:45:00|18724.83|18724.83|18724.83|18724.83|18724.83|18724.83|18724.83|18724.83|0
1637156740000|2021-11-17 13:45:40|18726.23|18726.23|18726.23|18726.23|18726.23|18726.23|18726.23|18726.23|0
1637156760000|2021-11-17 13:46:00|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|0
1637156770000|2021-11-17 13:46:10|18723.66|18723.66|18715.73|18715.73|18723.66|18723.66|18715.73|18715.73|0
1637156790000|2021-11-17 13:46:30|18712.93|18712.93|18712.93|18712.93|18712.93|18712.93|18712.93|18712.93|0
1637156810000|2021-11-17 13:46:50|18708.97|18708.97|18708.97|18708.97|18708.97|18708.97|18708.97|18708.97|0
1637156870000|2021-11-17 13:47:50|18712.93|18712.93|18724.83|18724.83|18724.83|18724.83|18712.93|18712.93|0
1637156890000|2021-11-17 13:48:10|18728.8|18728.8|18728.8|18728.8|18728.8|18728.8|18728.8|18728.8|0
1637156900000|2021-11-17 13:48:20|18724.83|18724.83|18716.9|18716.9|18724.83|18724.83|18716.9|18716.9|0
1637156960000|2021-11-17 13:49:20|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|0
1637156970000|2021-11-17 13:49:30|18723.66|18723.66|18723.66|18723.66|18723.66|18723.66|18723.66|18723.66|0
1637156980000|2021-11-17 13:49:40|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|0
1637157000000|2021-11-17 13:50:00|18728.55|18728.55|18729.95|18729.95|18729.95|18729.95|18728.55|18728.55|0
1637157030000|2021-11-17 13:50:30|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|0
1637157040000|2021-11-17 13:50:40|18729.95|18729.95|18729.95|18729.95|18729.95|18729.95|18729.95|18729.95|0
1637157060000|2021-11-17 13:51:00|18725.98|18725.98|18725.98|18725.98|18725.98|18725.98|18725.98|18725.98|0
1637157080000|2021-11-17 13:51:20|18724.58|18724.58|18723.18|18723.18|18724.58|18724.58|18723.18|18723.18|0
1637157130000|2021-11-17 13:52:10|18727.15|18727.15|18727.15|18727.15|18727.15|18727.15|18727.15|18727.15|0
1637157160000|2021-11-17 13:52:40|18727.61|18727.61|18727.61|18727.61|18727.61|18727.61|18727.61|18727.61|0
1637157200000|2021-11-17 13:53:20|18728.07|18728.07|18728.99|18728.99|18728.99|18728.99|18728.07|18728.07|0
1637157210000|2021-11-17 13:53:30|18730.39|18730.39|18730.39|18730.39|18730.39|18730.39|18730.39|18730.39|0
1637157250000|2021-11-17 13:54:10|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|0
1637157290000|2021-11-17 13:54:50|18746.25|18746.25|18746.25|18746.25|18746.25|18746.25|18746.25|18746.25|0
1637157330000|2021-11-17 13:55:30|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|0
1637157340000|2021-11-17 13:55:40|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|0
1637157350000|2021-11-17 13:55:50|18754.64|18754.64|18754.64|18754.64|18754.64|18754.64|18754.64|18754.64|0
1637157360000|2021-11-17 13:56:00|18755.56|18755.56|18755.56|18755.56|18755.56|18755.56|18755.56|18755.56|0
1637157370000|2021-11-17 13:56:10|18767.45|18767.45|18763.49|18763.49|18767.45|18767.45|18763.49|18763.49|0
1637157390000|2021-11-17 13:56:30|18759.52|18759.52|18759.52|18759.52|18759.52|18759.52|18759.52|18759.52|0
1637157420000|2021-11-17 13:57:00|18760.44|18760.44|18760.44|18760.44|18760.44|18760.44|18760.44|18760.44|0
1637157440000|2021-11-17 13:57:20|18756.48|18756.48|18756.48|18756.48|18756.48|18756.48|18756.48|18756.48|0
1637157470000|2021-11-17 13:57:50|18757.4|18757.4|18757.4|18757.4|18757.4|18757.4|18757.4|18757.4|0
1637157490000|2021-11-17 13:58:10|18749.47|18749.47|18749.47|18749.47|18749.47|18749.47|18749.47|18749.47|0
1637157500000|2021-11-17 13:58:20|18745.5|18745.5|18745.5|18745.5|18745.5|18745.5|18745.5|18745.5|0
1637157550000|2021-11-17 13:59:10|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|0
1637157570000|2021-11-17 13:59:30|18757.4|18757.4|18757.4|18757.4|18757.4|18757.4|18757.4|18757.4|0
1637157600000|2021-11-17 14:00:00|18753.43|18753.43|18755.27|18755.27|18755.27|18755.27|18753.43|18753.43|0
1637157610000|2021-11-17 14:00:10|18759.24|18759.24|18759.24|18759.24|18759.24|18759.24|18759.24|18759.24|0
1637157620000|2021-11-17 14:00:20|18763.43|18763.43|18763.43|18763.43|18763.43|18763.43|18763.43|18763.43|0
1637157640000|2021-11-17 14:00:40|18764.83|18764.83|18764.83|18764.83|18764.83|18764.83|18764.83|18764.83|0
1637157650000|2021-11-17 14:00:50|18760.87|18760.87|18760.87|18760.87|18760.87|18760.87|18760.87|18760.87|0
1637157670000|2021-11-17 14:01:10|18762.27|18762.27|18762.27|18762.27|18762.27|18762.27|18762.27|18762.27|0
1637157690000|2021-11-17 14:01:30|18760.89|18760.89|18761.81|18761.81|18761.81|18761.81|18760.89|18760.89|0
1637157700000|2021-11-17 14:01:40|18765.77|18765.77|18765.77|18765.77|18765.77|18765.77|18765.77|18765.77|0
1637157720000|2021-11-17 14:02:00|18773.7|18773.7|18773.7|18773.7|18773.7|18773.7|18773.7|18773.7|0
1637157740000|2021-11-17 14:02:20|18781.63|18781.63|18781.63|18781.63|18781.63|18781.63|18781.63|18781.63|0
1637157780000|2021-11-17 14:03:00|18782.09|18782.09|18782.09|18782.09|18782.09|18782.09|18782.09|18782.09|0
1637157800000|2021-11-17 14:03:20|18786.06|18786.06|18782.09|18782.09|18786.06|18786.06|18782.09|18782.09|0
1637157810000|2021-11-17 14:03:30|18778.13|18778.13|18774.16|18774.16|18778.13|18778.13|18774.16|18774.16|0
1637157880000|2021-11-17 14:04:40|18778.13|18778.13|18778.13|18778.13|18778.13|18778.13|18778.13|18778.13|0
1637157900000|2021-11-17 14:05:00|18779.97|18779.97|18779.97|18779.97|18779.97|18779.97|18779.97|18779.97|0
1637157920000|2021-11-17 14:05:20|18788.36|18788.36|18788.36|18788.36|18788.36|18788.36|18788.36|18788.36|0
1637157950000|2021-11-17 14:05:50|18787.9|18787.9|18787.9|18787.9|18787.9|18787.9|18787.9|18787.9|0
1637157960000|2021-11-17 14:06:00|18789.3|18789.3|18789.3|18789.3|18789.3|18789.3|18789.3|18789.3|0
1637157980000|2021-11-17 14:06:20|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|0
1637158030000|2021-11-17 14:07:10|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|0
1637158060000|2021-11-17 14:07:40|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|0
1637158070000|2021-11-17 14:07:50|18803.77|18803.77|18803.77|18803.77|18803.77|18803.77|18803.77|18803.77|0
1637158100000|2021-11-17 14:08:20|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|0
1637158110000|2021-11-17 14:08:30|18811.7|18811.7|18811.7|18811.7|18811.7|18811.7|18811.7|18811.7|0
1637158140000|2021-11-17 14:09:00|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|0
1637158150000|2021-11-17 14:09:10|18811.7|18811.7|18811.7|18811.7|18811.7|18811.7|18811.7|18811.7|0
1637158170000|2021-11-17 14:09:30|18812.62|18812.62|18812.62|18812.62|18812.62|18812.62|18812.62|18812.62|0
1637158200000|2021-11-17 14:10:00|18816.58|18816.58|18804.68|18804.68|18816.58|18816.58|18804.68|18804.68|0
1637158210000|2021-11-17 14:10:10|18796.75|18796.75|18800.72|18800.72|18800.72|18800.72|18796.75|18796.75|0
1637158260000|2021-11-17 14:11:00|18799.34|18799.34|18799.34|18799.34|18799.34|18799.34|18799.34|18799.34|0
1637158280000|2021-11-17 14:11:20|18800.74|18800.74|18799.34|18799.34|18800.74|18800.74|18799.34|18799.34|0
1637158320000|2021-11-17 14:12:00|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|0
1637158330000|2021-11-17 14:12:10|18793.98|18793.98|18793.98|18793.98|18793.98|18793.98|18793.98|18793.98|0
1637158350000|2021-11-17 14:12:30|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|0
1637158440000|2021-11-17 14:14:00|18799.34|18799.34|18799.34|18799.34|18799.34|18799.34|18799.34|18799.34|0
1637158450000|2021-11-17 14:14:10|18796.54|18796.54|18796.54|18796.54|18796.54|18796.54|18796.54|18796.54|0
1637158470000|2021-11-17 14:14:30|18795.16|18795.16|18790.74|18790.74|18795.16|18795.16|18790.74|18790.74|0
1637158490000|2021-11-17 14:14:50|18782.81|18782.81|18782.81|18782.81|18782.81|18782.81|18782.81|18782.81|0
1637158530000|2021-11-17 14:15:30|18786.77|18786.77|18786.77|18786.77|18786.77|18786.77|18786.77|18786.77|0
1637158560000|2021-11-17 14:16:00|18790.74|18790.74|18790.74|18790.74|18790.74|18790.74|18790.74|18790.74|0
1637158600000|2021-11-17 14:16:40|18798.67|18798.67|18798.67|18798.67|18798.67|18798.67|18798.67|18798.67|0
1637158610000|2021-11-17 14:16:50|18798.21|18798.21|18798.21|18798.21|18798.21|18798.21|18798.21|18798.21|0
1637158620000|2021-11-17 14:17:00|18802.17|18802.17|18802.17|18802.17|18802.17|18802.17|18802.17|18802.17|0
1637158630000|2021-11-17 14:17:10|18802.63|18802.63|18802.63|18802.63|18802.63|18802.63|18802.63|18802.63|0
1637158660000|2021-11-17 14:17:40|18810.56|18810.56|18810.56|18810.56|18810.56|18810.56|18810.56|18810.56|0
1637158670000|2021-11-17 14:17:50|18818.49|18818.49|18818.49|18818.49|18818.49|18818.49|18818.49|18818.49|0
1637158680000|2021-11-17 14:18:00|18830.39|18830.39|18831.31|18831.31|18831.31|18831.31|18830.39|18830.39|0
1637158690000|2021-11-17 14:18:10|18819.41|18819.41|18816.61|18816.61|18819.41|18819.41|18816.61|18816.61|0
1637158700000|2021-11-17 14:18:20|18815.21|18815.21|18819.18|18819.18|18819.18|18819.18|18815.21|18815.21|0
1637158710000|2021-11-17 14:18:30|18815.21|18815.21|18815.21|18815.21|18815.21|18815.21|18815.21|18815.21|0
1637158720000|2021-11-17 14:18:40|18813.82|18813.82|18813.82|18813.82|18813.82|18813.82|18813.82|18813.82|0
1637158750000|2021-11-17 14:19:10|18809.85|18809.85|18805.88|18805.88|18809.85|18809.85|18805.88|18805.88|0
1637158820000|2021-11-17 14:20:20|18813.82|18813.82|18813.58|18813.58|18813.82|18813.82|18809.62|18809.62|0
1637158830000|2021-11-17 14:20:30|18814.98|18814.98|18814.98|18814.98|18814.98|18814.98|18814.98|18814.98|0
1637158900000|2021-11-17 14:21:40|18817.78|18817.78|18817.78|18817.78|18817.78|18817.78|18817.78|18817.78|0
1637158940000|2021-11-17 14:22:20|18821.75|18821.75|18821.75|18821.75|18821.75|18821.75|18821.75|18821.75|0
1637158950000|2021-11-17 14:22:30|18825.71|18825.71|18825.71|18825.71|18825.71|18825.71|18825.71|18825.71|0
1637158990000|2021-11-17 14:23:10|18829.68|18829.68|18829.68|18829.68|18829.68|18829.68|18829.68|18829.68|0
1637159000000|2021-11-17 14:23:20|18828.28|18828.28|18828.28|18828.28|18828.28|18828.28|18828.28|18828.28|0
1637159060000|2021-11-17 14:24:20|18824.31|18824.31|18824.31|18824.31|18824.31|18824.31|18824.31|18824.31|0
1637159100000|2021-11-17 14:25:00|18822.47|18822.47|18815|18815|18822.47|18822.47|18814.54|18814.54|0
1637159160000|2021-11-17 14:26:00|18813.6|18813.6|18813.14|18813.14|18813.6|18813.6|18813.14|18813.14|0
1637159170000|2021-11-17 14:26:10|18815.94|18815.94|18815.94|18815.94|18815.94|18815.94|18815.94|18815.94|0
1637159180000|2021-11-17 14:26:20|18823.87|18823.87|18823.87|18823.87|18823.87|18823.87|18823.87|18823.87|0
1637159190000|2021-11-17 14:26:30|18815.94|18815.94|18811.98|18811.98|18815.94|18815.94|18811.98|18811.98|0
1637159240000|2021-11-17 14:27:20|18819.91|18819.91|18819.91|18819.91|18819.91|18819.91|18819.91|18819.91|0
1637159280000|2021-11-17 14:28:00|18818.51|18818.51|18818.51|18818.51|18818.51|18818.51|18818.51|18818.51|0
1637159300000|2021-11-17 14:28:20|18822.47|18822.47|18830.4|18830.4|18830.4|18830.4|18822.47|18822.47|0
1637159310000|2021-11-17 14:28:30|18831.32|18831.32|18831.32|18831.32|18831.32|18831.32|18831.32|18831.32|0
1637159320000|2021-11-17 14:28:40|18843.22|18843.22|18851.15|18851.15|18851.15|18851.15|18843.22|18843.22|0
1637159360000|2021-11-17 14:29:20|18855.11|18855.11|18855.11|18855.11|18855.11|18855.11|18855.11|18855.11|0
1637159380000|2021-11-17 14:29:40|18867.01|18867.01|18865.61|18865.61|18867.01|18867.01|18865.61|18865.61|0
1637159390000|2021-11-17 14:29:50|18873.54|18873.54|18877.74|18877.74|18877.74|18877.74|18873.54|18873.54|0
1637159400000|2021-11-17 14:30:00|18878.2|18878.2|18880.76|18880.76|18880.76|18880.76|18876.8|18876.8|0
1637159410000|2021-11-17 14:30:10|18880.31|18880.31|18900.59|18900.59|18900.59|18900.59|18880.31|18880.31|0
1637159420000|2021-11-17 14:30:20|18896.63|18896.63|18896.63|18896.63|18896.63|18896.63|18896.63|18896.63|0
1637159430000|2021-11-17 14:30:30|18895.23|18895.23|18895.23|18895.23|18895.23|18895.23|18895.23|18895.23|0
1637159440000|2021-11-17 14:30:40|18887.3|18887.3|18890.8|18890.8|18890.8|18890.8|18886.84|18886.84|0
1637159450000|2021-11-17 14:30:50|18894.77|18894.77|18890.8|18890.8|18898.73|18898.73|18890.8|18890.8|0
1637159460000|2021-11-17 14:31:00|18886.84|18886.84|18886.84|18886.84|18886.84|18886.84|18886.84|18886.84|0
1637159480000|2021-11-17 14:31:20|18889.64|18889.64|18886.13|18886.13|18890.09|18890.09|18886.13|18886.13|0
1637159530000|2021-11-17 14:32:10|18890.09|18890.09|18890.09|18890.09|18890.09|18890.09|18890.09|18890.09|0
1637159560000|2021-11-17 14:32:40|18898.03|18898.03|18898.03|18898.03|18898.03|18898.03|18898.03|18898.03|0
1637159570000|2021-11-17 14:32:50|18894.06|18894.06|18890.09|18890.09|18894.06|18894.06|18890.09|18890.09|0
1637159630000|2021-11-17 14:33:50|18898.03|18898.03|18897.11|18897.11|18898.03|18898.03|18897.11|18897.11|0
1637159640000|2021-11-17 14:34:00|18893.14|18893.14|18889.18|18889.18|18893.14|18893.14|18889.18|18889.18|0
1637159650000|2021-11-17 14:34:10|18890.57|18890.57|18893.39|18893.39|18893.39|18893.39|18887.8|18887.8|0
1637159660000|2021-11-17 14:34:20|18901.32|18901.32|18901.32|18901.32|18901.32|18901.32|18901.32|18901.32|0
1637159670000|2021-11-17 14:34:30|18905.29|18905.29|18905.29|18905.29|18905.29|18905.29|18905.29|18905.29|0
1637159680000|2021-11-17 14:34:40|18909.26|18909.26|18909.26|18909.26|18909.26|18909.26|18909.26|18909.26|0
1637159690000|2021-11-17 14:34:50|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|0
1637159700000|2021-11-17 14:35:00|18914.39|18914.39|18906.46|18906.46|18914.39|18914.39|18906.46|18906.46|0
1637159730000|2021-11-17 14:35:30|18902.49|18902.49|18898.53|18898.53|18902.49|18902.49|18898.53|18898.53|0
1637159750000|2021-11-17 14:35:50|18894.56|18894.56|18886.63|18886.63|18894.56|18894.56|18886.63|18886.63|0
1637159760000|2021-11-17 14:36:00|18882.43|18882.43|18879.63|18879.63|18882.43|18882.43|18879.63|18879.63|0
1637159770000|2021-11-17 14:36:10|18875.67|18875.67|18875.67|18875.67|18875.67|18875.67|18875.67|18875.67|0
1637159790000|2021-11-17 14:36:30|18874.27|18874.27|18872.87|18872.87|18874.27|18874.27|18872.87|18872.87|0
1637159810000|2021-11-17 14:36:50|18868.9|18868.9|18868.9|18868.9|18868.9|18868.9|18868.9|18868.9|0
1637159820000|2021-11-17 14:37:00|18874.5|18874.5|18874.5|18874.5|18874.5|18874.5|18874.5|18874.5|0
1637159830000|2021-11-17 14:37:10|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|0
1637159850000|2021-11-17 14:37:30|18886.4|18886.4|18882.43|18882.43|18886.4|18886.4|18882.43|18882.43|0
1637159880000|2021-11-17 14:38:00|18874.5|18874.5|18874.5|18874.5|18874.5|18874.5|18874.5|18874.5|0
1637159920000|2021-11-17 14:38:40|18870.54|18870.54|18874.5|18874.5|18874.5|18874.5|18870.54|18870.54|0
1637159940000|2021-11-17 14:39:00|18870.3|18870.3|18868.9|18868.9|18870.3|18870.3|18868.9|18868.9|0
1637159950000|2021-11-17 14:39:10|18874.5|18874.5|18883.83|18883.83|18883.83|18883.83|18874.5|18874.5|0
1637160020000|2021-11-17 14:40:20|18879.87|18879.87|18879.87|18879.87|18879.87|18879.87|18879.87|18879.87|0
1637160030000|2021-11-17 14:40:30|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|0
1637160040000|2021-11-17 14:40:40|18877.07|18877.07|18882.43|18882.43|18882.43|18882.43|18877.07|18877.07|0
1637160090000|2021-11-17 14:41:30|18881.97|18881.97|18874.04|18874.04|18881.97|18881.97|18874.04|18874.04|0
1637160100000|2021-11-17 14:41:40|18873.58|18873.58|18873.58|18873.58|18873.58|18873.58|18873.58|18873.58|0
1637160110000|2021-11-17 14:41:50|18881.51|18881.51|18881.51|18881.51|18881.51|18881.51|18881.51|18881.51|0
1637160120000|2021-11-17 14:42:00|18880.11|18880.11|18881.51|18881.51|18881.51|18881.51|18880.11|18880.11|0
1637160140000|2021-11-17 14:42:20|18877.55|18877.55|18883.14|18883.14|18883.14|18883.14|18877.55|18877.55|0
1637160170000|2021-11-17 14:42:50|18887.11|18887.11|18893.87|18893.87|18893.87|18893.87|18887.11|18887.11|0
1637160180000|2021-11-17 14:43:00|18897.84|18897.84|18897.84|18897.84|18897.84|18897.84|18897.84|18897.84|0
1637160190000|2021-11-17 14:43:10|18898.76|18898.76|18898.76|18898.76|18898.76|18898.76|18898.76|18898.76|0
1637160200000|2021-11-17 14:43:20|18901.56|18901.56|18901.56|18901.56|18901.56|18901.56|18901.56|18901.56|0
1637160230000|2021-11-17 14:43:50|18893.63|18893.63|18893.63|18893.63|18893.63|18893.63|18893.63|18893.63|0
1637160250000|2021-11-17 14:44:10|18897.59|18897.59|18897.59|18897.59|18897.59|18897.59|18897.59|18897.59|0
1637160260000|2021-11-17 14:44:20|18901.56|18901.56|18901.56|18901.56|18901.56|18901.56|18901.56|18901.56|0
1637160280000|2021-11-17 14:44:40|18902.96|18902.96|18895.03|18895.03|18902.96|18902.96|18895.03|18895.03|0
1637160290000|2021-11-17 14:44:50|18891.06|18891.06|18887.1|18887.1|18891.06|18891.06|18887.1|18887.1|0
1637160300000|2021-11-17 14:45:00|18886.64|18886.64|18886.64|18886.64|18886.64|18886.64|18886.64|18886.64|0
1637160360000|2021-11-17 14:46:00|18887.56|18887.56|18888.02|18888.02|18888.02|18888.02|18887.56|18887.56|0
1637160390000|2021-11-17 14:46:30|18884.05|18884.05|18872.15|18872.15|18884.05|18884.05|18872.15|18872.15|0
1637160400000|2021-11-17 14:46:40|18870.78|18870.78|18874.74|18874.74|18874.74|18874.74|18870.78|18870.78|0
1637160410000|2021-11-17 14:46:50|18874.28|18874.28|18874.28|18874.28|18874.28|18874.28|18874.28|18874.28|0
1637160430000|2021-11-17 14:47:10|18878.25|18878.25|18878.25|18878.25|18878.25|18878.25|18878.25|18878.25|0
1637160450000|2021-11-17 14:47:30|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|0
1637160480000|2021-11-17 14:48:00|18881.07|18881.07|18860.78|18860.78|18881.07|18881.07|18860.78|18860.78|0
1637160490000|2021-11-17 14:48:10|18864.75|18864.75|18864.75|18864.75|18864.75|18864.75|18864.75|18864.75|0
1637160500000|2021-11-17 14:48:20|18868.71|18868.71|18865.91|18865.91|18868.71|18868.71|18865.91|18865.91|0
1637160520000|2021-11-17 14:48:40|18870.11|18870.11|18870.11|18870.11|18870.11|18870.11|18870.11|18870.11|0
1637160540000|2021-11-17 14:49:00|18869.65|18869.65|18869.65|18869.65|18869.65|18869.65|18869.65|18869.65|0
1637160550000|2021-11-17 14:49:10|18870.57|18870.57|18871.97|18871.97|18871.97|18871.97|18870.57|18870.57|0
1637160560000|2021-11-17 14:49:20|18868|18868|18871.97|18871.97|18871.97|18871.97|18868|18868|0
1637160570000|2021-11-17 14:49:30|18868|18868|18868|18868|18868|18868|18868|18868|0
1637160580000|2021-11-17 14:49:40|18864.04|18864.04|18864.04|18864.04|18864.04|18864.04|18864.04|18864.04|0
1637160590000|2021-11-17 14:49:50|18868|18868|18868|18868|18868|18868|18868|18868|0
1637160620000|2021-11-17 14:50:20|18871.97|18871.97|18879.9|18879.9|18879.9|18879.9|18871.97|18871.97|0
1637160630000|2021-11-17 14:50:30|18883.87|18883.87|18887.83|18887.83|18887.83|18887.83|18883.87|18883.87|0
1637160640000|2021-11-17 14:50:40|18888.31|18888.31|18886.91|18886.91|18888.31|18888.31|18886.91|18886.91|0
1637160670000|2021-11-17 14:51:10|18884.11|18884.11|18871.98|18871.98|18884.11|18884.11|18871.98|18871.98|0
1637160680000|2021-11-17 14:51:20|18871.06|18871.06|18870.6|18870.6|18871.06|18871.06|18870.6|18870.6|0
1637160690000|2021-11-17 14:51:30|18866.64|18866.64|18870.6|18870.6|18870.6|18870.6|18866.64|18866.64|0
1637160700000|2021-11-17 14:51:40|18866.64|18866.64|18866.64|18866.64|18866.64|18866.64|18866.64|18866.64|0
1637160720000|2021-11-17 14:52:00|18868.04|18868.04|18868.04|18868.04|18868.04|18868.04|18868.04|18868.04|0
1637160750000|2021-11-17 14:52:30|18870.84|18870.84|18870.84|18870.84|18870.84|18870.84|18870.84|18870.84|0
1637160780000|2021-11-17 14:53:00|18870.38|18870.38|18870.14|18870.14|18870.38|18870.38|18866.18|18866.18|0
1637160820000|2021-11-17 14:53:40|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|0
1637160840000|2021-11-17 14:54:00|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|0
1637160920000|2021-11-17 14:55:20|18877.59|18877.59|18878.99|18878.99|18878.99|18878.99|18877.59|18877.59|0
1637160930000|2021-11-17 14:55:30|18880.39|18880.39|18880.39|18880.39|18880.39|18880.39|18880.39|18880.39|0
1637160950000|2021-11-17 14:55:50|18884.36|18884.36|18888.32|18888.32|18888.32|18888.32|18884.36|18884.36|0
1637160970000|2021-11-17 14:56:10|18880.39|18880.39|18880.39|18880.39|18884.36|18884.36|18880.39|18880.39|0
1637161050000|2021-11-17 14:57:30|18884.36|18884.36|18884.36|18884.36|18884.36|18884.36|18884.36|18884.36|0
1637161060000|2021-11-17 14:57:40|18885.28|18885.28|18885.28|18885.28|18885.28|18885.28|18885.28|18885.28|0
1637161070000|2021-11-17 14:57:50|18893.21|18893.21|18885.28|18885.28|18893.21|18893.21|18885.28|18885.28|0
1637161100000|2021-11-17 14:58:20|18889.24|18889.24|18889.24|18889.24|18889.24|18889.24|18889.24|18889.24|0
1637161140000|2021-11-17 14:59:00|18893.44|18893.44|18893.44|18893.44|18893.44|18893.44|18893.44|18893.44|0
1637161160000|2021-11-17 14:59:20|18893.9|18893.9|18893.9|18893.9|18893.9|18893.9|18893.9|18893.9|0
1637161170000|2021-11-17 14:59:30|18897.87|18897.87|18897.87|18897.87|18897.87|18897.87|18897.87|18897.87|0
1637161180000|2021-11-17 14:59:40|18893.9|18893.9|18892.5|18892.5|18893.9|18893.9|18888.3|18888.3|0
1637161190000|2021-11-17 14:59:50|18888.54|18888.54|18885.97|18885.97|18888.54|18888.54|18884.57|18884.57|0
1637161200000|2021-11-17 15:00:00|18886.43|18886.43|18878.5|18878.5|18886.43|18886.43|18878.5|18878.5|0
1637161230000|2021-11-17 15:00:30|18874.54|18874.54|18866.6|18866.6|18874.54|18874.54|18866.6|18866.6|0
1637161240000|2021-11-17 15:00:40|18862.64|18862.64|18858.67|18858.67|18862.64|18862.64|18858.67|18858.67|0
1637161250000|2021-11-17 15:00:50|18854.71|18854.71|18854.71|18854.71|18854.71|18854.71|18854.71|18854.71|0
1637161260000|2021-11-17 15:01:00|18858.67|18858.67|18862.64|18862.64|18862.64|18862.64|18858.67|18858.67|0
1637161300000|2021-11-17 15:01:40|18854.71|18854.71|18854.71|18854.71|18854.71|18854.71|18854.71|18854.71|0
1637161310000|2021-11-17 15:01:50|18846.78|18846.78|18846.78|18846.78|18846.78|18846.78|18846.78|18846.78|0
1637161320000|2021-11-17 15:02:00|18850.74|18850.74|18850.74|18850.74|18850.74|18850.74|18850.74|18850.74|0
1637161340000|2021-11-17 15:02:20|18851.2|18851.2|18851.2|18851.2|18851.2|18851.2|18851.2|18851.2|0
1637161350000|2021-11-17 15:02:30|18852.6|18852.6|18860.53|18860.53|18860.53|18860.53|18852.6|18852.6|0
1637161370000|2021-11-17 15:02:50|18863.33|18863.33|18863.33|18863.33|18863.33|18863.33|18863.33|18863.33|0
1637161410000|2021-11-17 15:03:30|18871.26|18871.26|18871.26|18871.26|18871.26|18871.26|18871.26|18871.26|0
1637161430000|2021-11-17 15:03:50|18871.72|18871.72|18871.72|18871.72|18871.72|18871.72|18871.72|18871.72|0
1637161440000|2021-11-17 15:04:00|18874.52|18874.52|18874.52|18874.52|18874.52|18874.52|18874.52|18874.52|0
1637161460000|2021-11-17 15:04:20|18875.92|18875.92|18875.92|18875.92|18875.92|18875.92|18875.92|18875.92|0
1637161470000|2021-11-17 15:04:30|18876.38|18876.38|18876.38|18876.38|18876.38|18876.38|18876.38|18876.38|0
1637161490000|2021-11-17 15:04:50|18880.58|18880.58|18883.14|18883.14|18883.14|18883.14|18879.18|18879.18|0
1637161530000|2021-11-17 15:05:30|18887.11|18887.11|18887.11|18887.11|18887.11|18887.11|18887.11|18887.11|0
1637161540000|2021-11-17 15:05:40|18889.91|18889.91|18889.91|18889.91|18889.91|18889.91|18889.91|18889.91|0
1637161550000|2021-11-17 15:05:50|18891.31|18891.31|18891.31|18891.31|18891.31|18891.31|18891.31|18891.31|0
1637161570000|2021-11-17 15:06:10|18890.85|18890.85|18890.85|18890.85|18890.85|18890.85|18890.85|18890.85|0
1637161580000|2021-11-17 15:06:20|18894.81|18894.81|18894.81|18894.81|18894.81|18894.81|18894.81|18894.81|0
1637161590000|2021-11-17 15:06:30|18890.85|18890.85|18892.25|18892.25|18892.25|18892.25|18890.85|18890.85|0
1637161600000|2021-11-17 15:06:40|18888.28|18888.28|18884.08|18884.08|18888.28|18888.28|18884.08|18884.08|0
1637161610000|2021-11-17 15:06:50|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|0
1637161620000|2021-11-17 15:07:00|18884.08|18884.08|18884.08|18884.08|18884.08|18884.08|18884.08|18884.08|0
1637161630000|2021-11-17 15:07:10|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|0
1637161660000|2021-11-17 15:07:40|18884.08|18884.08|18876.15|18876.15|18884.08|18884.08|18876.15|18876.15|0
1637161670000|2021-11-17 15:07:50|18872.19|18872.19|18872.19|18872.19|18872.19|18872.19|18872.19|18872.19|0
1637161730000|2021-11-17 15:08:50|18868.22|18868.22|18868.22|18868.22|18868.22|18868.22|18868.22|18868.22|0
1637161740000|2021-11-17 15:09:00|18869.62|18869.62|18881.52|18881.52|18885.48|18885.48|18869.62|18869.62|0
1637161750000|2021-11-17 15:09:10|18889.45|18889.45|18890.85|18890.85|18890.85|18890.85|18889.45|18889.45|0
1637161790000|2021-11-17 15:09:50|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|0
1637161800000|2021-11-17 15:10:00|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|0
1637161860000|2021-11-17 15:11:00|18899.95|18899.95|18899.95|18899.95|18899.95|18899.95|18899.95|18899.95|0
1637161870000|2021-11-17 15:11:10|18892.02|18892.02|18892.02|18892.02|18892.02|18892.02|18892.02|18892.02|0
1637161960000|2021-11-17 15:12:40|18899.95|18899.95|18900.87|18900.87|18900.87|18900.87|18899.95|18899.95|0
1637161980000|2021-11-17 15:13:00|18904.83|18904.83|18904.83|18904.83|18904.83|18904.83|18904.83|18904.83|0
1637162010000|2021-11-17 15:13:30|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|0
1637162020000|2021-11-17 15:13:40|18905.06|18905.06|18905.06|18905.06|18905.06|18905.06|18905.06|18905.06|0
1637162040000|2021-11-17 15:14:00|18901.1|18901.1|18901.1|18901.1|18901.1|18901.1|18901.1|18901.1|0
1637162050000|2021-11-17 15:14:10|18905.06|18905.06|18905.06|18905.06|18905.06|18905.06|18905.06|18905.06|0
1637162090000|2021-11-17 15:14:50|18909.03|18909.03|18909.03|18909.03|18909.03|18909.03|18909.03|18909.03|0
1637162100000|2021-11-17 15:15:00|18905.06|18905.06|18901.1|18901.1|18905.06|18905.06|18901.1|18901.1|0
1637162120000|2021-11-17 15:15:20|18900.64|18900.64|18900.18|18900.18|18900.64|18900.64|18900.18|18900.18|0
1637162150000|2021-11-17 15:15:50|18896.21|18896.21|18896.21|18896.21|18896.21|18896.21|18892.25|18892.25|0
1637162160000|2021-11-17 15:16:00|18904.14|18904.14|18900.18|18900.18|18904.14|18904.14|18900.18|18900.18|0
1637162190000|2021-11-17 15:16:30|18899.72|18899.72|18899.26|18899.26|18899.72|18899.72|18899.26|18899.26|0
1637162220000|2021-11-17 15:17:00|18893.92|18893.92|18893.92|18893.92|18893.92|18893.92|18893.92|18893.92|0
1637162280000|2021-11-17 15:18:00|18897.88|18897.88|18902.31|18902.31|18902.31|18902.31|18897.88|18897.88|0
1637162310000|2021-11-17 15:18:30|18906.27|18906.27|18906.27|18906.27|18906.27|18906.27|18906.27|18906.27|0
1637162330000|2021-11-17 15:18:50|18902.31|18902.31|18902.31|18902.31|18902.31|18902.31|18902.31|18902.31|0
1637162360000|2021-11-17 15:19:20|18898.34|18898.34|18898.34|18898.34|18898.34|18898.34|18898.34|18898.34|0
1637162370000|2021-11-17 15:19:30|18894.37|18894.37|18894.37|18894.37|18894.37|18894.37|18894.37|18894.37|0
1637162380000|2021-11-17 15:19:40|18892.98|18892.98|18892.98|18892.98|18892.98|18892.98|18892.98|18892.98|0
1637162400000|2021-11-17 15:20:00|18891.58|18891.58|18891.58|18891.58|18891.58|18891.58|18891.58|18891.58|0
1637162420000|2021-11-17 15:20:20|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|0
1637162440000|2021-11-17 15:20:40|18884.81|18884.81|18884.81|18884.81|18884.81|18884.81|18884.81|18884.81|0
1637162520000|2021-11-17 15:22:00|18880.85|18880.85|18872.92|18872.92|18880.85|18880.85|18872.92|18872.92|0
1637162530000|2021-11-17 15:22:10|18868.95|18868.95|18868.95|18868.95|18868.95|18868.95|18868.95|18868.95|0
1637162580000|2021-11-17 15:23:00|18872.92|18872.92|18876.88|18876.88|18876.88|18876.88|18872.92|18872.92|0
1637162650000|2021-11-17 15:24:10|18872.92|18872.92|18864.99|18864.99|18872.92|18872.92|18864.99|18864.99|0
1637162660000|2021-11-17 15:24:20|18857.06|18857.06|18857.06|18857.06|18857.06|18857.06|18857.06|18857.06|0
1637162670000|2021-11-17 15:24:30|18858.45|18858.45|18866.38|18866.38|18878.28|18878.28|18854.49|18854.49|0
1637162700000|2021-11-17 15:25:00|18869.18|18869.18|18881.08|18881.08|18881.08|18881.08|18869.18|18869.18|0
1637162710000|2021-11-17 15:25:10|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|0
1637162720000|2021-11-17 15:25:20|18869.18|18869.18|18869.18|18869.18|18869.18|18869.18|18869.18|18869.18|0
1637162740000|2021-11-17 15:25:40|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|0
1637162770000|2021-11-17 15:26:10|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|0
1637162780000|2021-11-17 15:26:20|18877.11|18877.11|18877.11|18877.11|18877.11|18877.11|18877.11|18877.11|0
1637162790000|2021-11-17 15:26:30|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|0
1637162800000|2021-11-17 15:26:40|18877.11|18877.11|18877.11|18877.11|18877.11|18877.11|18877.11|18877.11|0
1637162820000|2021-11-17 15:27:00|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|18881.08|0
1637162920000|2021-11-17 15:28:40|18885.04|18885.04|18885.5|18885.5|18885.5|18885.5|18885.04|18885.04|0
1637162950000|2021-11-17 15:29:10|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|0
1637162960000|2021-11-17 15:29:20|18890.87|18890.87|18882.94|18882.94|18890.87|18890.87|18882.94|18882.94|0
1637162980000|2021-11-17 15:29:40|18881.54|18881.54|18881.54|18881.54|18881.54|18881.54|18881.54|18881.54|0
1637163000000|2021-11-17 15:30:00|18877.57|18877.57|18877.57|18877.57|18877.57|18877.57|18877.57|18877.57|0
1637163010000|2021-11-17 15:30:10|18874.78|18874.78|18874.78|18874.78|18874.78|18874.78|18874.78|18874.78|0
1637163050000|2021-11-17 15:30:50|18873.38|18873.38|18873.38|18873.38|18873.38|18873.38|18873.38|18873.38|0
1637163060000|2021-11-17 15:31:00|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|0
1637163130000|2021-11-17 15:32:10|18874.54|18874.54|18874.54|18874.54|18874.54|18874.54|18874.54|18874.54|0
1637163150000|2021-11-17 15:32:30|18873.14|18873.14|18873.14|18873.14|18873.14|18873.14|18873.14|18873.14|0
1637163160000|2021-11-17 15:32:40|18871.74|18871.74|18871.74|18871.74|18871.74|18871.74|18871.74|18871.74|0
1637163200000|2021-11-17 15:33:20|18863.81|18863.81|18867.78|18867.78|18867.78|18867.78|18863.81|18863.81|0
1637163210000|2021-11-17 15:33:30|18863.81|18863.81|18863.81|18863.81|18863.81|18863.81|18863.81|18863.81|0
1637163220000|2021-11-17 15:33:40|18859.85|18859.85|18859.85|18859.85|18859.85|18859.85|18859.85|18859.85|0
1637163260000|2021-11-17 15:34:20|18858.45|18858.45|18858.45|18858.45|18858.45|18858.45|18858.45|18858.45|0
1637163300000|2021-11-17 15:35:00|18862.41|18862.41|18861.95|18861.95|18862.41|18862.41|18861.95|18861.95|0
1637163310000|2021-11-17 15:35:10|18857.99|18857.99|18861.95|18861.95|18861.95|18861.95|18857.99|18857.99|0
1637163320000|2021-11-17 15:35:20|18865.92|18865.92|18861.95|18861.95|18865.92|18865.92|18861.95|18861.95|0
1637163330000|2021-11-17 15:35:30|18857.99|18857.99|18857.99|18857.99|18857.99|18857.99|18850.06|18850.06|0
1637163370000|2021-11-17 15:36:10|18865.92|18865.92|18865.92|18865.92|18865.92|18865.92|18865.92|18865.92|0
1637163380000|2021-11-17 15:36:20|18861.72|18861.72|18862.18|18862.18|18862.18|18862.18|18861.72|18861.72|0
1637163420000|2021-11-17 15:37:00|18870.11|18870.11|18874.08|18874.08|18874.08|18874.08|18870.11|18870.11|0
1637163450000|2021-11-17 15:37:30|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|0
1637163470000|2021-11-17 15:37:50|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|0
1637163480000|2021-11-17 15:38:00|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|0
1637163500000|2021-11-17 15:38:20|18879.67|18879.67|18881.07|18881.07|18881.07|18881.07|18879.67|18879.67|0
1637163510000|2021-11-17 15:38:30|18896.93|18896.93|18896.93|18896.93|18896.93|18896.93|18896.93|18896.93|0
1637163530000|2021-11-17 15:38:50|18897.39|18897.39|18897.39|18897.39|18897.39|18897.39|18897.39|18897.39|0
1637163570000|2021-11-17 15:39:30|18901.59|18901.59|18917.45|18917.45|18917.45|18917.45|18901.59|18901.59|0
1637163580000|2021-11-17 15:39:40|18921.42|18921.42|18925.38|18925.38|18925.38|18925.38|18921.42|18921.42|0
1637163600000|2021-11-17 15:40:00|18921.42|18921.42|18922.82|18922.82|18926.78|18926.78|18921.42|18921.42|0
1637163620000|2021-11-17 15:40:20|18918.62|18918.62|18918.62|18918.62|18918.62|18918.62|18918.62|18918.62|0
1637163630000|2021-11-17 15:40:30|18914.65|18914.65|18917.45|18917.45|18917.45|18917.45|18914.65|18914.65|0
1637163650000|2021-11-17 15:40:50|18913.49|18913.49|18913.49|18913.49|18913.49|18913.49|18913.49|18913.49|0
1637163680000|2021-11-17 15:41:20|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|0
1637163710000|2021-11-17 15:41:50|18918.62|18918.62|18914.65|18914.65|18918.62|18918.62|18914.65|18914.65|0
1637163760000|2021-11-17 15:42:40|18910.69|18910.69|18926.55|18926.55|18926.55|18926.55|18910.69|18910.69|0
1637163770000|2021-11-17 15:42:50|18922.58|18922.58|18918.62|18918.62|18922.58|18922.58|18918.62|18918.62|0
1637163790000|2021-11-17 15:43:10|18922.58|18922.58|18923.98|18923.98|18923.98|18923.98|18922.58|18922.58|0
1637163820000|2021-11-17 15:43:40|18919.79|18919.79|18919.79|18919.79|18919.79|18919.79|18919.79|18919.79|0
1637163830000|2021-11-17 15:43:50|18923.75|18923.75|18923.75|18923.75|18923.75|18923.75|18923.75|18923.75|0
1637163850000|2021-11-17 15:44:10|18919.79|18919.79|18915.82|18915.82|18919.79|18919.79|18915.82|18915.82|0
1637163870000|2021-11-17 15:44:30|18919.79|18919.79|18919.33|18919.33|18919.79|18919.79|18918.87|18918.87|0
1637163880000|2021-11-17 15:44:40|18915.36|18915.36|18911.4|18911.4|18915.36|18915.36|18911.4|18911.4|0
1637163900000|2021-11-17 15:45:00|18914.19|18914.19|18910.23|18910.23|18914.19|18914.19|18910.23|18910.23|0
1637163940000|2021-11-17 15:45:40|18906.26|18906.26|18906.26|18906.26|18906.26|18906.26|18906.26|18906.26|0
1637164050000|2021-11-17 15:47:30|18902.3|18902.3|18895.53|18895.53|18902.3|18902.3|18895.53|18895.53|0
1637164060000|2021-11-17 15:47:40|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|0
1637164080000|2021-11-17 15:48:00|18895.53|18895.53|18899.5|18899.5|18899.5|18899.5|18895.53|18895.53|0
1637164100000|2021-11-17 15:48:20|18895.53|18895.53|18903.46|18903.46|18903.46|18903.46|18895.53|18895.53|0
1637164120000|2021-11-17 15:48:40|18899.5|18899.5|18891.57|18891.57|18899.5|18899.5|18891.57|18891.57|0
1637164130000|2021-11-17 15:48:50|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|0
1637164140000|2021-11-17 15:49:00|18889|18889|18887.6|18887.6|18889|18889|18887.6|18887.6|0
1637164180000|2021-11-17 15:49:40|18891.57|18891.57|18891.57|18891.57|18891.57|18891.57|18891.57|18891.57|0
1637164240000|2021-11-17 15:50:40|18895.53|18895.53|18891.57|18891.57|18895.53|18895.53|18891.57|18891.57|0
1637164290000|2021-11-17 15:51:30|18890.17|18890.17|18890.17|18890.17|18890.17|18890.17|18890.17|18890.17|0
1637164330000|2021-11-17 15:52:10|18894.13|18894.13|18894.13|18894.13|18894.13|18894.13|18894.13|18894.13|0
1637164340000|2021-11-17 15:52:20|18898.33|18898.33|18898.33|18898.33|18898.33|18898.33|18898.33|18898.33|0
1637164380000|2021-11-17 15:53:00|18899.73|18899.73|18899.73|18899.73|18899.73|18899.73|18899.73|18899.73|0
1637164390000|2021-11-17 15:53:10|18903.7|18903.7|18907.66|18907.66|18907.66|18907.66|18903.7|18903.7|0
1637164400000|2021-11-17 15:53:20|18911.63|18911.63|18919.56|18919.56|18919.56|18919.56|18907.66|18907.66|0
1637164410000|2021-11-17 15:53:30|18927.49|18927.49|18927.49|18927.49|18927.49|18927.49|18927.49|18927.49|0
1637164420000|2021-11-17 15:53:40|18923.52|18923.52|18927.49|18927.49|18927.49|18927.49|18923.52|18923.52|0
1637164490000|2021-11-17 15:54:50|18928.89|18928.89|18928.89|18928.89|18928.89|18928.89|18928.89|18928.89|0
1637164500000|2021-11-17 15:55:00|18920.96|18920.96|18920.96|18920.96|18922.36|18922.36|18920.96|18920.96|0
1637164530000|2021-11-17 15:55:30|18919.56|18919.56|18919.56|18919.56|18919.56|18919.56|18919.56|18919.56|0
1637164550000|2021-11-17 15:55:50|18915.59|18915.59|18915.59|18915.59|18915.59|18915.59|18915.59|18915.59|0
1637164570000|2021-11-17 15:56:10|18911.63|18911.63|18904.86|18904.86|18911.63|18911.63|18904.86|18904.86|0
1637164640000|2021-11-17 15:57:20|18908.83|18908.83|18904.86|18904.86|18908.83|18908.83|18904.86|18904.86|0
1637164660000|2021-11-17 15:57:40|18900.9|18900.9|18900.9|18900.9|18900.9|18900.9|18900.9|18900.9|0
1637164670000|2021-11-17 15:57:50|18904.86|18904.86|18904.4|18904.4|18904.86|18904.86|18904.4|18904.4|0
1637164680000|2021-11-17 15:58:00|18904.86|18904.86|18905.32|18905.32|18905.32|18905.32|18904.86|18904.86|0
1637164740000|2021-11-17 15:59:00|18893.43|18893.43|18893.43|18893.43|18893.43|18893.43|18893.43|18893.43|0
1637164750000|2021-11-17 15:59:10|18892.97|18892.97|18892.97|18892.97|18892.97|18892.97|18892.97|18892.97|0
1637164760000|2021-11-17 15:59:20|18889|18889|18891.8|18891.8|18891.8|18891.8|18889|18889|0
1637164780000|2021-11-17 15:59:40|18887.84|18887.84|18887.84|18887.84|18887.84|18887.84|18887.84|18887.84|0
1637164790000|2021-11-17 15:59:50|18891.8|18891.8|18891.8|18891.8|18891.8|18891.8|18891.8|18891.8|0
1637164800000|2021-11-17 16:00:00|18895.77|18895.77|18895.77|18895.77|18895.77|18895.77|18895.77|18895.77|0
1637164810000|2021-11-17 16:00:10|18899.73|18899.73|18895.77|18895.77|18899.73|18899.73|18895.77|18895.77|0
1637164820000|2021-11-17 16:00:20|18899.73|18899.73|18899.73|18899.73|18899.73|18899.73|18899.73|18899.73|0
1637164830000|2021-11-17 16:00:30|18900.19|18900.19|18900.19|18900.19|18900.19|18900.19|18900.19|18900.19|0
1637164850000|2021-11-17 16:00:50|18896.23|18896.23|18896.23|18896.23|18896.23|18896.23|18896.23|18896.23|0
1637164880000|2021-11-17 16:01:20|18892.26|18892.26|18877.57|18877.57|18892.26|18892.26|18877.57|18877.57|0
1637164890000|2021-11-17 16:01:30|18873.6|18873.6|18877.57|18877.57|18877.57|18877.57|18873.6|18873.6|0
1637164920000|2021-11-17 16:02:00|18881.53|18881.53|18881.53|18881.53|18881.53|18881.53|18881.53|18881.53|0
1637164980000|2021-11-17 16:03:00|18885.5|18885.5|18881.53|18881.53|18885.5|18885.5|18881.53|18881.53|0
1637164990000|2021-11-17 16:03:10|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|0
1637165010000|2021-11-17 16:03:30|18882.7|18882.7|18880.13|18880.13|18884.1|18884.1|18876.17|18876.17|0
1637165020000|2021-11-17 16:03:40|18876.17|18876.17|18876.17|18876.17|18876.17|18876.17|18876.17|18876.17|0
1637165040000|2021-11-17 16:04:00|18877.57|18877.57|18882.93|18882.93|18882.93|18882.93|18877.57|18877.57|0
1637165050000|2021-11-17 16:04:10|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|0
1637165070000|2021-11-17 16:04:30|18894.83|18894.83|18894.83|18894.83|18894.83|18894.83|18894.83|18894.83|0
1637165100000|2021-11-17 16:05:00|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|0
1637165110000|2021-11-17 16:05:10|18888.3|18888.3|18888.3|18888.3|18888.3|18888.3|18888.3|18888.3|0
1637165120000|2021-11-17 16:05:20|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|0
1637165130000|2021-11-17 16:05:30|18875|18875|18875|18875|18875|18875|18875|18875|0
1637165140000|2021-11-17 16:05:40|18871.04|18871.04|18875|18875|18875|18875|18871.04|18871.04|0
1637165150000|2021-11-17 16:05:50|18878.97|18878.97|18878.97|18878.97|18878.97|18878.97|18878.97|18878.97|0
1637165160000|2021-11-17 16:06:00|18879.43|18879.43|18879.43|18879.43|18879.43|18879.43|18879.43|18879.43|0
1637165170000|2021-11-17 16:06:10|18887.36|18887.36|18887.36|18887.36|18887.36|18887.36|18887.36|18887.36|0
1637165180000|2021-11-17 16:06:20|18883.39|18883.39|18879.43|18879.43|18883.39|18883.39|18879.43|18879.43|0
1637165240000|2021-11-17 16:07:20|18878.03|18878.03|18878.03|18878.03|18878.03|18878.03|18878.03|18878.03|0
1637165290000|2021-11-17 16:08:10|18885.96|18885.96|18885.96|18885.96|18885.96|18885.96|18885.96|18885.96|0
1637165300000|2021-11-17 16:08:20|18887.36|18887.36|18886.88|18886.88|18887.36|18887.36|18885.96|18885.96|0
1637165330000|2021-11-17 16:08:50|18885.48|18885.48|18885.48|18885.48|18885.48|18885.48|18885.48|18885.48|0
1637165370000|2021-11-17 16:09:30|18885.94|18885.94|18885.94|18885.94|18885.94|18885.94|18885.94|18885.94|0
1637165380000|2021-11-17 16:09:40|18881.97|18881.97|18882.43|18882.43|18882.43|18882.43|18881.97|18881.97|0
1637165470000|2021-11-17 16:11:10|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|18874.5|18874.5|0
1637165480000|2021-11-17 16:11:20|18879.87|18879.87|18879.87|18879.87|18879.87|18879.87|18879.87|18879.87|0
1637165490000|2021-11-17 16:11:30|18875.9|18875.9|18875.9|18875.9|18875.9|18875.9|18875.9|18875.9|0
1637165550000|2021-11-17 16:12:30|18875.44|18875.44|18878.95|18878.95|18878.95|18878.95|18874.98|18874.98|0
1637165560000|2021-11-17 16:12:40|18874.98|18874.98|18874.98|18874.98|18874.98|18874.98|18874.98|18874.98|0
1637165590000|2021-11-17 16:13:10|18871.02|18871.02|18871.02|18871.02|18871.02|18871.02|18871.02|18871.02|0
1637165640000|2021-11-17 16:14:00|18874.98|18874.98|18874.98|18874.98|18878.95|18878.95|18874.98|18874.98|0
1637165650000|2021-11-17 16:14:10|18876.38|18876.38|18880.35|18880.35|18880.35|18880.35|18876.38|18876.38|0
1637165660000|2021-11-17 16:14:20|18876.38|18876.38|18876.38|18876.38|18876.38|18876.38|18876.38|18876.38|0
1637165670000|2021-11-17 16:14:30|18872.42|18872.42|18872.42|18872.42|18872.42|18872.42|18872.42|18872.42|0
1637165710000|2021-11-17 16:15:10|18868.45|18868.45|18860.52|18860.52|18868.45|18868.45|18860.52|18860.52|0
1637165730000|2021-11-17 16:15:30|18861.92|18861.92|18861.92|18861.92|18861.92|18861.92|18861.92|18861.92|0
1637165740000|2021-11-17 16:15:40|18857.95|18857.95|18853.99|18853.99|18857.95|18857.95|18853.99|18853.99|0
1637165760000|2021-11-17 16:16:00|18852.59|18852.59|18852.59|18852.59|18852.59|18852.59|18852.59|18852.59|0
1637165790000|2021-11-17 16:16:30|18856.55|18856.55|18864.48|18864.48|18864.48|18864.48|18856.55|18856.55|0
1637165800000|2021-11-17 16:16:40|18860.52|18860.52|18859.14|18859.14|18860.52|18860.52|18859.14|18859.14|0
1637165830000|2021-11-17 16:17:10|18855.18|18855.18|18851.21|18851.21|18855.18|18855.18|18851.21|18851.21|0
1637165840000|2021-11-17 16:17:20|18855.18|18855.18|18855.18|18855.18|18855.18|18855.18|18855.18|18855.18|0
1637165870000|2021-11-17 16:17:50|18857.97|18857.97|18857.97|18857.97|18857.97|18857.97|18857.97|18857.97|0
1637165880000|2021-11-17 16:18:00|18857.51|18857.51|18857.51|18857.51|18857.51|18857.51|18857.51|18857.51|0
1637165900000|2021-11-17 16:18:20|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|0
1637165930000|2021-11-17 16:18:50|18856.14|18856.14|18856.14|18856.14|18856.14|18856.14|18856.14|18856.14|0
1637165950000|2021-11-17 16:19:10|18860.1|18860.1|18860.1|18860.1|18860.1|18860.1|18860.1|18860.1|0
1637165960000|2021-11-17 16:19:20|18861.02|18861.02|18861.02|18861.02|18861.02|18861.02|18861.02|18861.02|0
1637165980000|2021-11-17 16:19:40|18859.62|18859.62|18859.62|18859.62|18859.62|18859.62|18859.62|18859.62|0
1637166000000|2021-11-17 16:20:00|18862.42|18862.42|18866.38|18866.38|18866.38|18866.38|18862.42|18862.42|0
1637166010000|2021-11-17 16:20:10|18864.99|18864.99|18864.99|18864.99|18864.99|18864.99|18864.99|18864.99|0
1637166020000|2021-11-17 16:20:20|18866.38|18866.38|18870.35|18870.35|18870.35|18870.35|18866.38|18866.38|0
1637166080000|2021-11-17 16:21:20|18871.75|18871.75|18874.55|18874.55|18874.55|18874.55|18871.75|18871.75|0
1637166090000|2021-11-17 16:21:30|18877.35|18877.35|18877.81|18877.81|18877.81|18877.81|18877.35|18877.35|0
1637166120000|2021-11-17 16:22:00|18875.01|18875.01|18875.01|18875.01|18875.01|18875.01|18875.01|18875.01|0
1637166130000|2021-11-17 16:22:10|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|0
1637166140000|2021-11-17 16:22:20|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|0
1637166170000|2021-11-17 16:22:50|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|0
1637166180000|2021-11-17 16:23:00|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|18876.87|0
1637166190000|2021-11-17 16:23:10|18872.9|18872.9|18872.9|18872.9|18872.9|18872.9|18872.9|18872.9|0
1637166210000|2021-11-17 16:23:30|18870.1|18870.1|18874.07|18874.07|18874.07|18874.07|18866.14|18866.14|0
1637166220000|2021-11-17 16:23:40|18866.14|18866.14|18866.14|18866.14|18866.14|18866.14|18866.14|18866.14|0
1637166240000|2021-11-17 16:24:00|18867.54|18867.54|18867.54|18867.54|18867.54|18867.54|18867.54|18867.54|0
1637166250000|2021-11-17 16:24:10|18863.57|18863.57|18859.61|18859.61|18863.57|18863.57|18859.61|18859.61|0
1637166270000|2021-11-17 16:24:30|18855.64|18855.64|18855.64|18855.64|18855.64|18855.64|18855.64|18855.64|0
1637166280000|2021-11-17 16:24:40|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|0
1637166290000|2021-11-17 16:24:50|18855.64|18855.64|18847.71|18847.71|18855.64|18855.64|18847.71|18847.71|0
1637166300000|2021-11-17 16:25:00|18851.68|18851.68|18858.44|18858.44|18858.44|18858.44|18851.68|18851.68|0
1637166310000|2021-11-17 16:25:10|18850.51|18850.51|18850.51|18850.51|18850.51|18850.51|18850.51|18850.51|0
1637166320000|2021-11-17 16:25:20|18851.91|18851.91|18851.91|18851.91|18851.91|18851.91|18851.91|18851.91|0
1637166330000|2021-11-17 16:25:30|18855.88|18855.88|18855.88|18855.88|18855.88|18855.88|18855.88|18855.88|0
1637166380000|2021-11-17 16:26:20|18851.91|18851.91|18851.91|18851.91|18851.91|18851.91|18851.91|18851.91|0
1637166400000|2021-11-17 16:26:40|18847.71|18847.71|18847.71|18847.71|18847.71|18847.71|18847.71|18847.71|0
1637166450000|2021-11-17 16:27:30|18851.91|18851.91|18855.42|18855.42|18855.88|18855.88|18851.91|18851.91|0
1637166460000|2021-11-17 16:27:40|18851.45|18851.45|18851.45|18851.45|18851.45|18851.45|18851.45|18851.45|0
1637166490000|2021-11-17 16:28:10|18847.48|18847.48|18847.48|18847.48|18847.48|18847.48|18847.48|18847.48|0
1637166510000|2021-11-17 16:28:30|18843.52|18843.52|18841.68|18841.68|18843.52|18843.52|18841.22|18841.22|0
1637166540000|2021-11-17 16:29:00|18845.65|18845.65|18845.65|18845.65|18845.65|18845.65|18845.65|18845.65|0
1637166560000|2021-11-17 16:29:20|18841.68|18841.68|18841.68|18841.68|18841.68|18841.68|18841.68|18841.68|0
1637166570000|2021-11-17 16:29:30|18837.72|18837.72|18837.72|18837.72|18837.72|18837.72|18837.72|18837.72|0
1637166580000|2021-11-17 16:29:40|18834.92|18834.92|18836.32|18836.32|18836.32|18836.32|18834.92|18834.92|0
1637166590000|2021-11-17 16:29:50|18832.35|18832.35|18833.77|18833.77|18834.69|18834.69|18831.89|18831.89|0
1637223300000|2021-11-18 08:15:00|19023.61|19023.61|19027.57|19027.57|19027.57|19027.57|19023.61|19023.61|0
1637223340000|2021-11-18 08:15:40|19011.71|19011.71|19011.71|19011.71|19011.71|19011.71|19011.71|19011.71|0
1637223400000|2021-11-18 08:16:40|19018.71|19018.71|19018.71|19018.71|19018.71|19018.71|19018.71|19018.71|0
1637223480000|2021-11-18 08:18:00|19010.78|19010.78|19010.78|19010.78|19010.78|19010.78|19010.78|19010.78|0
1637223490000|2021-11-18 08:18:10|18994.92|18994.92|18994.92|18994.92|18994.92|18994.92|18994.92|18994.92|0
1637223520000|2021-11-18 08:18:40|18975.09|18975.09|18975.09|18975.09|18975.09|18975.09|18975.09|18975.09|0
1637223540000|2021-11-18 08:19:00|18959.23|18959.23|18951.3|18951.3|18959.23|18959.23|18951.3|18951.3|0
1637223550000|2021-11-18 08:19:10|18952.68|18952.68|18952.68|18952.68|18952.68|18952.68|18952.68|18952.68|0
1637223570000|2021-11-18 08:19:30|18936.82|18936.82|18932.85|18932.85|18936.82|18936.82|18932.85|18932.85|0
1637223660000|2021-11-18 08:21:00|18936.82|18936.82|18940.78|18940.78|18940.78|18940.78|18936.82|18936.82|0
1637223720000|2021-11-18 08:22:00|18956.65|18956.65|18956.65|18956.65|18956.65|18956.65|18956.65|18956.65|0
1637223750000|2021-11-18 08:22:30|18976.47|18976.47|18976.47|18976.47|18976.47|18976.47|18976.47|18976.47|0
1637223800000|2021-11-18 08:23:20|18982.07|18982.07|18980.67|18980.67|18982.07|18982.07|18980.67|18980.67|0
1637223810000|2021-11-18 08:23:30|19000.5|19000.5|19000.5|19000.5|19000.5|19000.5|19000.5|19000.5|0
1637223850000|2021-11-18 08:24:10|18997.7|18997.7|19001.66|19001.66|19001.66|19001.66|18997.7|18997.7|0
1637223880000|2021-11-18 08:24:40|19005.34|19005.34|19007.64|19007.64|19007.64|19007.64|19005.34|19005.34|0
1637223900000|2021-11-18 08:25:00|19011.6|19011.6|19011.6|19011.6|19011.6|19011.6|19011.6|19011.6|0
1637223960000|2021-11-18 08:26:00|19020|19020|19014.4|19014.4|19020|19020|19014.4|19014.4|0
1637224030000|2021-11-18 08:27:10|19006.47|19006.47|19006.47|19006.47|19006.47|19006.47|19006.47|19006.47|0
1637224080000|2021-11-18 08:28:00|19014.4|19014.4|19014.4|19014.4|19014.4|19014.4|19014.4|19014.4|0
1637224170000|2021-11-18 08:29:30|19013|19013|19013|19013|19013|19013|19013|19013|0
1637224200000|2021-11-18 08:30:00|19011.6|19011.6|19039.36|19039.36|19039.36|19039.36|19011.6|19011.6|0
1637224260000|2021-11-18 08:31:00|19031.43|19031.43|19031.43|19031.43|19031.43|19031.43|19031.43|19031.43|0
1637224300000|2021-11-18 08:31:40|19024.43|19024.43|19024.43|19024.43|19024.43|19024.43|19024.43|19024.43|0
1637224310000|2021-11-18 08:31:50|19023.03|19023.03|19023.03|19023.03|19023.03|19023.03|19023.03|19023.03|0
1637224330000|2021-11-18 08:32:10|19021.63|19021.63|19021.63|19021.63|19021.63|19021.63|19021.63|19021.63|0
1637224350000|2021-11-18 08:32:30|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|0
1637224360000|2021-11-18 08:32:40|19049.39|19049.39|19049.39|19049.39|19049.39|19049.39|19049.39|19049.39|0
1637224420000|2021-11-18 08:33:40|19056.39|19056.39|19056.39|19056.39|19056.39|19056.39|19056.39|19056.39|0
1637224460000|2021-11-18 08:34:20|19067.58|19067.58|19067.58|19067.58|19067.58|19067.58|19067.58|19067.58|0
1637224520000|2021-11-18 08:35:20|19064.78|19064.78|19064.78|19064.78|19064.78|19064.78|19064.78|19064.78|0
1637224530000|2021-11-18 08:35:30|19059.19|19059.19|19052.9|19052.9|19059.19|19059.19|19052.9|19052.9|0
1637224540000|2021-11-18 08:35:40|19048.94|19048.94|19048.94|19048.94|19048.94|19048.94|19048.94|19048.94|0
1637224570000|2021-11-18 08:36:10|19052.9|19052.9|19052.9|19052.9|19052.9|19052.9|19052.9|19052.9|0
1637224580000|2021-11-18 08:36:20|19053.82|19053.82|19051.02|19051.02|19053.82|19053.82|19051.02|19051.02|0
1637224600000|2021-11-18 08:36:40|19070.85|19070.85|19070.85|19070.85|19070.85|19070.85|19070.85|19070.85|0
1637224610000|2021-11-18 08:36:50|19077.85|19077.85|19077.85|19077.85|19077.85|19077.85|19077.85|19077.85|0
1637224670000|2021-11-18 08:37:50|19075.05|19075.05|19075.05|19075.05|19075.05|19075.05|19075.05|19075.05|0
1637224750000|2021-11-18 08:39:10|19074.59|19074.59|19073.67|19073.67|19074.59|19074.59|19073.67|19073.67|0
1637224780000|2021-11-18 08:39:40|19069.7|19069.7|19069.7|19069.7|19069.7|19069.7|19069.7|19069.7|0
1637224830000|2021-11-18 08:40:30|19066.9|19066.9|19062.94|19062.94|19066.9|19066.9|19062.94|19062.94|0
1637224840000|2021-11-18 08:40:40|19060.14|19060.14|19060.14|19060.14|19060.14|19060.14|19060.14|19060.14|0
1637224860000|2021-11-18 08:41:00|19058.74|19058.74|19058.74|19058.74|19058.74|19058.74|19058.74|19058.74|0
1637224880000|2021-11-18 08:41:20|19070.64|19070.64|19070.64|19070.64|19070.64|19070.64|19070.64|19070.64|0
1637224970000|2021-11-18 08:42:50|19078.57|19078.57|19070.64|19070.64|19078.57|19078.57|19070.64|19070.64|0
1637225000000|2021-11-18 08:43:20|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|0
1637225230000|2021-11-18 08:47:10|19082.53|19082.53|19082.53|19082.53|19082.53|19082.53|19082.53|19082.53|0
1637225240000|2021-11-18 08:47:20|19062.71|19062.71|19062.71|19062.71|19062.71|19062.71|19062.71|19062.71|0
1637225270000|2021-11-18 08:47:50|19038.91|19038.91|19042.88|19042.88|19042.88|19042.88|19038.91|19038.91|0
1637225280000|2021-11-18 08:48:00|19046.85|19046.85|19050.81|19050.81|19050.81|19050.81|19046.85|19046.85|0
1637225290000|2021-11-18 08:48:10|19048.01|19048.01|19041.01|19041.01|19048.01|19048.01|19041.01|19041.01|0
1637225310000|2021-11-18 08:48:30|19039.61|19039.61|19039.61|19039.61|19039.61|19039.61|19039.61|19039.61|0
1637225320000|2021-11-18 08:48:40|19043.81|19043.81|19043.81|19043.81|19043.81|19043.81|19043.81|19043.81|0
1637225330000|2021-11-18 08:48:50|19031.92|19031.92|19031.92|19031.92|19031.92|19031.92|19031.92|19031.92|0
1637225400000|2021-11-18 08:50:00|19032.38|19032.38|19032.38|19032.38|19032.38|19032.38|19032.38|19032.38|0
1637225410000|2021-11-18 08:50:10|19033.78|19033.78|19033.78|19033.78|19033.78|19033.78|19033.78|19033.78|0
1637225450000|2021-11-18 08:50:50|19049.64|19049.64|19037.74|19037.74|19049.64|19049.64|19037.74|19037.74|0
1637225510000|2021-11-18 08:51:50|19045.67|19045.67|19045.67|19045.67|19045.67|19045.67|19045.67|19045.67|0
1637225530000|2021-11-18 08:52:10|19048.47|19048.47|19048.47|19048.47|19048.47|19048.47|19048.47|19048.47|0
1637225540000|2021-11-18 08:52:20|19051.69|19051.69|19051.69|19051.69|19051.69|19051.69|19051.69|19051.69|0
1637225560000|2021-11-18 08:52:40|19043.76|19043.76|19027.9|19027.9|19043.76|19043.76|19027.9|19027.9|0
1637225570000|2021-11-18 08:52:50|19025.1|19025.1|19005.27|19005.27|19025.1|19025.1|19005.27|19005.27|0
1637225580000|2021-11-18 08:53:00|19002.47|19002.47|18999.67|18999.67|19002.47|19002.47|18999.67|18999.67|0
1637225590000|2021-11-18 08:53:10|18998.27|18998.27|18998.27|18998.27|18998.27|18998.27|18998.27|18998.27|0
1637225600000|2021-11-18 08:53:20|19001.07|19001.07|19001.07|19001.07|19001.07|19001.07|19001.07|19001.07|0
1637225620000|2021-11-18 08:53:40|18999.24|18999.24|18999.24|18999.24|18999.24|18999.24|18999.24|18999.24|0
1637225650000|2021-11-18 08:54:10|18991.3|18991.3|19003.2|19003.2|19003.2|19003.2|18991.3|18991.3|0
1637225710000|2021-11-18 08:55:10|19004.6|19004.6|19004.6|19004.6|19004.6|19004.6|19004.6|19004.6|0
1637225730000|2021-11-18 08:55:30|19012.53|19012.53|19012.53|19012.53|19012.53|19012.53|19012.53|19012.53|0
1637225750000|2021-11-18 08:55:50|19008.57|19008.57|19012.53|19012.53|19012.53|19012.53|19008.57|19008.57|0
1637225780000|2021-11-18 08:56:20|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|0
1637225830000|2021-11-18 08:57:10|19008.57|19008.57|19008.57|19008.57|19008.57|19008.57|19008.57|19008.57|0
1637225940000|2021-11-18 08:59:00|18992.7|18992.7|18984.77|18984.77|18992.7|18992.7|18984.77|18984.77|0
1637225950000|2021-11-18 08:59:10|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|0
1637226000000|2021-11-18 09:00:00|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|19000.63|0
1637226080000|2021-11-18 09:01:20|18992.7|18992.7|18988.74|18988.74|18992.7|18992.7|18984.77|18984.77|0
1637226090000|2021-11-18 09:01:30|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|18992.7|0
1637226180000|2021-11-18 09:03:00|18996.67|18996.67|18996.67|18996.67|18996.67|18996.67|18996.67|18996.67|0
1637226200000|2021-11-18 09:03:20|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|0
1637226260000|2021-11-18 09:04:20|18984.54|18984.54|18984.54|18984.54|18984.54|18984.54|18984.54|18984.54|0
1637226320000|2021-11-18 09:05:20|18988.51|18988.51|18988.51|18988.51|18988.51|18988.51|18988.51|18988.51|0
1637226340000|2021-11-18 09:05:40|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|0
1637226360000|2021-11-18 09:06:00|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|18992.47|0
1637226470000|2021-11-18 09:07:50|19004.37|19004.37|19004.37|19004.37|19004.37|19004.37|19004.37|19004.37|0
1637226490000|2021-11-18 09:08:10|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|18996.44|0
1637226510000|2021-11-18 09:08:30|18995.04|18995.04|18995.04|18995.04|18995.04|18995.04|18995.04|18995.04|0
1637226680000|2021-11-18 09:11:20|19002.03|19002.03|19002.03|19002.03|19002.03|19002.03|19002.03|19002.03|0
1637226690000|2021-11-18 09:11:30|19011.83|19011.83|19011.83|19011.83|19011.83|19011.83|19011.83|19011.83|0
1637226710000|2021-11-18 09:11:50|19009.03|19009.03|19007.63|19007.63|19009.03|19009.03|19007.63|19007.63|0
1637226720000|2021-11-18 09:12:00|19003.67|19003.67|19003.67|19003.67|19003.67|19003.67|19003.67|19003.67|0
1637226770000|2021-11-18 09:12:50|19007.63|19007.63|19007.63|19007.63|19007.63|19007.63|19007.63|19007.63|0
1637226810000|2021-11-18 09:13:30|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|0
1637226820000|2021-11-18 09:13:40|19000.87|19000.87|19000.87|19000.87|19000.87|19000.87|19000.87|19000.87|0
1637226830000|2021-11-18 09:13:50|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|19004.83|0
1637226870000|2021-11-18 09:14:30|19012.76|19012.76|19012.76|19012.76|19012.76|19012.76|19012.76|19012.76|0
1637226880000|2021-11-18 09:14:40|19015.52|19015.52|19015.52|19015.52|19015.52|19015.52|19015.52|19015.52|0
1637226990000|2021-11-18 09:16:30|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|0
1637227000000|2021-11-18 09:16:40|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|0
1637227010000|2021-11-18 09:16:50|19027.18|19027.18|19027.18|19027.18|19027.18|19027.18|19027.18|19027.18|0
1637227060000|2021-11-18 09:17:40|19028.1|19028.1|19028.1|19028.1|19028.1|19028.1|19028.1|19028.1|0
1637227080000|2021-11-18 09:18:00|19024.14|19024.14|19024.14|19024.14|19024.14|19024.14|19024.14|19024.14|0
1637227210000|2021-11-18 09:20:10|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|0
1637227330000|2021-11-18 09:22:10|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|19019.25|0
1637227340000|2021-11-18 09:22:20|19015.29|19015.29|19019.25|19019.25|19019.25|19019.25|19015.29|19015.29|0
1637227360000|2021-11-18 09:22:40|19018.79|19018.79|19018.79|19018.79|19018.79|19018.79|19018.79|19018.79|0
1637227380000|2021-11-18 09:23:00|19020.19|19020.19|19032.09|19032.09|19032.09|19032.09|19020.19|19020.19|0
1637227440000|2021-11-18 09:24:00|19043.98|19043.98|19043.98|19043.98|19043.98|19043.98|19043.98|19043.98|0
1637227450000|2021-11-18 09:24:10|19042.59|19042.59|19042.59|19042.59|19042.59|19042.59|19042.59|19042.59|0
1637227490000|2021-11-18 09:24:50|19041.19|19041.19|19041.19|19041.19|19041.19|19041.19|19041.19|19041.19|0
1637227550000|2021-11-18 09:25:50|19045.38|19045.38|19045.38|19045.38|19045.38|19045.38|19045.38|19045.38|0
1637227560000|2021-11-18 09:26:00|19033.49|19033.49|19033.49|19033.49|19033.49|19033.49|19033.49|19033.49|0
1637227570000|2021-11-18 09:26:10|19029.52|19029.52|19029.52|19029.52|19029.52|19029.52|19029.52|19029.52|0
1637227760000|2021-11-18 09:29:20|19030.92|19030.92|19030.92|19030.92|19030.92|19030.92|19030.92|19030.92|0
1637227780000|2021-11-18 09:29:40|19031.38|19031.38|19031.38|19031.38|19031.38|19031.38|19031.38|19031.38|0
1637227810000|2021-11-18 09:30:10|19051.21|19051.21|19063.1|19063.1|19063.1|19063.1|19051.21|19051.21|0
1637227840000|2021-11-18 09:30:40|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|0
1637227890000|2021-11-18 09:31:30|19053.54|19053.54|19053.54|19053.54|19053.54|19053.54|19053.54|19053.54|0
1637227900000|2021-11-18 09:31:40|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|19057.51|0
1637227910000|2021-11-18 09:31:50|19053.54|19053.54|19049.58|19049.58|19053.54|19053.54|19049.58|19049.58|0
1637227970000|2021-11-18 09:32:50|19045.61|19045.61|19045.61|19045.61|19045.61|19045.61|19045.61|19045.61|0
1637228030000|2021-11-18 09:33:50|19053.54|19053.54|19053.54|19053.54|19053.54|19053.54|19053.54|19053.54|0
1637228050000|2021-11-18 09:34:10|19049.58|19049.58|19049.58|19049.58|19049.58|19049.58|19049.58|19049.58|0
1637228110000|2021-11-18 09:35:10|19041.65|19041.65|19041.65|19041.65|19041.65|19041.65|19037.68|19037.68|0
1637228120000|2021-11-18 09:35:20|19038.85|19038.85|19038.85|19038.85|19038.85|19038.85|19038.85|19038.85|0
1637228130000|2021-11-18 09:35:30|19041.65|19041.65|19041.65|19041.65|19041.65|19041.65|19041.65|19041.65|0
1637228170000|2021-11-18 09:36:10|19037.68|19037.68|19037.68|19037.68|19037.68|19037.68|19037.68|19037.68|0
1637228210000|2021-11-18 09:36:50|19039.08|19039.08|19039.08|19039.08|19039.08|19039.08|19039.08|19039.08|0
1637228260000|2021-11-18 09:37:40|19035.11|19035.11|19035.11|19035.11|19035.11|19035.11|19035.11|19035.11|0
1637228300000|2021-11-18 09:38:20|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|19023.22|0
1637228380000|2021-11-18 09:39:40|19024.62|19024.62|19024.62|19024.62|19024.62|19024.62|19024.62|19024.62|0
1637228410000|2021-11-18 09:40:10|19008.76|19008.76|19008.76|19008.76|19008.76|19008.76|19008.76|19008.76|0
1637228530000|2021-11-18 09:42:10|19004.79|19004.79|19004.79|19004.79|19004.79|19004.79|19004.79|19004.79|0
1637228560000|2021-11-18 09:42:40|19000.83|19000.83|19008.76|19008.76|19008.76|19008.76|19000.83|19000.83|0
1637228570000|2021-11-18 09:42:50|19005.96|19005.96|19005.96|19005.96|19005.96|19005.96|19005.96|19005.96|0
1637228580000|2021-11-18 09:43:00|19004.12|19004.12|19004.58|19004.58|19004.58|19004.58|19004.12|19004.12|0
1637228610000|2021-11-18 09:43:30|19005.98|19005.98|19010.18|19010.18|19010.18|19010.18|19005.98|19005.98|0
1637228620000|2021-11-18 09:43:40|19014.14|19014.14|19014.14|19014.14|19014.14|19014.14|19014.14|19014.14|0
1637228640000|2021-11-18 09:44:00|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|0
1637228680000|2021-11-18 09:44:40|19008.78|19008.78|19008.78|19008.78|19008.78|19008.78|19008.78|19008.78|0
1637228790000|2021-11-18 09:46:30|19004.58|19004.58|19001.78|19001.78|19004.58|19004.58|19001.78|19001.78|0
1637228820000|2021-11-18 09:47:00|19000.86|19000.86|19000.86|19000.86|19000.86|19000.86|19000.86|19000.86|0
1637228850000|2021-11-18 09:47:30|18988.97|18988.97|18985|18985|18988.97|18988.97|18985|18985|0
1637228860000|2021-11-18 09:47:40|18992.93|18992.93|18992.93|18992.93|18992.93|18992.93|18992.93|18992.93|0
1637228880000|2021-11-18 09:48:00|18994.33|18994.33|18994.33|18994.33|18994.33|18994.33|18994.33|18994.33|0
1637228900000|2021-11-18 09:48:20|18990.36|18990.36|18990.36|18990.36|18990.36|18990.36|18990.36|18990.36|0
1637228920000|2021-11-18 09:48:40|18982.43|18982.43|18978.47|18978.47|18982.43|18982.43|18978.47|18978.47|0
1637228930000|2021-11-18 09:48:50|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|0
1637229020000|2021-11-18 09:50:20|18973.1|18973.1|18973.1|18973.1|18973.1|18973.1|18973.1|18973.1|0
1637229030000|2021-11-18 09:50:30|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|0
1637229080000|2021-11-18 09:51:20|18966.57|18966.57|18966.57|18966.57|18966.57|18966.57|18966.57|18966.57|0
1637229140000|2021-11-18 09:52:20|18946.75|18946.75|18946.75|18946.75|18946.75|18946.75|18946.75|18946.75|0
1637229150000|2021-11-18 09:52:30|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|0
1637229160000|2021-11-18 09:52:40|18934.85|18934.85|18938.82|18938.82|18938.82|18938.82|18934.85|18934.85|0
1637229180000|2021-11-18 09:53:00|18942.78|18942.78|18946.75|18946.75|18946.75|18946.75|18942.78|18942.78|0
1637229220000|2021-11-18 09:53:40|18942.55|18942.55|18942.55|18942.55|18942.55|18942.55|18942.55|18942.55|0
1637229230000|2021-11-18 09:53:50|18943.95|18943.95|18943.95|18943.95|18943.95|18943.95|18943.95|18943.95|0
1637229250000|2021-11-18 09:54:10|18941.65|18941.65|18941.65|18941.65|18941.65|18941.65|18941.65|18941.65|0
1637229270000|2021-11-18 09:54:30|18943.05|18943.05|18943.51|18943.51|18943.51|18943.51|18943.05|18943.05|0
1637229370000|2021-11-18 09:56:10|18947.47|18947.47|18951.44|18951.44|18951.44|18951.44|18947.47|18947.47|0
1637229410000|2021-11-18 09:56:50|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|0
1637229470000|2021-11-18 09:57:50|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|18950.5|0
1637229480000|2021-11-18 09:58:00|18949.1|18949.1|18934.17|18934.17|18949.1|18949.1|18934.17|18934.17|0
1637229510000|2021-11-18 09:58:30|18932.77|18932.77|18932.77|18932.77|18932.77|18932.77|18932.77|18932.77|0
1637229520000|2021-11-18 09:58:40|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|0
1637229590000|2021-11-18 09:59:50|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|0
1637229600000|2021-11-18 10:00:00|18922.04|18922.04|18918.08|18918.08|18922.04|18922.04|18918.08|18918.08|0
1637229620000|2021-11-18 10:00:20|18914.11|18914.11|18914.11|18914.11|18914.11|18914.11|18914.11|18914.11|0
1637229680000|2021-11-18 10:01:20|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|18916.91|0
1637229700000|2021-11-18 10:01:40|18912.95|18912.95|18912.95|18912.95|18912.95|18912.95|18912.95|18912.95|0
1637229780000|2021-11-18 10:03:00|18914.35|18914.35|18919.94|18919.94|18919.94|18919.94|18914.35|18914.35|0
1637229840000|2021-11-18 10:04:00|18915.98|18915.98|18909.21|18909.21|18915.98|18915.98|18909.21|18909.21|0
1637229890000|2021-11-18 10:04:50|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|0
1637229900000|2021-11-18 10:05:00|18929.04|18929.04|18930.42|18930.42|18930.42|18930.42|18929.04|18929.04|0
1637229910000|2021-11-18 10:05:10|18934.38|18934.38|18934.38|18934.38|18934.38|18934.38|18934.38|18934.38|0
1637229960000|2021-11-18 10:06:00|18922.49|18922.49|18922.49|18922.49|18922.49|18922.49|18922.49|18922.49|0
1637229970000|2021-11-18 10:06:10|18934.38|18934.38|18934.38|18934.38|18934.38|18934.38|18930.42|18930.42|0
1637229980000|2021-11-18 10:06:20|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|0
1637230010000|2021-11-18 10:06:50|18942.32|18942.32|18942.32|18942.32|18942.32|18942.32|18942.32|18942.32|0
1637230030000|2021-11-18 10:07:10|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|0
1637230070000|2021-11-18 10:07:50|18942.55|18942.55|18942.55|18942.55|18942.55|18942.55|18942.55|18942.55|0
1637230100000|2021-11-18 10:08:20|18958.41|18958.41|18958.41|18958.41|18958.41|18958.41|18958.41|18958.41|0
1637230110000|2021-11-18 10:08:30|18961.21|18961.21|18961.21|18961.21|18961.21|18961.21|18961.21|18961.21|0
1637230120000|2021-11-18 10:08:40|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|0
1637230180000|2021-11-18 10:09:40|18969.37|18969.37|18969.37|18969.37|18969.37|18969.37|18969.37|18969.37|0
1637230220000|2021-11-18 10:10:20|18965.41|18965.41|18965.41|18965.41|18965.41|18965.41|18965.41|18965.41|0
1637230230000|2021-11-18 10:10:30|18973.34|18973.34|18973.34|18973.34|18973.34|18973.34|18973.34|18973.34|0
1637230250000|2021-11-18 10:10:50|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|18967.74|0
1637230350000|2021-11-18 10:12:30|18966.34|18966.34|18970.31|18970.31|18974.27|18974.27|18966.34|18966.34|0
1637230360000|2021-11-18 10:12:40|18966.34|18966.34|18958.41|18958.41|18966.34|18966.34|18955.61|18955.61|0
1637230380000|2021-11-18 10:13:00|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|18966.34|0
1637230480000|2021-11-18 10:14:40|18969.1|18969.1|18969.1|18969.1|18969.1|18969.1|18969.1|18969.1|0
1637230510000|2021-11-18 10:15:10|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|0
1637230530000|2021-11-18 10:15:30|18962.33|18962.33|18962.33|18962.33|18962.33|18962.33|18962.33|18962.33|0
1637230580000|2021-11-18 10:16:20|18965.13|18965.13|18969.1|18969.1|18969.1|18969.1|18965.13|18965.13|0
1637230630000|2021-11-18 10:17:10|18967.26|18967.26|18967.26|18967.26|18967.26|18967.26|18967.26|18967.26|0
1637230640000|2021-11-18 10:17:20|18966.8|18966.8|18967.28|18967.28|18967.28|18967.28|18965.88|18965.88|0
1637230680000|2021-11-18 10:18:00|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|0
1637230690000|2021-11-18 10:18:10|18972.41|18972.41|18976.38|18976.38|18976.38|18976.38|18972.41|18972.41|0
1637230700000|2021-11-18 10:18:20|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|0
1637230750000|2021-11-18 10:19:10|18968.45|18968.45|18968.45|18968.45|18968.45|18968.45|18968.45|18968.45|0
1637230810000|2021-11-18 10:20:10|18967.99|18967.99|18967.99|18967.99|18967.99|18967.99|18967.99|18967.99|0
1637230820000|2021-11-18 10:20:20|18969.39|18969.39|18969.39|18969.39|18969.39|18969.39|18969.39|18969.39|0
1637230860000|2021-11-18 10:21:00|18972.18|18972.18|18972.18|18972.18|18972.18|18972.18|18972.18|18972.18|0
1637230880000|2021-11-18 10:21:20|18976.15|18976.15|18976.15|18976.15|18976.15|18976.15|18976.15|18976.15|0
1637230930000|2021-11-18 10:22:10|18973.35|18973.35|18966.35|18966.35|18973.35|18973.35|18966.35|18966.35|0
1637230950000|2021-11-18 10:22:30|18970.55|18970.55|18971.95|18971.95|18971.95|18971.95|18970.55|18970.55|0
1637231090000|2021-11-18 10:24:50|18970.55|18970.55|18970.55|18970.55|18970.55|18970.55|18970.55|18970.55|0
1637231140000|2021-11-18 10:25:40|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|0
1637231150000|2021-11-18 10:25:50|18965.89|18965.89|18965.89|18965.89|18965.89|18965.89|18965.89|18965.89|0
1637231170000|2021-11-18 10:26:10|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|0
1637231280000|2021-11-18 10:28:00|18972.43|18972.43|18960.54|18960.54|18972.43|18972.43|18960.54|18960.54|0
1637231320000|2021-11-18 10:28:40|18960.08|18960.08|18960.08|18960.08|18960.08|18960.08|18960.08|18960.08|0
1637231340000|2021-11-18 10:29:00|18948.18|18948.18|18956.11|18956.11|18956.11|18956.11|18948.18|18948.18|0
1637231350000|2021-11-18 10:29:10|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|0
1637231380000|2021-11-18 10:29:40|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|0
1637231460000|2021-11-18 10:31:00|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|0
1637231510000|2021-11-18 10:31:50|18934.43|18934.43|18934.43|18934.43|18934.43|18934.43|18934.43|18934.43|0
1637231520000|2021-11-18 10:32:00|18938.39|18938.39|18938.39|18938.39|18938.39|18938.39|18938.39|18938.39|0
1637231530000|2021-11-18 10:32:10|18926.5|18926.5|18926.5|18926.5|18926.5|18926.5|18926.5|18926.5|0
1637231550000|2021-11-18 10:32:30|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|0
1637231560000|2021-11-18 10:32:40|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|0
1637231600000|2021-11-18 10:33:20|18929.06|18929.06|18929.06|18929.06|18929.06|18929.06|18929.06|18929.06|0
1637231610000|2021-11-18 10:33:30|18933.03|18933.03|18933.03|18933.03|18933.03|18933.03|18933.03|18933.03|0
1637231640000|2021-11-18 10:34:00|18932.57|18932.57|18932.57|18932.57|18932.57|18932.57|18932.57|18932.57|0
1637231670000|2021-11-18 10:34:30|18940.5|18940.5|18940.5|18940.5|18940.5|18940.5|18940.5|18940.5|0
1637231710000|2021-11-18 10:35:10|18943.3|18943.3|18944.7|18944.7|18944.7|18944.7|18943.3|18943.3|0
1637231820000|2021-11-18 10:37:00|18941.9|18941.9|18953.79|18953.79|18953.79|18953.79|18941.9|18941.9|0
1637231880000|2021-11-18 10:38:00|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|0
1637231890000|2021-11-18 10:38:10|18965.69|18965.69|18965.69|18965.69|18965.69|18965.69|18965.69|18965.69|0
1637231910000|2021-11-18 10:38:30|18969.65|18969.65|18969.65|18969.65|18969.65|18969.65|18969.65|18969.65|0
1637231970000|2021-11-18 10:39:30|18977.58|18977.58|18977.58|18977.58|18977.58|18977.58|18977.58|18977.58|0
1637232000000|2021-11-18 10:40:00|18973.62|18973.62|18973.62|18973.62|18973.62|18973.62|18973.62|18973.62|0
1637232010000|2021-11-18 10:40:10|18965.69|18965.69|18965.69|18965.69|18965.69|18965.69|18965.69|18965.69|0
1637232070000|2021-11-18 10:41:10|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|0
1637232080000|2021-11-18 10:41:20|18965.23|18965.23|18965.23|18965.23|18965.23|18965.23|18965.23|18965.23|0
1637232170000|2021-11-18 10:42:50|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|0
1637232190000|2021-11-18 10:43:10|18964.31|18964.31|18964.31|18964.31|18964.31|18964.31|18964.31|18964.31|0
1637232210000|2021-11-18 10:43:30|18967.11|18967.11|18967.11|18967.11|18967.11|18967.11|18967.11|18967.11|0
1637232280000|2021-11-18 10:44:40|18966.19|18966.19|18966.19|18966.19|18966.19|18966.19|18966.19|18966.19|0
1637232300000|2021-11-18 10:45:00|18958.26|18958.26|18958.26|18958.26|18958.26|18958.26|18958.26|18958.26|0
1637232330000|2021-11-18 10:45:30|18954.29|18954.29|18950.33|18950.33|18954.29|18954.29|18950.33|18950.33|0
1637232340000|2021-11-18 10:45:40|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|0
1637232350000|2021-11-18 10:45:50|18947.53|18947.53|18948.93|18948.93|18948.93|18948.93|18947.53|18947.53|0
1637232360000|2021-11-18 10:46:00|18944.96|18944.96|18944.96|18944.96|18944.96|18944.96|18944.96|18944.96|0
1637232440000|2021-11-18 10:47:20|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|0
1637232490000|2021-11-18 10:48:10|18960.82|18960.82|18960.82|18960.82|18960.82|18960.82|18960.82|18960.82|0
1637232530000|2021-11-18 10:48:50|18956.86|18956.86|18956.86|18956.86|18956.86|18956.86|18956.86|18956.86|0
1637232580000|2021-11-18 10:49:40|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|18948.93|0
1637232600000|2021-11-18 10:50:00|18941|18941|18944.96|18944.96|18944.96|18944.96|18941|18941|0
1637232680000|2021-11-18 10:51:20|18952.89|18952.89|18956.86|18956.86|18956.86|18956.86|18952.89|18952.89|0
1637232800000|2021-11-18 10:53:20|18960.82|18960.82|18960.82|18960.82|18960.82|18960.82|18960.82|18960.82|0
1637232810000|2021-11-18 10:53:30|18964.79|18964.79|18970.15|18970.15|18970.15|18970.15|18964.79|18964.79|0
1637232830000|2021-11-18 10:53:50|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|18965.96|0
1637232840000|2021-11-18 10:54:00|18966.42|18966.42|18966.42|18966.42|18966.42|18966.42|18966.42|18966.42|0
1637232880000|2021-11-18 10:54:40|18962.45|18962.45|18958.48|18958.48|18962.45|18962.45|18958.48|18958.48|0
1637232890000|2021-11-18 10:54:50|18959.88|18959.88|18955.92|18955.92|18959.88|18959.88|18955.92|18955.92|0
1637233020000|2021-11-18 10:57:00|18963.85|18963.85|18963.85|18963.85|18963.85|18963.85|18963.85|18963.85|0
1637233040000|2021-11-18 10:57:20|18966.65|18966.65|18966.65|18966.65|18966.65|18966.65|18966.65|18966.65|0
1637233050000|2021-11-18 10:57:30|18970.61|18970.61|18970.61|18970.61|18970.61|18970.61|18970.61|18970.61|0
1637233080000|2021-11-18 10:58:00|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|18974.58|0
1637233090000|2021-11-18 10:58:10|18966.65|18966.65|18966.65|18966.65|18966.65|18966.65|18966.65|18966.65|0
1637233160000|2021-11-18 10:59:20|18978.54|18978.54|18978.54|18978.54|18978.54|18978.54|18978.54|18978.54|0
1637233190000|2021-11-18 10:59:50|18979|18979|18979|18979|18979|18979|18979|18979|0
1637233210000|2021-11-18 11:00:10|18977.6|18977.6|18973.41|18973.41|18977.6|18977.6|18973.41|18973.41|0
1637233220000|2021-11-18 11:00:20|18976.2|18976.2|18974.81|18974.81|18976.2|18976.2|18974.81|18974.81|0
1637233230000|2021-11-18 11:00:30|18970.84|18970.84|18970.84|18970.84|18970.84|18970.84|18970.84|18970.84|0
1637233360000|2021-11-18 11:02:40|18978.77|18978.77|18978.77|18978.77|18978.77|18978.77|18978.77|18978.77|0
1637233370000|2021-11-18 11:02:50|18979.69|18979.69|18979.69|18979.69|18979.69|18979.69|18979.69|18979.69|0
1637233380000|2021-11-18 11:03:00|18975.49|18975.49|18972.69|18972.69|18975.49|18975.49|18972.69|18972.69|0
1637233460000|2021-11-18 11:04:20|18984.59|18984.59|18980.62|18980.62|18984.59|18984.59|18979.22|18979.22|0
1637233470000|2021-11-18 11:04:30|18976.66|18976.66|18984.59|18984.59|18984.59|18984.59|18976.66|18976.66|0
1637233480000|2021-11-18 11:04:40|18983.19|18983.19|18983.19|18983.19|18983.19|18983.19|18983.19|18983.19|0
1637233500000|2021-11-18 11:05:00|18984.59|18984.59|18980.62|18980.62|18984.59|18984.59|18980.62|18980.62|0
1637233540000|2021-11-18 11:05:40|18980.16|18980.16|18977.12|18977.12|18980.62|18980.62|18977.12|18977.12|0
1637233570000|2021-11-18 11:06:10|18974.32|18974.32|18974.32|18974.32|18974.32|18974.32|18974.32|18974.32|0
1637233670000|2021-11-18 11:07:50|18975.7|18975.7|18975.7|18975.7|18975.7|18975.7|18975.7|18975.7|0
1637233690000|2021-11-18 11:08:10|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|0
1637233720000|2021-11-18 11:08:40|18982.23|18982.23|18978.26|18978.26|18982.23|18982.23|18978.26|18978.26|0
1637233770000|2021-11-18 11:09:30|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1637233780000|2021-11-18 11:09:40|18962.4|18962.4|18962.4|18962.4|18962.4|18962.4|18962.4|18962.4|0
1637233790000|2021-11-18 11:09:50|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1637233800000|2021-11-18 11:10:00|18966.37|18966.37|18966.37|18966.37|18966.37|18966.37|18966.37|18966.37|0
1637233860000|2021-11-18 11:11:00|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1637233880000|2021-11-18 11:11:20|18966.37|18966.37|18966.37|18966.37|18966.37|18966.37|18966.37|18966.37|0
1637233910000|2021-11-18 11:11:50|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|18970.33|0
1637233920000|2021-11-18 11:12:00|18967.53|18967.53|18964.73|18964.73|18967.53|18967.53|18964.73|18964.73|0
1637233960000|2021-11-18 11:12:40|18961.94|18961.94|18960.54|18960.54|18961.94|18961.94|18960.54|18960.54|0
1637233980000|2021-11-18 11:13:00|18959.14|18959.14|18956.34|18956.34|18959.14|18959.14|18956.34|18956.34|0
1637234000000|2021-11-18 11:13:20|18940.48|18940.48|18952.37|18952.37|18952.37|18952.37|18940.48|18940.48|0
1637234100000|2021-11-18 11:15:00|18948.41|18948.41|18961.94|18961.94|18961.94|18961.94|18948.41|18948.41|0
1637234130000|2021-11-18 11:15:30|18957.74|18957.74|18956.34|18956.34|18957.74|18957.74|18956.34|18956.34|0
1637234200000|2021-11-18 11:16:40|18956.8|18956.8|18956.8|18956.8|18956.8|18956.8|18952.83|18952.83|0
1637234230000|2021-11-18 11:17:10|18948.87|18948.87|18948.87|18948.87|18948.87|18948.87|18948.87|18948.87|0
1637234280000|2021-11-18 11:18:00|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|0
1637234300000|2021-11-18 11:18:20|18940.47|18940.47|18940.47|18940.47|18940.47|18940.47|18940.47|18940.47|0
1637234320000|2021-11-18 11:18:40|18944.44|18944.44|18940.47|18940.47|18944.44|18944.44|18940.47|18940.47|0
1637234340000|2021-11-18 11:19:00|18932.54|18932.54|18932.54|18932.54|18932.54|18932.54|18932.54|18932.54|0
1637234390000|2021-11-18 11:19:50|18933.94|18933.94|18933.94|18933.94|18933.94|18933.94|18933.94|18933.94|0
1637234470000|2021-11-18 11:21:10|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|0
1637234480000|2021-11-18 11:21:20|18938.14|18938.14|18930.21|18930.21|18938.14|18938.14|18930.21|18930.21|0
1637234580000|2021-11-18 11:23:00|18926.24|18926.24|18923.68|18923.68|18929.04|18929.04|18923.68|18923.68|0
1637234610000|2021-11-18 11:23:30|18911.78|18911.78|18915.75|18915.75|18915.75|18915.75|18911.78|18911.78|0
1637234660000|2021-11-18 11:24:20|18917.14|18917.14|18917.14|18917.14|18917.14|18917.14|18917.14|18917.14|0
1637234680000|2021-11-18 11:24:40|18919.94|18919.94|18912.01|18912.01|18919.94|18919.94|18912.01|18912.01|0
1637234720000|2021-11-18 11:25:20|18914.81|18914.81|18918.78|18918.78|18918.78|18918.78|18914.81|18914.81|0
1637234770000|2021-11-18 11:26:10|18930.67|18930.67|18930.67|18930.67|18930.67|18930.67|18930.67|18930.67|0
1637234800000|2021-11-18 11:26:40|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|0
1637234830000|2021-11-18 11:27:10|18933.47|18933.47|18933.47|18933.47|18933.47|18933.47|18933.47|18933.47|0
1637234860000|2021-11-18 11:27:40|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|0
1637234880000|2021-11-18 11:28:00|18930.91|18930.91|18928.34|18928.34|18932.31|18932.31|18928.34|18928.34|0
1637234940000|2021-11-18 11:29:00|18931.14|18931.14|18943.04|18943.04|18943.04|18943.04|18931.14|18931.14|0
1637235070000|2021-11-18 11:31:10|18939.07|18939.07|18942.1|18942.1|18942.1|18942.1|18935.11|18935.11|0
1637235100000|2021-11-18 11:31:40|18940.7|18940.7|18943.5|18943.5|18943.5|18943.5|18940.7|18940.7|0
1637235110000|2021-11-18 11:31:50|18942.1|18942.1|18942.1|18942.1|18942.1|18942.1|18942.1|18942.1|0
1637235140000|2021-11-18 11:32:20|18940.7|18940.7|18942.1|18942.1|18942.1|18942.1|18940.7|18940.7|0
1637235160000|2021-11-18 11:32:40|18938.14|18938.14|18926.24|18926.24|18938.14|18938.14|18926.24|18926.24|0
1637235170000|2021-11-18 11:32:50|18930.21|18930.21|18926.24|18926.24|18930.21|18930.21|18926.24|18926.24|0
1637235190000|2021-11-18 11:33:10|18918.31|18918.31|18918.31|18918.31|18918.31|18918.31|18918.31|18918.31|0
1637235230000|2021-11-18 11:33:50|18914.35|18914.35|18914.35|18914.35|18914.35|18914.35|18914.35|18914.35|0
1637235300000|2021-11-18 11:35:00|18911.55|18911.55|18911.55|18911.55|18911.55|18911.55|18911.55|18911.55|0
1637235350000|2021-11-18 11:35:50|18919.48|18919.48|18927.41|18927.41|18927.41|18927.41|18919.48|18919.48|0
1637235370000|2021-11-18 11:36:10|18921.81|18921.81|18923.21|18923.21|18923.21|18923.21|18921.81|18921.81|0
1637235380000|2021-11-18 11:36:20|18924.61|18924.61|18924.61|18924.61|18924.61|18924.61|18924.61|18924.61|0
1637235390000|2021-11-18 11:36:30|18921.81|18921.81|18921.81|18921.81|18921.81|18921.81|18921.81|18921.81|0
1637235400000|2021-11-18 11:36:40|18923.21|18923.21|18924.61|18924.61|18926.01|18926.01|18923.21|18923.21|0
1637235460000|2021-11-18 11:37:40|18928.57|18928.57|18924.61|18924.61|18928.57|18928.57|18924.61|18924.61|0
1637235470000|2021-11-18 11:37:50|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|18926.01|0
1637235520000|2021-11-18 11:38:40|18927.41|18927.41|18927.41|18927.41|18927.41|18927.41|18927.41|18927.41|0
1637235530000|2021-11-18 11:38:50|18923.44|18923.44|18923.44|18923.44|18923.44|18923.44|18923.44|18923.44|0
1637235540000|2021-11-18 11:39:00|18929.04|18929.04|18929.04|18929.04|18929.04|18929.04|18929.04|18929.04|0
1637235550000|2021-11-18 11:39:10|18930.42|18930.42|18926.22|18926.22|18930.42|18930.42|18926.22|18926.22|0
1637235560000|2021-11-18 11:39:20|18924.82|18924.82|18924.82|18924.82|18924.82|18924.82|18924.82|18924.82|0
1637235570000|2021-11-18 11:39:30|18926.22|18926.22|18926.22|18926.22|18926.22|18926.22|18926.22|18926.22|0
1637235590000|2021-11-18 11:39:50|18930.19|18930.19|18934.15|18934.15|18934.15|18934.15|18930.19|18930.19|0
1637235600000|2021-11-18 11:40:00|18941.15|18941.15|18943.95|18943.95|18943.95|18943.95|18941.15|18941.15|0
1637235620000|2021-11-18 11:40:20|18939.75|18939.75|18939.75|18939.75|18939.75|18939.75|18939.75|18939.75|0
1637235630000|2021-11-18 11:40:30|18938.35|18938.35|18936.95|18936.95|18938.35|18938.35|18936.95|18936.95|0
1637235650000|2021-11-18 11:40:50|18941.15|18941.15|18942.55|18942.55|18942.55|18942.55|18941.15|18941.15|0
1637235660000|2021-11-18 11:41:00|18934.85|18934.85|18934.85|18934.85|18934.85|18934.85|18934.85|18934.85|0
1637235690000|2021-11-18 11:41:30|18937.65|18937.65|18939.05|18939.05|18939.05|18939.05|18937.65|18937.65|0
1637235750000|2021-11-18 11:42:30|18938.13|18938.13|18938.13|18938.13|18938.13|18938.13|18938.13|18938.13|0
1637235770000|2021-11-18 11:42:50|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|0
1637235820000|2021-11-18 11:43:40|18935.33|18935.33|18938.13|18938.13|18938.13|18938.13|18935.33|18935.33|0
1637235840000|2021-11-18 11:44:00|18942.33|18942.33|18942.33|18942.33|18942.33|18942.33|18942.33|18942.33|0
1637235880000|2021-11-18 11:44:40|18940.93|18940.93|18940.93|18940.93|18940.93|18940.93|18940.93|18940.93|0
1637235900000|2021-11-18 11:45:00|18936.96|18936.96|18940.93|18940.93|18940.93|18940.93|18936.96|18936.96|0
1637235940000|2021-11-18 11:45:40|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|0
1637235950000|2021-11-18 11:45:50|18955.86|18955.86|18955.86|18955.86|18955.86|18955.86|18955.86|18955.86|0
1637235990000|2021-11-18 11:46:30|18959.82|18959.82|18959.82|18959.82|18959.82|18959.82|18959.82|18959.82|0
1637236010000|2021-11-18 11:46:50|18963.79|18963.79|18963.79|18963.79|18963.79|18963.79|18963.79|18963.79|0
1637236080000|2021-11-18 11:48:00|18967.75|18967.75|18967.75|18967.75|18967.75|18967.75|18967.75|18967.75|0
1637236110000|2021-11-18 11:48:30|18966.35|18966.35|18966.35|18966.35|18966.35|18966.35|18966.35|18966.35|0
1637236120000|2021-11-18 11:48:40|18958.42|18958.42|18958.42|18958.42|18958.42|18958.42|18958.42|18958.42|0
1637236150000|2021-11-18 11:49:10|18966.82|18966.82|18966.82|18966.82|18966.82|18966.82|18966.82|18966.82|0
1637236200000|2021-11-18 11:50:00|18967.28|18967.28|18967.28|18967.28|18967.28|18967.28|18967.28|18967.28|0
1637236260000|2021-11-18 11:51:00|18968.2|18968.2|18976.13|18976.13|18976.13|18976.13|18968.2|18968.2|0
1637236270000|2021-11-18 11:51:10|18977.53|18977.53|18977.53|18977.53|18977.53|18977.53|18977.53|18977.53|0
1637236280000|2021-11-18 11:51:20|18977.07|18977.07|18976.61|18976.61|18977.07|18977.07|18976.61|18976.61|0
1637236290000|2021-11-18 11:51:30|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|0
1637236390000|2021-11-18 11:53:10|18979.18|18979.18|18979.18|18979.18|18979.18|18979.18|18979.18|18979.18|0
1637236400000|2021-11-18 11:53:20|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|0
1637236410000|2021-11-18 11:53:30|18969.61|18969.61|18969.61|18969.61|18969.61|18969.61|18969.61|18969.61|0
1637236430000|2021-11-18 11:53:50|18966.81|18966.81|18966.81|18966.81|18966.81|18966.81|18966.81|18966.81|0
1637236460000|2021-11-18 11:54:20|18964.01|18964.01|18964.01|18964.01|18964.01|18964.01|18964.01|18964.01|0
1637236510000|2021-11-18 11:55:10|18965.41|18965.41|18968.21|18968.21|18968.21|18968.21|18965.41|18965.41|0
1637236550000|2021-11-18 11:55:50|18966.81|18966.81|18966.81|18966.81|18966.81|18966.81|18966.81|18966.81|0
1637236580000|2021-11-18 11:56:20|18970.78|18970.78|18970.78|18970.78|18970.78|18970.78|18970.78|18970.78|0
1637236620000|2021-11-18 11:57:00|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|0
1637236650000|2021-11-18 11:57:30|18975.44|18975.44|18974.98|18974.98|18975.44|18975.44|18974.98|18974.98|0
1637236820000|2021-11-18 12:00:20|18982.91|18982.91|18982.91|18982.91|18982.91|18982.91|18982.91|18982.91|0
1637236890000|2021-11-18 12:01:30|18986.87|18986.87|18990.84|18990.84|18990.84|18990.84|18986.87|18986.87|0
1637236900000|2021-11-18 12:01:40|18996.44|18996.44|18999.24|18999.24|18999.24|18999.24|18996.44|18996.44|0
1637236920000|2021-11-18 12:02:00|18991.3|18991.3|18991.3|18991.3|18991.3|18991.3|18991.3|18991.3|0
1637236970000|2021-11-18 12:02:50|18987.11|18987.11|18985.71|18985.71|18987.11|18987.11|18985.71|18985.71|0
1637236990000|2021-11-18 12:03:10|18981.74|18981.74|18981.74|18981.74|18981.74|18981.74|18981.74|18981.74|0
1637237010000|2021-11-18 12:03:30|18983.14|18983.14|18976.38|18976.38|18983.14|18983.14|18976.38|18976.38|0
1637237100000|2021-11-18 12:05:00|18984.31|18984.31|18988.27|18988.27|18988.27|18988.27|18984.31|18984.31|0
1637237180000|2021-11-18 12:06:20|18984.31|18984.31|18984.31|18984.31|18984.31|18984.31|18984.31|18984.31|0
1637237200000|2021-11-18 12:06:40|18968.45|18968.45|18968.45|18968.45|18968.45|18968.45|18968.45|18968.45|0
1637237210000|2021-11-18 12:06:50|18960.52|18960.52|18960.52|18960.52|18960.52|18960.52|18960.52|18960.52|0
1637237220000|2021-11-18 12:07:00|18957.72|18957.72|18956.32|18956.32|18957.72|18957.72|18956.32|18956.32|0
1637237280000|2021-11-18 12:08:00|18964.25|18964.25|18967.05|18967.05|18967.05|18967.05|18964.25|18964.25|0
1637237300000|2021-11-18 12:08:20|18971.01|18971.01|18971.01|18971.01|18971.01|18971.01|18971.01|18971.01|0
1637237310000|2021-11-18 12:08:30|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|0
1637237320000|2021-11-18 12:08:40|18967.05|18967.05|18967.05|18967.05|18967.05|18967.05|18967.05|18967.05|0
1637237330000|2021-11-18 12:08:50|18969.85|18969.85|18971.25|18971.25|18971.25|18971.25|18969.85|18969.85|0
1637237400000|2021-11-18 12:10:00|18968.45|18968.45|18964.48|18964.48|18968.45|18968.45|18964.48|18964.48|0
1637237430000|2021-11-18 12:10:30|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|0
1637237460000|2021-11-18 12:11:00|18961.68|18961.68|18961.68|18961.68|18961.68|18961.68|18961.68|18961.68|0
1637237490000|2021-11-18 12:11:30|18953.75|18953.75|18953.75|18953.75|18953.75|18953.75|18953.75|18953.75|0
1637237510000|2021-11-18 12:11:50|18954.21|18954.21|18954.21|18954.21|18954.21|18954.21|18954.21|18954.21|0
1637237520000|2021-11-18 12:12:00|18958.18|18958.18|18962.37|18962.37|18962.37|18962.37|18958.18|18958.18|0
1637237610000|2021-11-18 12:13:30|18958.41|18958.41|18958.41|18958.41|18958.41|18958.41|18958.41|18958.41|0
1637237880000|2021-11-18 12:18:00|18954.44|18954.44|18954.44|18954.44|18954.44|18954.44|18954.44|18954.44|0
1637237910000|2021-11-18 12:18:30|18953.04|18953.04|18954.44|18954.44|18954.44|18954.44|18953.04|18953.04|0
1637237930000|2021-11-18 12:18:50|18946.51|18946.51|18946.51|18946.51|18946.51|18946.51|18946.51|18946.51|0
1637237990000|2021-11-18 12:19:50|18926.69|18926.69|18926.69|18926.69|18926.69|18926.69|18926.69|18926.69|0
1637238000000|2021-11-18 12:20:00|18930.65|18930.65|18934.62|18934.62|18934.62|18934.62|18930.65|18930.65|0
1637238020000|2021-11-18 12:20:20|18934.16|18934.16|18934.16|18934.16|18934.16|18934.16|18934.16|18934.16|0
1637238130000|2021-11-18 12:22:10|18933.24|18933.24|18933.24|18933.24|18933.24|18933.24|18933.24|18933.24|0
1637238190000|2021-11-18 12:23:10|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|0
1637238240000|2021-11-18 12:24:00|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|18941.17|0
1637238280000|2021-11-18 12:24:40|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|0
1637238370000|2021-11-18 12:26:10|18939.29|18939.29|18939.29|18939.29|18939.29|18939.29|18939.29|18939.29|0
1637238380000|2021-11-18 12:26:20|18935.32|18935.32|18935.32|18935.32|18935.32|18935.32|18935.32|18935.32|0
1637238470000|2021-11-18 12:27:50|18933.93|18933.93|18932.53|18932.53|18933.93|18933.93|18932.53|18932.53|0
1637238540000|2021-11-18 12:29:00|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|0
1637238550000|2021-11-18 12:29:10|18943.02|18943.02|18943.02|18943.02|18943.02|18943.02|18943.02|18943.02|0
1637238560000|2021-11-18 12:29:20|18943.48|18943.48|18943.48|18943.48|18943.48|18943.48|18943.48|18943.48|0
1637238580000|2021-11-18 12:29:40|18942.08|18942.08|18947.68|18947.68|18947.68|18947.68|18942.08|18942.08|0
1637238660000|2021-11-18 12:31:00|18948.14|18948.14|18948.14|18948.14|18948.14|18948.14|18948.14|18948.14|0
1637238720000|2021-11-18 12:32:00|18940.21|18940.21|18940.21|18940.21|18940.21|18940.21|18940.21|18940.21|0
1637238730000|2021-11-18 12:32:10|18936.24|18936.24|18932.28|18932.28|18936.24|18936.24|18932.28|18932.28|0
1637238780000|2021-11-18 12:33:00|18931.82|18931.82|18931.82|18931.82|18931.82|18931.82|18931.82|18931.82|0
1637238890000|2021-11-18 12:34:50|18930.42|18930.42|18930.42|18930.42|18930.42|18930.42|18930.42|18930.42|0
1637238910000|2021-11-18 12:35:10|18926.45|18926.45|18926.45|18926.45|18926.45|18926.45|18926.45|18926.45|0
1637238960000|2021-11-18 12:36:00|18934.38|18934.38|18942.32|18942.32|18942.32|18942.32|18934.38|18934.38|0
1637239000000|2021-11-18 12:36:40|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|0
1637239010000|2021-11-18 12:36:50|18941.38|18941.38|18938.58|18938.58|18941.38|18941.38|18938.58|18938.58|0
1637239020000|2021-11-18 12:37:00|18935.78|18935.78|18935.78|18935.78|18935.78|18935.78|18935.78|18935.78|0
1637239030000|2021-11-18 12:37:10|18951.64|18951.64|18939.74|18939.74|18951.64|18951.64|18939.74|18939.74|0
1637239050000|2021-11-18 12:37:30|18942.54|18942.54|18942.54|18942.54|18942.54|18942.54|18942.54|18942.54|0
1637239090000|2021-11-18 12:38:10|18938.58|18938.58|18938.58|18938.58|18938.58|18938.58|18938.58|18938.58|0
1637239260000|2021-11-18 12:41:00|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|0
1637239300000|2021-11-18 12:41:40|18946.51|18946.51|18950.47|18950.47|18950.47|18950.47|18946.51|18946.51|0
1637239310000|2021-11-18 12:41:50|18949.07|18949.07|18949.07|18949.07|18949.07|18949.07|18949.07|18949.07|0
1637239320000|2021-11-18 12:42:00|18945.11|18945.11|18945.11|18945.11|18945.11|18945.11|18945.11|18945.11|0
1637239330000|2021-11-18 12:42:10|18944.65|18944.65|18944.65|18944.65|18944.65|18944.65|18944.65|18944.65|0
1637239410000|2021-11-18 12:43:30|18943.25|18943.25|18943.25|18943.25|18943.25|18943.25|18943.25|18943.25|0
1637239470000|2021-11-18 12:44:30|18946.05|18946.05|18947.45|18947.45|18947.45|18947.45|18946.05|18946.05|0
1637239500000|2021-11-18 12:45:00|18951.41|18951.41|18946.05|18946.05|18951.41|18951.41|18946.05|18946.05|0
1637239650000|2021-11-18 12:47:30|18953.98|18953.98|18953.98|18953.98|18953.98|18953.98|18953.98|18953.98|0
1637239670000|2021-11-18 12:47:50|18958.18|18958.18|18958.18|18958.18|18958.18|18958.18|18958.18|18958.18|0
1637239710000|2021-11-18 12:48:30|18958.64|18958.64|18958.64|18958.64|18958.64|18958.64|18958.64|18958.64|0
1637239750000|2021-11-18 12:49:10|18959.1|18959.1|18959.1|18959.1|18959.1|18959.1|18959.1|18959.1|0
1637239760000|2021-11-18 12:49:20|18957.7|18957.7|18957.7|18957.7|18957.7|18957.7|18957.7|18957.7|0
1637239770000|2021-11-18 12:49:30|18953.73|18953.73|18945.8|18945.8|18953.73|18953.73|18945.8|18945.8|0
1637239780000|2021-11-18 12:49:40|18941.84|18941.84|18941.84|18941.84|18941.84|18941.84|18941.84|18941.84|0
1637239790000|2021-11-18 12:49:50|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|0
1637239800000|2021-11-18 12:50:00|18945.34|18945.34|18945.34|18945.34|18945.34|18945.34|18945.34|18945.34|0
1637239810000|2021-11-18 12:50:10|18946.74|18946.74|18946.74|18946.74|18946.74|18946.74|18946.74|18946.74|0
1637240030000|2021-11-18 12:53:50|18958.64|18958.64|18962.6|18962.6|18962.6|18962.6|18958.64|18958.64|0
1637240110000|2021-11-18 12:55:10|18958.64|18958.64|18960.04|18960.04|18960.04|18960.04|18958.64|18958.64|0
1637240120000|2021-11-18 12:55:20|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|0
1637240150000|2021-11-18 12:55:50|18954.67|18954.67|18954.67|18954.67|18954.67|18954.67|18954.67|18954.67|0
1637240180000|2021-11-18 12:56:20|18953.27|18953.27|18951.87|18951.87|18953.27|18953.27|18951.87|18951.87|0
1637240200000|2021-11-18 12:56:40|18947.91|18947.91|18947.91|18947.91|18947.91|18947.91|18947.91|18947.91|0
1637240260000|2021-11-18 12:57:40|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|0
1637240270000|2021-11-18 12:57:50|18942.54|18942.54|18941.16|18941.16|18942.54|18942.54|18941.16|18941.16|0
1637240280000|2021-11-18 12:58:00|18942.56|18942.56|18942.56|18942.56|18942.56|18942.56|18942.56|18942.56|0
1637240350000|2021-11-18 12:59:10|18943.96|18943.96|18942.56|18942.56|18943.96|18943.96|18942.56|18942.56|0
1637240370000|2021-11-18 12:59:30|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|0
1637240410000|2021-11-18 13:00:10|18950.49|18950.49|18950.49|18950.49|18950.49|18950.49|18950.49|18950.49|0
1637240490000|2021-11-18 13:01:30|18950.03|18950.03|18950.03|18950.03|18950.03|18950.03|18950.03|18950.03|0
1637240570000|2021-11-18 13:02:50|18948.63|18948.63|18946.77|18946.77|18948.63|18948.63|18946.77|18946.77|0
1637240580000|2021-11-18 13:03:00|18948.17|18948.17|18948.17|18948.17|18948.17|18948.17|18945.37|18945.37|0
1637240840000|2021-11-18 13:07:20|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|0
1637240940000|2021-11-18 13:09:00|18956.1|18956.1|18957.5|18957.5|18958.9|18958.9|18954.7|18954.7|0
1637240960000|2021-11-18 13:09:20|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|18956.1|0
1637241030000|2021-11-18 13:10:30|18955.64|18955.64|18955.64|18955.64|18955.64|18955.64|18955.64|18955.64|0
1637241040000|2021-11-18 13:10:40|18951.68|18951.68|18950.28|18950.28|18951.68|18951.68|18950.28|18950.28|0
1637241070000|2021-11-18 13:11:10|18949.36|18949.36|18952.16|18952.16|18952.16|18952.16|18949.36|18949.36|0
1637241130000|2021-11-18 13:12:10|18960.09|18960.09|18960.09|18960.09|18960.09|18960.09|18960.09|18960.09|0
1637241160000|2021-11-18 13:12:40|18968.02|18968.02|18975.95|18975.95|18975.95|18975.95|18968.02|18968.02|0
1637241180000|2021-11-18 13:13:00|18978.75|18978.75|18978.75|18978.75|18978.75|18978.75|18974.78|18974.78|0
1637241210000|2021-11-18 13:13:30|18970.82|18970.82|18970.82|18970.82|18970.82|18970.82|18970.82|18970.82|0
1637241220000|2021-11-18 13:13:40|18966.85|18966.85|18966.85|18966.85|18966.85|18966.85|18966.85|18966.85|0
1637241230000|2021-11-18 13:13:50|18968.25|18968.25|18968.25|18968.25|18968.25|18968.25|18968.25|18968.25|0
1637241270000|2021-11-18 13:14:30|18964.29|18964.29|18964.29|18964.29|18964.29|18964.29|18964.29|18964.29|0
1637241300000|2021-11-18 13:15:00|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|18963.83|0
1637241340000|2021-11-18 13:15:40|18951.93|18951.93|18953.1|18953.1|18955.9|18955.9|18951.93|18951.93|0
1637241360000|2021-11-18 13:16:00|18952.64|18952.64|18952.64|18952.64|18952.64|18952.64|18952.64|18952.64|0
1637241370000|2021-11-18 13:16:10|18953.1|18953.1|18953.1|18953.1|18953.1|18953.1|18953.1|18953.1|0
1637241430000|2021-11-18 13:17:10|18951.7|18951.7|18938.4|18938.4|18951.7|18951.7|18938.4|18938.4|0
1637241440000|2021-11-18 13:17:20|18930.47|18930.47|18930.47|18930.47|18930.47|18930.47|18930.47|18930.47|0
1637241480000|2021-11-18 13:18:00|18942.37|18942.37|18942.37|18942.37|18942.37|18942.37|18942.37|18942.37|0
1637241580000|2021-11-18 13:19:40|18946.34|18946.34|18942.37|18942.37|18946.34|18946.34|18942.37|18942.37|0
1637241620000|2021-11-18 13:20:20|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|0
1637241710000|2021-11-18 13:21:50|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|0
1637241810000|2021-11-18 13:23:30|18938.88|18938.88|18938.88|18938.88|18938.88|18938.88|18938.88|18938.88|0
1637241830000|2021-11-18 13:23:50|18939.34|18939.34|18939.34|18939.34|18939.34|18939.34|18939.34|18939.34|0
1637241980000|2021-11-18 13:26:20|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|0
1637242060000|2021-11-18 13:27:40|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|0
1637242080000|2021-11-18 13:28:00|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|18940.74|0
1637242090000|2021-11-18 13:28:10|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|0
1637242160000|2021-11-18 13:29:20|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|0
1637242190000|2021-11-18 13:29:50|18934.46|18934.46|18934.46|18934.46|18934.46|18934.46|18934.46|18934.46|0
1637242260000|2021-11-18 13:31:00|18933.06|18933.06|18933.06|18933.06|18933.06|18933.06|18933.06|18933.06|0
1637242270000|2021-11-18 13:31:10|18929.1|18929.1|18929.1|18929.1|18929.1|18929.1|18929.1|18929.1|0
1637242330000|2021-11-18 13:32:10|18930.93|18930.93|18930.93|18930.93|18930.93|18930.93|18930.93|18930.93|0
1637242340000|2021-11-18 13:32:20|18928.13|18928.13|18930.93|18930.93|18930.93|18930.93|18928.13|18928.13|0
1637242350000|2021-11-18 13:32:30|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|0
1637242360000|2021-11-18 13:32:40|18934.9|18934.9|18934.9|18934.9|18934.9|18934.9|18934.9|18934.9|0
1637242390000|2021-11-18 13:33:10|18930.93|18930.93|18930.93|18930.93|18930.93|18930.93|18930.93|18930.93|0
1637242410000|2021-11-18 13:33:30|18930.01|18930.01|18930.01|18930.01|18930.01|18930.01|18930.01|18930.01|0
1637242430000|2021-11-18 13:33:50|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|0
1637242450000|2021-11-18 13:34:10|18933.52|18933.52|18933.52|18933.52|18933.52|18933.52|18933.52|18933.52|0
1637242460000|2021-11-18 13:34:20|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|0
1637242470000|2021-11-18 13:34:30|18933.29|18933.29|18933.29|18933.29|18937.49|18937.49|18933.29|18933.29|0
1637242480000|2021-11-18 13:34:40|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|18937.49|0
1637242510000|2021-11-18 13:35:10|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|0
1637242570000|2021-11-18 13:36:10|18941.91|18941.91|18937.94|18937.94|18941.91|18941.91|18937.94|18937.94|0
1637242660000|2021-11-18 13:37:40|18941.91|18941.91|18941.91|18941.91|18941.91|18941.91|18941.91|18941.91|0
1637242770000|2021-11-18 13:39:30|18945.88|18945.88|18945.88|18945.88|18945.88|18945.88|18945.88|18945.88|0
1637242790000|2021-11-18 13:39:50|18949.84|18949.84|18949.84|18949.84|18949.84|18949.84|18949.84|18949.84|0
1637242980000|2021-11-18 13:43:00|18941.91|18941.91|18933.98|18933.98|18941.91|18941.91|18933.98|18933.98|0
1637243010000|2021-11-18 13:43:30|18932.58|18932.58|18933.98|18933.98|18933.98|18933.98|18932.58|18932.58|0
1637243020000|2021-11-18 13:43:40|18930.01|18930.01|18930.01|18930.01|18930.01|18930.01|18930.01|18930.01|0
1637243080000|2021-11-18 13:44:40|18923.02|18923.02|18923.02|18923.02|18923.02|18923.02|18923.02|18923.02|0
1637243100000|2021-11-18 13:45:00|18919.05|18919.05|18915.09|18915.09|18919.05|18919.05|18915.09|18915.09|0
1637243140000|2021-11-18 13:45:40|18913.69|18913.69|18912.29|18912.29|18913.69|18913.69|18912.29|18912.29|0
1637243220000|2021-11-18 13:47:00|18904.36|18904.36|18912.29|18912.29|18912.29|18912.29|18904.36|18904.36|0
1637243240000|2021-11-18 13:47:20|18909.49|18909.49|18909.49|18909.49|18909.49|18909.49|18909.49|18909.49|0
1637243250000|2021-11-18 13:47:30|18908.09|18908.09|18908.09|18908.09|18908.09|18908.09|18908.09|18908.09|0
1637243280000|2021-11-18 13:48:00|18904.12|18904.12|18904.12|18904.12|18904.12|18904.12|18904.12|18904.12|0
1637243290000|2021-11-18 13:48:10|18909.72|18909.72|18909.72|18909.72|18909.72|18909.72|18909.72|18909.72|0
1637243310000|2021-11-18 13:48:30|18901.79|18901.79|18901.79|18901.79|18901.79|18901.79|18901.79|18901.79|0
1637243320000|2021-11-18 13:48:40|18905.76|18905.76|18904.84|18904.84|18905.76|18905.76|18904.84|18904.84|0
1637243360000|2021-11-18 13:49:20|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|0
1637243450000|2021-11-18 13:50:50|18896.67|18896.67|18893.87|18893.87|18896.67|18896.67|18893.87|18893.87|0
1637243470000|2021-11-18 13:51:10|18897.84|18897.84|18897.84|18897.84|18897.84|18897.84|18897.84|18897.84|0
1637243500000|2021-11-18 13:51:40|18893.87|18893.87|18893.87|18893.87|18893.87|18893.87|18893.87|18893.87|0
1637243540000|2021-11-18 13:52:20|18888.28|18888.28|18886.88|18886.88|18888.28|18888.28|18886.88|18886.88|0
1637243560000|2021-11-18 13:52:40|18890.84|18890.84|18886.88|18886.88|18890.84|18890.84|18886.88|18886.88|0
1637243580000|2021-11-18 13:53:00|18882.91|18882.91|18894.81|18894.81|18894.81|18894.81|18882.91|18882.91|0
1637243630000|2021-11-18 13:53:50|18896.21|18896.21|18896.21|18896.21|18896.21|18896.21|18896.21|18896.21|0
1637243700000|2021-11-18 13:55:00|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|0
1637243760000|2021-11-18 13:56:00|18895.27|18895.27|18893.87|18893.87|18895.27|18895.27|18893.87|18893.87|0
1637243770000|2021-11-18 13:56:10|18889.67|18889.67|18889.67|18889.67|18889.67|18889.67|18889.67|18889.67|0
1637243810000|2021-11-18 13:56:50|18891.07|18891.07|18892.47|18892.47|18892.47|18892.47|18891.07|18891.07|0
1637243860000|2021-11-18 13:57:40|18888.5|18888.5|18888.5|18888.5|18888.5|18888.5|18888.5|18888.5|0
1637243940000|2021-11-18 13:59:00|18887.1|18887.1|18887.1|18887.1|18887.1|18887.1|18887.1|18887.1|0
1637243960000|2021-11-18 13:59:20|18883.14|18883.14|18879.17|18879.17|18883.14|18883.14|18879.17|18879.17|0
1637244000000|2021-11-18 14:00:00|18883.14|18883.14|18883.14|18883.14|18883.14|18883.14|18883.14|18883.14|0
1637244040000|2021-11-18 14:00:40|18881.74|18881.74|18882.2|18882.2|18882.2|18882.2|18881.74|18881.74|0
1637244080000|2021-11-18 14:01:20|18885|18885|18883.6|18883.6|18885|18885|18883.6|18883.6|0
1637244090000|2021-11-18 14:01:30|18891.53|18891.53|18891.53|18891.53|18895.49|18895.49|18891.53|18891.53|0
1637244100000|2021-11-18 14:01:40|18895.49|18895.49|18895.49|18895.49|18895.49|18895.49|18895.49|18895.49|0
1637244130000|2021-11-18 14:02:10|18895.03|18895.03|18895.03|18895.03|18895.03|18895.03|18895.03|18895.03|0
1637244160000|2021-11-18 14:02:40|18899|18899|18899|18899|18902.96|18902.96|18899|18899|0
1637244170000|2021-11-18 14:02:50|18894.8|18894.8|18894.8|18894.8|18894.8|18894.8|18894.8|18894.8|0
1637244340000|2021-11-18 14:05:40|18890.84|18890.84|18890.84|18890.84|18890.84|18890.84|18890.84|18890.84|0
1637244420000|2021-11-18 14:07:00|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|0
1637244430000|2021-11-18 14:07:10|18889.67|18889.67|18889.67|18889.67|18889.67|18889.67|18889.67|18889.67|0
1637244440000|2021-11-18 14:07:20|18888.75|18888.75|18888.75|18888.75|18888.75|18888.75|18888.75|18888.75|0
1637244480000|2021-11-18 14:08:00|18890.15|18890.15|18890.15|18890.15|18890.15|18890.15|18890.15|18890.15|0
1637244520000|2021-11-18 14:08:40|18894.11|18894.11|18894.11|18894.11|18894.11|18894.11|18894.11|18894.11|0
1637244530000|2021-11-18 14:08:50|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|0
1637244560000|2021-11-18 14:09:20|18894.11|18894.11|18894.11|18894.11|18894.11|18894.11|18894.11|18894.11|0
1637244620000|2021-11-18 14:10:20|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|0
1637244680000|2021-11-18 14:11:20|18899.48|18899.48|18899.48|18899.48|18899.48|18899.48|18899.48|18899.48|0
1637244690000|2021-11-18 14:11:30|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|0
1637244770000|2021-11-18 14:12:50|18898.54|18898.54|18922.33|18922.33|18922.33|18922.33|18898.54|18898.54|0
1637244780000|2021-11-18 14:13:00|18923.73|18923.73|18923.73|18923.73|18923.73|18923.73|18923.73|18923.73|0
1637244790000|2021-11-18 14:13:10|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|0
1637244800000|2021-11-18 14:13:20|18927.93|18927.93|18927.93|18927.93|18927.93|18927.93|18927.93|18927.93|0
1637244900000|2021-11-18 14:15:00|18926.53|18926.53|18925.13|18925.13|18926.53|18926.53|18925.13|18925.13|0
1637244960000|2021-11-18 14:16:00|18929.1|18929.1|18937.03|18937.03|18937.03|18937.03|18929.1|18929.1|0
1637245000000|2021-11-18 14:16:40|18929.1|18929.1|18933.06|18933.06|18933.06|18933.06|18929.1|18929.1|0
1637245020000|2021-11-18 14:17:00|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|0
1637245050000|2021-11-18 14:17:30|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|0
1637245090000|2021-11-18 14:18:10|18922.56|18922.56|18922.56|18922.56|18922.56|18922.56|18922.56|18922.56|0
1637245100000|2021-11-18 14:18:20|18918.6|18918.6|18918.6|18918.6|18918.6|18918.6|18918.6|18918.6|0
1637245180000|2021-11-18 14:19:40|18914.63|18914.63|18914.63|18914.63|18914.63|18914.63|18914.63|18914.63|0
1637245200000|2021-11-18 14:20:00|18910.67|18910.67|18910.67|18910.67|18910.67|18910.67|18910.67|18910.67|0
1637245220000|2021-11-18 14:20:20|18906.7|18906.7|18906.7|18906.7|18906.7|18906.7|18906.7|18906.7|0
1637245280000|2021-11-18 14:21:20|18909.5|18909.5|18909.5|18909.5|18909.5|18909.5|18909.5|18909.5|0
1637245300000|2021-11-18 14:21:40|18905.54|18905.54|18905.54|18905.54|18905.54|18905.54|18905.54|18905.54|0
1637245320000|2021-11-18 14:22:00|18909.5|18909.5|18909.5|18909.5|18909.5|18909.5|18909.5|18909.5|0
1637245390000|2021-11-18 14:23:10|18905.54|18905.54|18904.16|18904.16|18905.54|18905.54|18904.16|18904.16|0
1637245400000|2021-11-18 14:23:20|18903.7|18903.7|18903.7|18903.7|18903.7|18903.7|18903.7|18903.7|0
1637245420000|2021-11-18 14:23:40|18899.73|18899.73|18900.19|18900.19|18900.19|18900.19|18899.73|18899.73|0
1637245460000|2021-11-18 14:24:20|18904.39|18904.39|18904.39|18904.39|18904.39|18904.39|18904.39|18904.39|0
1637245470000|2021-11-18 14:24:30|18905.79|18905.79|18905.79|18905.79|18905.79|18905.79|18905.79|18905.79|0
1637245490000|2021-11-18 14:24:50|18917.69|18917.69|18933.55|18933.55|18933.55|18933.55|18917.69|18917.69|0
1637245550000|2021-11-18 14:25:50|18941.48|18941.48|18941.48|18941.48|18941.48|18941.48|18941.48|18941.48|0
1637245560000|2021-11-18 14:26:00|18933.55|18933.55|18930.75|18930.75|18933.55|18933.55|18930.75|18930.75|0
1637245590000|2021-11-18 14:26:30|18938.68|18938.68|18934.71|18934.71|18938.68|18938.68|18934.71|18934.71|0
1637245640000|2021-11-18 14:27:20|18930.75|18930.75|18926.78|18926.78|18930.75|18930.75|18926.78|18926.78|0
1637245660000|2021-11-18 14:27:40|18934.71|18934.71|18942.64|18942.64|18942.64|18942.64|18934.71|18934.71|0
1637245680000|2021-11-18 14:28:00|18944.04|18944.04|18944.04|18944.04|18944.04|18944.04|18944.04|18944.04|0
1637245700000|2021-11-18 14:28:20|18948.01|18948.01|18948.01|18948.01|18948.01|18948.01|18948.01|18948.01|0
1637245720000|2021-11-18 14:28:40|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|0
1637245730000|2021-11-18 14:28:50|18956.17|18956.17|18956.17|18956.17|18956.17|18956.17|18956.17|18956.17|0
1637245740000|2021-11-18 14:29:00|18968.07|18968.07|18968.07|18968.07|18968.07|18968.07|18968.07|18968.07|0
1637245750000|2021-11-18 14:29:10|18972.03|18972.03|18972.03|18972.03|18972.03|18972.03|18972.03|18972.03|0
1637245770000|2021-11-18 14:29:30|18968.07|18968.07|18968.07|18968.07|18968.07|18968.07|18968.07|18968.07|0
1637245800000|2021-11-18 14:30:00|18976|18976|18977.4|18977.4|18977.4|18977.4|18976|18976|0
1637245840000|2021-11-18 14:30:40|18974.6|18974.6|18970.63|18970.63|18974.6|18974.6|18970.63|18970.63|0
1637245850000|2021-11-18 14:30:50|18966.67|18966.67|18966.67|18966.67|18966.67|18966.67|18966.67|18966.67|0
1637245860000|2021-11-18 14:31:00|18962.7|18962.7|18965.5|18965.5|18965.5|18965.5|18962.7|18962.7|0
1637245870000|2021-11-18 14:31:10|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|0
1637245930000|2021-11-18 14:32:10|18955.94|18955.94|18953.14|18953.14|18955.94|18955.94|18953.14|18953.14|0
1637245940000|2021-11-18 14:32:20|18957.11|18957.11|18961.07|18961.07|18961.07|18961.07|18957.11|18957.11|0
1637245960000|2021-11-18 14:32:40|18955.47|18955.47|18955.47|18955.47|18955.47|18955.47|18955.47|18955.47|0
1637245970000|2021-11-18 14:32:50|18959.44|18959.44|18959.44|18959.44|18959.44|18959.44|18959.44|18959.44|0
1637246010000|2021-11-18 14:33:30|18955.47|18955.47|18954.07|18954.07|18955.47|18955.47|18954.07|18954.07|0
1637246020000|2021-11-18 14:33:40|18952.67|18952.67|18952.67|18952.67|18952.67|18952.67|18952.67|18952.67|0
1637246040000|2021-11-18 14:34:00|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|0
1637246060000|2021-11-18 14:34:20|18944.28|18944.28|18948.25|18948.25|18948.25|18948.25|18944.28|18944.28|0
1637246070000|2021-11-18 14:34:30|18945.45|18945.45|18945.45|18945.45|18945.45|18945.45|18945.45|18945.45|0
1637246080000|2021-11-18 14:34:40|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|0
1637246090000|2021-11-18 14:34:50|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|18941.25|0
1637246100000|2021-11-18 14:35:00|18945.45|18945.45|18945.45|18945.45|18945.45|18945.45|18945.45|18945.45|0
1637246120000|2021-11-18 14:35:20|18941.48|18941.48|18941.48|18941.48|18941.48|18941.48|18941.48|18941.48|0
1637246150000|2021-11-18 14:35:50|18938.69|18938.69|18938.69|18938.69|18938.69|18938.69|18938.69|18938.69|0
1637246170000|2021-11-18 14:36:10|18942.88|18942.88|18942.88|18942.88|18942.88|18942.88|18942.88|18942.88|0
1637246180000|2021-11-18 14:36:20|18934.95|18934.95|18934.95|18934.95|18934.95|18934.95|18934.95|18934.95|0
1637246220000|2021-11-18 14:37:00|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|18930.99|0
1637246230000|2021-11-18 14:37:10|18933.79|18933.79|18941.72|18941.72|18941.72|18941.72|18933.79|18933.79|0
1637246250000|2021-11-18 14:37:30|18942.18|18942.18|18938.21|18938.21|18942.18|18942.18|18938.21|18938.21|0
1637246270000|2021-11-18 14:37:50|18936.81|18936.81|18936.81|18936.81|18936.81|18936.81|18936.81|18936.81|0
1637246300000|2021-11-18 14:38:20|18937.27|18937.27|18937.27|18937.27|18937.27|18937.27|18937.27|18937.27|0
1637246310000|2021-11-18 14:38:30|18938.19|18938.19|18939.59|18939.59|18939.59|18939.59|18938.19|18938.19|0
1637246320000|2021-11-18 14:38:40|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|0
1637246330000|2021-11-18 14:38:50|18934.23|18934.23|18934.23|18934.23|18934.23|18934.23|18934.23|18934.23|0
1637246370000|2021-11-18 14:39:30|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|0
1637246410000|2021-11-18 14:40:10|18934.23|18934.23|18937.03|18937.03|18937.03|18937.03|18934.23|18934.23|0
1637246420000|2021-11-18 14:40:20|18941.22|18941.22|18941.22|18941.22|18941.22|18941.22|18941.22|18941.22|0
1637246440000|2021-11-18 14:40:40|18942.14|18942.14|18942.14|18942.14|18942.14|18942.14|18942.14|18942.14|0
1637246450000|2021-11-18 14:40:50|18946.11|18946.11|18946.11|18946.11|18946.11|18946.11|18946.11|18946.11|0
1637246480000|2021-11-18 14:41:20|18954.04|18954.04|18954.04|18954.04|18954.04|18954.04|18954.04|18954.04|0
1637246500000|2021-11-18 14:41:40|18958.24|18958.24|18958.24|18958.24|18958.24|18958.24|18958.24|18958.24|0
1637246530000|2021-11-18 14:42:10|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|18966.17|0
1637246550000|2021-11-18 14:42:30|18962.2|18962.2|18962.2|18962.2|18962.2|18962.2|18962.2|18962.2|0
1637246560000|2021-11-18 14:42:40|18959.4|18959.4|18959.4|18959.4|18959.4|18959.4|18959.4|18959.4|0
1637246580000|2021-11-18 14:43:00|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|18960.8|0
1637246590000|2021-11-18 14:43:10|18959.4|18959.4|18959.4|18959.4|18959.4|18959.4|18959.4|18959.4|0
1637246600000|2021-11-18 14:43:20|18960.78|18960.78|18960.78|18960.78|18960.78|18960.78|18960.78|18960.78|0
1637246610000|2021-11-18 14:43:30|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|0
1637246630000|2021-11-18 14:43:50|18964.29|18964.29|18964.29|18964.29|18964.29|18964.29|18964.29|18964.29|0
1637246650000|2021-11-18 14:44:10|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|0
1637246700000|2021-11-18 14:45:00|18967.55|18967.55|18968.95|18968.95|18968.95|18968.95|18967.55|18967.55|0
1637246710000|2021-11-18 14:45:10|18969.41|18969.41|18969.41|18969.41|18969.41|18969.41|18969.41|18969.41|0
1637246730000|2021-11-18 14:45:30|18973.37|18973.37|18981.3|18981.3|18981.3|18981.3|18973.37|18973.37|0
1637246740000|2021-11-18 14:45:40|18985.27|18985.27|18985.27|18985.27|18985.27|18985.27|18985.27|18985.27|0
1637246750000|2021-11-18 14:45:50|18981.3|18981.3|18981.3|18981.3|18981.3|18981.3|18981.3|18981.3|0
1637246760000|2021-11-18 14:46:00|18978.5|18978.5|18978.5|18978.5|18978.5|18978.5|18978.5|18978.5|0
1637246800000|2021-11-18 14:46:40|18979.9|18979.9|18979.9|18979.9|18979.9|18979.9|18979.9|18979.9|0
1637246820000|2021-11-18 14:47:00|18991.8|18991.8|18991.8|18991.8|18991.8|18991.8|18991.8|18991.8|0
1637246850000|2021-11-18 14:47:30|18995.76|18995.76|18995.76|18995.76|18995.76|18995.76|18995.76|18995.76|0
1637246860000|2021-11-18 14:47:40|18998.56|18998.56|18998.56|18998.56|18998.56|18998.56|18998.56|18998.56|0
1637246880000|2021-11-18 14:48:00|18999.96|18999.96|18999.96|18999.96|18999.96|18999.96|18999.96|18999.96|0
1637246890000|2021-11-18 14:48:10|18997.16|18997.16|18998.56|18998.56|18998.56|18998.56|18997.16|18997.16|0
1637246920000|2021-11-18 14:48:40|19002.53|19002.53|19002.53|19002.53|19002.53|19002.53|19002.53|19002.53|0
1637246960000|2021-11-18 14:49:20|18998.56|18998.56|18989.23|18989.23|18998.56|18998.56|18989.23|18989.23|0
1637247000000|2021-11-18 14:50:00|18993.2|18993.2|18993.2|18993.2|18993.2|18993.2|18993.2|18993.2|0
1637247010000|2021-11-18 14:50:10|19005.09|19005.09|19003.69|19003.69|19005.09|19005.09|19003.69|19003.69|0
1637247070000|2021-11-18 14:51:10|19004.15|19004.15|19004.15|19004.15|19004.15|19004.15|19004.15|19004.15|0
1637247120000|2021-11-18 14:52:00|19006.95|19006.95|18989.69|18989.69|19006.95|19006.95|18989.69|18989.69|0
1637247140000|2021-11-18 14:52:20|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|0
1637247170000|2021-11-18 14:52:50|18994.12|18994.12|18994.12|18994.12|18994.12|18994.12|18994.12|18994.12|0
1637247210000|2021-11-18 14:53:30|18998.08|18998.08|18990.15|18990.15|18998.08|18998.08|18990.15|18990.15|0
1637247310000|2021-11-18 14:55:10|18991.55|18991.55|18991.55|18991.55|18991.55|18991.55|18991.55|18991.55|0
1637247320000|2021-11-18 14:55:20|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|18990.15|0
1637247360000|2021-11-18 14:56:00|18988.75|18988.75|18988.75|18988.75|18988.75|18988.75|18988.75|18988.75|0
1637247390000|2021-11-18 14:56:30|18987.35|18987.35|18987.35|18987.35|18987.35|18987.35|18987.35|18987.35|0
1637247420000|2021-11-18 14:57:00|18991.32|18991.32|18991.32|18991.32|18991.32|18991.32|18991.32|18991.32|0
1637247450000|2021-11-18 14:57:30|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|18989.92|0
1637247480000|2021-11-18 14:58:00|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|0
1637247500000|2021-11-18 14:58:20|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|18984.55|0
1637247560000|2021-11-18 14:59:20|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|18985.47|0
1637247590000|2021-11-18 14:59:50|18984.07|18984.07|18984.07|18984.07|18984.07|18984.07|18984.07|18984.07|0
1637247600000|2021-11-18 15:00:00|18986.87|18986.87|18985.47|18985.47|18986.87|18986.87|18985.47|18985.47|0
1637247630000|2021-11-18 15:00:30|18986.87|18986.87|18985.47|18985.47|18986.87|18986.87|18985.47|18985.47|0
1637247650000|2021-11-18 15:00:50|18993.4|18993.4|19005.3|19005.3|19005.3|19005.3|18993.4|18993.4|0
1637247670000|2021-11-18 15:01:10|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|19009.26|0
1637247690000|2021-11-18 15:01:30|19005.3|19005.3|19005.3|19005.3|19005.3|19005.3|19005.3|19005.3|0
1637247700000|2021-11-18 15:01:40|19005.76|19005.76|19005.76|19005.76|19005.76|19005.76|19005.76|19005.76|0
1637247710000|2021-11-18 15:01:50|19001.79|19001.79|19001.79|19001.79|19001.79|19001.79|19001.79|19001.79|0
1637247720000|2021-11-18 15:02:00|19009.72|19009.72|19008.33|19008.33|19009.72|19009.72|19008.33|19008.33|0
1637247790000|2021-11-18 15:03:10|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|0
1637247810000|2021-11-18 15:03:30|19012.75|19012.75|19014.13|19014.13|19014.13|19014.13|19012.75|19012.75|0
1637247820000|2021-11-18 15:03:40|19018.09|19018.09|19018.09|19018.09|19018.09|19018.09|19018.09|19018.09|0
1637247830000|2021-11-18 15:03:50|19016.69|19016.69|19016.69|19016.69|19016.69|19016.69|19016.69|19016.69|0
1637247870000|2021-11-18 15:04:30|19013.9|19013.9|19009.93|19009.93|19013.9|19013.9|19009.93|19009.93|0
1637247950000|2021-11-18 15:05:50|19013.9|19013.9|19009.93|19009.93|19013.9|19013.9|19009.93|19009.93|0
1637247990000|2021-11-18 15:06:30|19009.47|19009.47|19009.47|19009.47|19009.47|19009.47|19009.47|19009.47|0
1637248050000|2021-11-18 15:07:30|19010.87|19010.87|19012.27|19012.27|19012.27|19012.27|19010.87|19010.87|0
1637248060000|2021-11-18 15:07:40|19015.07|19015.07|19019.03|19019.03|19019.03|19019.03|19015.07|19015.07|0
1637248130000|2021-11-18 15:08:50|19016.24|19016.24|19016.24|19016.24|19016.24|19016.24|19016.24|19016.24|0
1637248140000|2021-11-18 15:09:00|19019.03|19019.03|19019.03|19019.03|19019.03|19019.03|19019.03|19019.03|0
1637248220000|2021-11-18 15:10:20|19016.24|19016.24|19012.27|19012.27|19016.24|19016.24|19008.3|19008.3|0
1637248260000|2021-11-18 15:11:00|19008.07|19008.07|19008.07|19008.07|19008.07|19008.07|19008.07|19008.07|0
1637248290000|2021-11-18 15:11:30|19000.14|19000.14|18996.18|18996.18|19000.14|19000.14|18996.18|18996.18|0
1637248330000|2021-11-18 15:12:10|18994.78|18994.78|18994.78|18994.78|18994.78|18994.78|18994.78|18994.78|0
1637248340000|2021-11-18 15:12:20|18990.81|18990.81|18989.43|18989.43|18990.81|18990.81|18989.43|18989.43|0
1637248350000|2021-11-18 15:12:30|18988.03|18988.03|18986.63|18986.63|18988.03|18988.03|18986.63|18986.63|0
1637248390000|2021-11-18 15:13:10|18989.43|18989.43|18988.03|18988.03|18989.43|18989.43|18988.03|18988.03|0
1637248400000|2021-11-18 15:13:20|18987.57|18987.57|18988.03|18988.03|18988.03|18988.03|18987.57|18987.57|0
1637248410000|2021-11-18 15:13:30|18986.63|18986.63|18986.63|18986.63|18986.63|18986.63|18986.63|18986.63|0
1637248440000|2021-11-18 15:14:00|18990.6|18990.6|18989.68|18989.68|18990.6|18990.6|18989.68|18989.68|0
1637248460000|2021-11-18 15:14:20|18985.48|18985.48|18985.48|18985.48|18985.48|18985.48|18985.48|18985.48|0
1637248490000|2021-11-18 15:14:50|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|0
1637248500000|2021-11-18 15:15:00|18969.62|18969.62|18969.62|18969.62|18969.62|18969.62|18969.62|18969.62|0
1637248530000|2021-11-18 15:15:30|18961.69|18961.69|18961.69|18961.69|18961.69|18961.69|18961.69|18961.69|0
1637248540000|2021-11-18 15:15:40|18961.23|18961.23|18961.23|18961.23|18961.23|18961.23|18961.23|18961.23|0
1637248560000|2021-11-18 15:16:00|18961.69|18961.69|18961.69|18961.69|18961.69|18961.69|18961.69|18961.69|0
1637248600000|2021-11-18 15:16:40|18945.83|18945.83|18945.83|18945.83|18945.83|18945.83|18945.83|18945.83|0
1637248630000|2021-11-18 15:17:10|18937.9|18937.9|18937.9|18937.9|18937.9|18937.9|18937.9|18937.9|0
1637248690000|2021-11-18 15:18:10|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|0
1637248740000|2021-11-18 15:19:00|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|18929.97|0
1637248760000|2021-11-18 15:19:20|18935.56|18935.56|18935.56|18935.56|18935.56|18935.56|18935.56|18935.56|0
1637248770000|2021-11-18 15:19:30|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|0
1637248780000|2021-11-18 15:19:40|18928.8|18928.8|18928.8|18928.8|18928.8|18928.8|18928.8|18928.8|0
1637248810000|2021-11-18 15:20:10|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|0
1637248830000|2021-11-18 15:20:30|18916.9|18916.9|18912.94|18912.94|18916.9|18916.9|18912.94|18912.94|0
1637248860000|2021-11-18 15:21:00|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|0
1637248950000|2021-11-18 15:22:30|18924.84|18924.84|18924.84|18924.84|18924.84|18924.84|18924.84|18924.84|0
1637249000000|2021-11-18 15:23:20|18927.63|18927.63|18927.63|18927.63|18927.63|18927.63|18927.63|18927.63|0
1637249070000|2021-11-18 15:24:30|18931.6|18931.6|18935.56|18935.56|18935.56|18935.56|18931.6|18931.6|0
1637249190000|2021-11-18 15:26:30|18936.96|18936.96|18936.96|18936.96|18936.96|18936.96|18936.96|18936.96|0
1637249230000|2021-11-18 15:27:10|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|0
1637249240000|2021-11-18 15:27:20|18952.83|18952.83|18952.83|18952.83|18952.83|18952.83|18952.83|18952.83|0
1637249260000|2021-11-18 15:27:40|18951.43|18951.43|18951.43|18951.43|18951.43|18951.43|18951.43|18951.43|0
1637249280000|2021-11-18 15:28:00|18952.83|18952.83|18952.83|18952.83|18952.83|18952.83|18952.83|18952.83|0
1637249290000|2021-11-18 15:28:10|18948.86|18948.86|18946.54|18946.54|18948.86|18948.86|18946.54|18946.54|0
1637249300000|2021-11-18 15:28:20|18942.58|18942.58|18932.08|18932.08|18942.58|18942.58|18930.68|18930.68|0
1637249340000|2021-11-18 15:29:00|18936.04|18936.04|18936.04|18936.04|18936.04|18936.04|18936.04|18936.04|0
1637249380000|2021-11-18 15:29:40|18934.65|18934.65|18934.65|18934.65|18934.65|18934.65|18934.65|18934.65|0
1637249390000|2021-11-18 15:29:50|18933.25|18933.25|18943.98|18943.98|18943.98|18943.98|18933.25|18933.25|0
1637249470000|2021-11-18 15:31:10|18940.01|18940.01|18940.01|18940.01|18940.01|18940.01|18940.01|18940.01|0
1637249500000|2021-11-18 15:31:40|18938.61|18938.61|18938.61|18938.61|18938.61|18938.61|18938.61|18938.61|0
1637249520000|2021-11-18 15:32:00|18930.68|18930.68|18930.68|18930.68|18930.68|18930.68|18927.88|18927.88|0
1637249530000|2021-11-18 15:32:10|18929.76|18929.76|18926.52|18926.52|18929.76|18929.76|18926.52|18926.52|0
1637249570000|2021-11-18 15:32:50|18918.59|18918.59|18918.59|18918.59|18918.59|18918.59|18918.59|18918.59|0
1637249580000|2021-11-18 15:33:00|18926.52|18926.52|18926.52|18926.52|18926.52|18926.52|18926.52|18926.52|0
1637249600000|2021-11-18 15:33:20|18926.06|18926.06|18926.06|18926.06|18926.06|18926.06|18926.06|18926.06|0
1637249630000|2021-11-18 15:33:50|18927.46|18927.46|18934.93|18934.93|18934.93|18934.93|18927|18927|0
1637249660000|2021-11-18 15:34:20|18930.97|18930.97|18930.97|18930.97|18930.97|18930.97|18930.97|18930.97|0
1637249680000|2021-11-18 15:34:40|18932.37|18932.37|18932.37|18932.37|18932.37|18932.37|18932.37|18932.37|0
1637249700000|2021-11-18 15:35:00|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|0
1637249720000|2021-11-18 15:35:20|18945.66|18945.66|18945.66|18945.66|18945.66|18945.66|18945.66|18945.66|0
1637249770000|2021-11-18 15:36:10|18949.63|18949.63|18961.52|18961.52|18961.52|18961.52|18949.63|18949.63|0
1637249800000|2021-11-18 15:36:40|18964.32|18964.32|18965.72|18965.72|18965.72|18965.72|18964.32|18964.32|0
1637249820000|2021-11-18 15:37:00|18966.18|18966.18|18966.18|18966.18|18966.18|18966.18|18966.18|18966.18|0
1637249830000|2021-11-18 15:37:10|18964.78|18964.78|18964.78|18964.78|18964.78|18964.78|18964.78|18964.78|0
1637249880000|2021-11-18 15:38:00|18966.18|18966.18|18966.18|18966.18|18966.18|18966.18|18966.18|18966.18|0
1637249900000|2021-11-18 15:38:20|18974.11|18974.11|18978.08|18978.08|18978.08|18978.08|18974.11|18974.11|0
1637249950000|2021-11-18 15:39:10|18993.94|18993.94|18993.94|18993.94|18993.94|18993.94|18993.94|18993.94|0
1637249970000|2021-11-18 15:39:30|18992.54|18992.54|18968.75|18968.75|18992.54|18992.54|18968.75|18968.75|0
1637250000000|2021-11-18 15:40:00|18970.15|18970.15|18970.15|18970.15|18970.15|18970.15|18970.15|18970.15|0
1637250030000|2021-11-18 15:40:30|18971.55|18971.55|18976.91|18976.91|18976.91|18976.91|18971.55|18971.55|0
1637250050000|2021-11-18 15:40:50|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|0
1637250120000|2021-11-18 15:42:00|18976.91|18976.91|18984.84|18984.84|18984.84|18984.84|18976.91|18976.91|0
1637250130000|2021-11-18 15:42:10|18988.81|18988.81|18988.81|18988.81|18988.81|18988.81|18988.81|18988.81|0
1637250160000|2021-11-18 15:42:40|18990.21|18990.21|18990.21|18990.21|18990.21|18990.21|18990.21|18990.21|0
1637250210000|2021-11-18 15:43:30|18988.81|18988.81|18984.84|18984.84|18988.81|18988.81|18984.84|18984.84|0
1637250240000|2021-11-18 15:44:00|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|18983.44|0
1637250330000|2021-11-18 15:45:30|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|18975.51|0
1637250360000|2021-11-18 15:46:00|18974.11|18974.11|18974.57|18974.57|18974.57|18974.57|18974.11|18974.11|0
1637250380000|2021-11-18 15:46:20|18975.97|18975.97|18975.97|18975.97|18975.97|18975.97|18975.97|18975.97|0
1637250390000|2021-11-18 15:46:30|18968.04|18968.04|18965.24|18965.24|18968.04|18968.04|18965.24|18965.24|0
1637250400000|2021-11-18 15:46:40|18961.28|18961.28|18961.28|18961.28|18961.28|18961.28|18961.28|18961.28|0
1637250460000|2021-11-18 15:47:40|18965.24|18965.24|18965.24|18965.24|18965.24|18965.24|18965.24|18965.24|0
1637250490000|2021-11-18 15:48:10|18963.84|18963.84|18963.84|18963.84|18963.84|18963.84|18963.84|18963.84|0
1637250500000|2021-11-18 15:48:20|18959.88|18959.88|18959.88|18959.88|18959.88|18959.88|18959.88|18959.88|0
1637250510000|2021-11-18 15:48:30|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|0
1637250520000|2021-11-18 15:48:40|18971.77|18971.77|18967.81|18967.81|18971.77|18971.77|18967.81|18967.81|0
1637250580000|2021-11-18 15:49:40|18963.84|18963.84|18963.84|18963.84|18963.84|18963.84|18963.84|18963.84|0
1637250600000|2021-11-18 15:50:00|18968.04|18968.04|18968.04|18968.04|18968.04|18968.04|18968.04|18968.04|0
1637250660000|2021-11-18 15:51:00|18968.5|18968.5|18976.43|18976.43|18976.43|18976.43|18968.5|18968.5|0
1637250670000|2021-11-18 15:51:10|18976.89|18976.89|18976.89|18976.89|18976.89|18976.89|18976.89|18976.89|0
1637250680000|2021-11-18 15:51:20|18977.35|18977.35|18981.55|18981.55|18981.55|18981.55|18977.35|18977.35|0
1637250740000|2021-11-18 15:52:20|18980.15|18980.15|18980.15|18980.15|18980.15|18980.15|18980.15|18980.15|0
1637250770000|2021-11-18 15:52:50|18980.61|18980.61|18980.61|18980.61|18980.61|18980.61|18980.61|18980.61|0
1637250780000|2021-11-18 15:53:00|18976.64|18976.64|18984.57|18984.57|18984.57|18984.57|18976.64|18976.64|0
1637250800000|2021-11-18 15:53:20|18988.54|18988.54|18988.54|18988.54|18988.54|18988.54|18988.54|18988.54|0
1637250880000|2021-11-18 15:54:40|18991.34|18991.34|18992.74|18992.74|18992.74|18992.74|18991.34|18991.34|0
1637250940000|2021-11-18 15:55:40|19004.63|19004.63|19004.63|19004.63|19004.63|19004.63|19004.63|19004.63|0
1637251000000|2021-11-18 15:56:40|19008.6|19008.6|19008.6|19008.6|19008.6|19008.6|19008.6|19008.6|0
1637251030000|2021-11-18 15:57:10|19005.8|19005.8|19005.8|19005.8|19005.8|19005.8|19005.8|19005.8|0
1637251060000|2021-11-18 15:57:40|19004.4|19004.4|19004.4|19004.4|19004.4|19004.4|19004.4|19004.4|0
1637251080000|2021-11-18 15:58:00|19001.6|19001.6|19001.14|19001.14|19001.6|19001.6|19001.14|19001.14|0
1637251090000|2021-11-18 15:58:10|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|0
1637251100000|2021-11-18 15:58:20|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|0
1637251180000|2021-11-18 15:59:40|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|0
1637251210000|2021-11-18 16:00:10|19009.07|19009.07|19005.11|19005.11|19009.07|19009.07|19005.11|19005.11|0
1637251250000|2021-11-18 16:00:50|19013.04|19013.04|19006.27|19006.27|19013.04|19013.04|19006.27|19006.27|0
1637251280000|2021-11-18 16:01:20|18998.34|18998.34|18998.34|18998.34|18998.34|18998.34|18998.34|18998.34|0
1637251360000|2021-11-18 16:02:40|18994.38|18994.38|18994.38|18994.38|18994.38|18994.38|18994.38|18994.38|0
1637251490000|2021-11-18 16:04:50|18986.45|18986.45|18986.45|18986.45|18986.45|18986.45|18986.45|18986.45|0
1637251520000|2021-11-18 16:05:20|18987.85|18987.85|18987.85|18987.85|18987.85|18987.85|18987.85|18987.85|0
1637251540000|2021-11-18 16:05:40|18991.81|18991.81|18991.81|18991.81|18991.81|18991.81|18991.81|18991.81|0
1637251580000|2021-11-18 16:06:20|18995.78|18995.78|18998.58|18998.58|18998.58|18998.58|18995.78|18995.78|0
1637251590000|2021-11-18 16:06:30|18997.18|18997.18|18996.72|18996.72|18997.18|18997.18|18996.72|18996.72|0
1637251600000|2021-11-18 16:06:40|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|0
1637251610000|2021-11-18 16:06:50|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|0
1637251620000|2021-11-18 16:07:00|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|0
1637251700000|2021-11-18 16:08:20|18992.29|18992.29|18992.29|18992.29|18992.29|18992.29|18992.29|18992.29|0
1637251710000|2021-11-18 16:08:30|18990.89|18990.89|18990.89|18990.89|18990.89|18990.89|18990.89|18990.89|0
1637251720000|2021-11-18 16:08:40|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|0
1637251740000|2021-11-18 16:09:00|18990.89|18990.89|18988.33|18988.33|18990.89|18990.89|18986.93|18986.93|0
1637251780000|2021-11-18 16:09:40|18989.73|18989.73|18989.73|18989.73|18989.73|18989.73|18989.73|18989.73|0
1637251880000|2021-11-18 16:11:20|18991.13|18991.13|18991.13|18991.13|18991.13|18991.13|18991.13|18991.13|0
1637251940000|2021-11-18 16:12:20|18992.53|18992.53|18992.53|18992.53|18992.53|18992.53|18992.53|18992.53|0
1637251950000|2021-11-18 16:12:30|18996.49|18996.49|19000.46|19000.46|19000.46|19000.46|18996.49|18996.49|0
1637251960000|2021-11-18 16:12:40|19008.39|19008.39|19008.39|19008.39|19008.39|19008.39|19008.39|19008.39|0
1637252010000|2021-11-18 16:13:30|19009.79|19009.79|19009.79|19009.79|19009.79|19009.79|19009.79|19009.79|0
1637252040000|2021-11-18 16:14:00|19001.86|19001.86|19002.31|19002.31|19002.31|19002.31|19001.86|19001.86|0
1637252100000|2021-11-18 16:15:00|19000.92|19000.92|19000.92|19000.92|19000.92|19000.92|19000.92|19000.92|0
1637252160000|2021-11-18 16:16:00|18999.52|18999.52|19000.92|19000.92|19000.92|19000.92|18999.52|18999.52|0
1637252200000|2021-11-18 16:16:40|19004.88|19004.88|19008.14|19008.14|19008.14|19008.14|19004.88|19004.88|0
1637252260000|2021-11-18 16:17:40|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|0
1637252280000|2021-11-18 16:18:00|19012.1|19012.1|19012.1|19012.1|19012.1|19012.1|19012.1|19012.1|0
1637252330000|2021-11-18 16:18:50|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|0
1637252340000|2021-11-18 16:19:00|19006.74|19006.74|19006.74|19006.74|19006.74|19006.74|19006.74|19006.74|0
1637252370000|2021-11-18 16:19:30|19005.34|19005.34|19001.38|19001.38|19005.34|19005.34|19001.38|19001.38|0
1637252430000|2021-11-18 16:20:30|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|0
1637252440000|2021-11-18 16:20:40|19006.74|19006.74|19006.74|19006.74|19006.74|19006.74|19006.74|19006.74|0
1637252480000|2021-11-18 16:21:20|19008.14|19008.14|19006.74|19006.74|19008.14|19008.14|19006.74|19006.74|0
1637252530000|2021-11-18 16:22:10|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|0
1637252540000|2021-11-18 16:22:20|19001.38|19001.38|19001.38|19001.38|19001.38|19001.38|19001.38|19001.38|0
1637252560000|2021-11-18 16:22:40|18997.41|18997.41|18997.41|18997.41|18997.41|18997.41|18997.41|18997.41|0
1637252580000|2021-11-18 16:23:00|19000.21|19000.21|19000.21|19000.21|19000.21|19000.21|19000.21|19000.21|0
1637252650000|2021-11-18 16:24:10|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|0
1637252670000|2021-11-18 16:24:30|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|0
1637252680000|2021-11-18 16:24:40|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|19004.17|0
1637252690000|2021-11-18 16:24:50|19005.57|19005.57|19005.57|19005.57|19005.57|19005.57|19005.57|19005.57|0
1637252730000|2021-11-18 16:25:30|19009.54|19009.54|19009.54|19009.54|19009.54|19009.54|19009.54|19009.54|0
1637252750000|2021-11-18 16:25:50|19009.08|19009.08|19009.08|19009.08|19009.08|19009.08|19009.08|19009.08|0
1637252760000|2021-11-18 16:26:00|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|19005.11|0
1637252770000|2021-11-18 16:26:10|19003.71|19003.71|19007.91|19007.91|19009.31|19009.31|19003.71|19003.71|0
1637252780000|2021-11-18 16:26:20|19009.31|19009.31|19009.31|19009.31|19009.31|19009.31|19009.31|19009.31|0
1637252800000|2021-11-18 16:26:40|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|0
1637252820000|2021-11-18 16:27:00|19014.68|19014.68|19014.68|19014.68|19014.68|19014.68|19014.68|19014.68|0
1637252840000|2021-11-18 16:27:20|19013.28|19013.28|19013.28|19013.28|19013.28|19013.28|19013.28|19013.28|0
1637252880000|2021-11-18 16:28:00|19011.88|19011.88|19013.28|19013.28|19013.28|19013.28|19011.88|19011.88|0
1637252910000|2021-11-18 16:28:30|19009.31|19009.31|19009.31|19009.31|19009.31|19009.31|19009.31|19009.31|0
1637252920000|2021-11-18 16:28:40|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|19010.71|0
1637252930000|2021-11-18 16:28:50|19009.31|19009.31|19009.31|19009.31|19009.31|19009.31|19005.35|19005.35|0
1637252940000|2021-11-18 16:29:00|19006.51|19006.51|19003.71|19003.71|19006.51|19006.51|19003.71|19003.71|0
1637252960000|2021-11-18 16:29:20|19006.51|19006.51|19006.51|19006.51|19006.51|19006.51|19006.51|19006.51|0
1637252970000|2021-11-18 16:29:30|19003.71|19003.71|19005.11|19005.11|19005.11|19005.11|19003.71|19003.71|0
1637252980000|2021-11-18 16:29:40|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|19003.71|0
1637252990000|2021-11-18 16:29:50|18995.78|18995.78|18997.91|18997.91|19005.84|19005.84|18993.95|18993.95|0
1637309700000|2021-11-19 08:15:00|19079.03|19079.03|19075.07|19075.07|19083|19083|19071.1|19071.1|0
1637309710000|2021-11-19 08:15:10|19067.14|19067.14|19051.28|19051.28|19067.14|19067.14|19051.28|19051.28|0
1637309720000|2021-11-19 08:15:20|19047.31|19047.31|19047.31|19047.31|19047.31|19047.31|19047.31|19047.31|0
1637309750000|2021-11-19 08:15:50|19051.28|19051.28|19051.28|19051.28|19051.28|19051.28|19051.28|19051.28|0
1637309760000|2021-11-19 08:16:00|19059.21|19059.21|19067.14|19067.14|19067.14|19067.14|19059.21|19059.21|0
1637309770000|2021-11-19 08:16:10|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|19063.17|0
1637309850000|2021-11-19 08:17:30|19079.03|19079.03|19067.14|19067.14|19079.03|19079.03|19067.14|19067.14|0
1637309870000|2021-11-19 08:17:50|19068.06|19068.06|19068.06|19068.06|19068.06|19068.06|19068.06|19068.06|0
1637309900000|2021-11-19 08:18:20|19067.6|19067.6|19064.8|19064.8|19067.6|19067.6|19064.8|19064.8|0
1637309920000|2021-11-19 08:18:40|19067.1|19067.1|19068.02|19068.02|19068.02|19068.02|19067.1|19067.1|0
1637309940000|2021-11-19 08:19:00|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|0
1637310020000|2021-11-19 08:20:20|19063.13|19063.13|19055.2|19055.2|19063.13|19063.13|19055.2|19055.2|0
1637310040000|2021-11-19 08:20:40|19052.4|19052.4|19052.4|19052.4|19052.4|19052.4|19052.4|19052.4|0
1637310120000|2021-11-19 08:22:00|19044.47|19044.47|19056.37|19056.37|19056.37|19056.37|19044.47|19044.47|0
1637310160000|2021-11-19 08:22:40|19048.44|19048.44|19048.44|19048.44|19048.44|19048.44|19048.44|19048.44|0
1637310200000|2021-11-19 08:23:20|19052.4|19052.4|19052.4|19052.4|19052.4|19052.4|19052.4|19052.4|0
1637310210000|2021-11-19 08:23:30|19064.3|19064.3|19064.3|19064.3|19064.3|19064.3|19064.3|19064.3|0
1637310260000|2021-11-19 08:24:20|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|0
1637310290000|2021-11-19 08:24:50|19071.06|19071.06|19071.06|19071.06|19071.06|19071.06|19071.06|19071.06|0
1637310300000|2021-11-19 08:25:00|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|0
1637310370000|2021-11-19 08:26:10|19065.26|19065.26|19064.34|19064.34|19065.26|19065.26|19064.34|19064.34|0
1637310440000|2021-11-19 08:27:20|19056.41|19056.41|19056.41|19056.41|19056.41|19056.41|19056.41|19056.41|0
1637310460000|2021-11-19 08:27:40|19052.44|19052.44|19048.48|19048.48|19052.44|19052.44|19048.48|19048.48|0
1637310600000|2021-11-19 08:30:00|19049.88|19049.88|19052.68|19052.68|19052.68|19052.68|19049.88|19049.88|0
1637310610000|2021-11-19 08:30:10|19053.14|19053.14|19053.14|19053.14|19053.14|19053.14|19053.14|19053.14|0
1637310690000|2021-11-19 08:31:30|19065.03|19065.03|19065.03|19065.03|19065.03|19065.03|19065.03|19065.03|0
1637310700000|2021-11-19 08:31:40|19070.63|19070.63|19070.63|19070.63|19070.63|19070.63|19070.63|19070.63|0
1637310720000|2021-11-19 08:32:00|19078.56|19078.56|19078.56|19078.56|19078.56|19078.56|19078.56|19078.56|0
1637310800000|2021-11-19 08:33:20|19074.36|19074.36|19070.4|19070.4|19074.36|19074.36|19070.4|19070.4|0
1637310890000|2021-11-19 08:34:50|19069|19069|19068.06|19068.06|19069|19069|19068.06|19068.06|0
1637310900000|2021-11-19 08:35:00|19064.09|19064.09|19064.09|19064.09|19064.09|19064.09|19064.09|19064.09|0
1637310910000|2021-11-19 08:35:10|19061.29|19061.29|19060.83|19060.83|19061.29|19061.29|19060.83|19060.83|0
1637311050000|2021-11-19 08:37:30|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|0
1637311070000|2021-11-19 08:37:50|19050.1|19050.1|19049.64|19049.64|19050.1|19050.1|19049.64|19049.64|0
1637311160000|2021-11-19 08:39:20|19065.51|19065.51|19073.44|19073.44|19073.44|19073.44|19065.51|19065.51|0
1637311180000|2021-11-19 08:39:40|19074.84|19074.84|19074.84|19074.84|19074.84|19074.84|19074.84|19074.84|0
1637311300000|2021-11-19 08:41:40|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|0
1637311310000|2021-11-19 08:41:50|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|0
1637311320000|2021-11-19 08:42:00|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|19076.23|0
1637311380000|2021-11-19 08:43:00|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|0
1637311430000|2021-11-19 08:43:50|19092.1|19092.1|19100.03|19100.03|19107.96|19107.96|19092.1|19092.1|0
1637311510000|2021-11-19 08:45:10|19103.99|19103.99|19103.99|19103.99|19103.99|19103.99|19103.99|19103.99|0
1637311760000|2021-11-19 08:49:20|19119.85|19119.85|19115.89|19115.89|19119.85|19119.85|19115.89|19115.89|0
1637311790000|2021-11-19 08:49:50|19117.29|19117.29|19117.29|19117.29|19117.29|19117.29|19117.29|19117.29|0
1637311820000|2021-11-19 08:50:20|19115.89|19115.89|19114.49|19114.49|19115.89|19115.89|19114.49|19114.49|0
1637311850000|2021-11-19 08:50:50|19126.38|19126.38|19126.38|19126.38|19126.38|19126.38|19126.38|19126.38|0
1637311890000|2021-11-19 08:51:30|19134.31|19134.31|19134.31|19134.31|19134.31|19134.31|19134.31|19134.31|0
1637311920000|2021-11-19 08:52:00|19146.21|19146.21|19150.17|19150.17|19150.17|19150.17|19146.21|19146.21|0
1637311940000|2021-11-19 08:52:20|19149.72|19149.72|19149.72|19149.72|19149.72|19149.72|19149.72|19149.72|0
1637311970000|2021-11-19 08:52:50|19150.17|19150.17|19150.17|19150.17|19150.17|19150.17|19150.17|19150.17|0
1637311980000|2021-11-19 08:53:00|19154.37|19154.37|19152.99|19152.99|19154.37|19154.37|19152.99|19152.99|0
1637311990000|2021-11-19 08:53:10|19160.92|19160.92|19160.92|19160.92|19160.92|19160.92|19160.92|19160.92|0
1637312030000|2021-11-19 08:53:50|19152.99|19152.99|19152.99|19152.99|19152.99|19152.99|19152.99|19152.99|0
1637312060000|2021-11-19 08:54:20|19150.2|19150.2|19150.2|19150.2|19150.2|19150.2|19150.2|19150.2|0
1637312160000|2021-11-19 08:56:00|19162.09|19162.09|19162.09|19162.09|19162.09|19162.09|19162.09|19162.09|0
1637312220000|2021-11-19 08:57:00|19181.92|19181.92|19181.92|19181.92|19181.92|19181.92|19181.92|19181.92|0
1637312320000|2021-11-19 08:58:40|19170.02|19170.02|19162.09|19162.09|19170.02|19170.02|19162.09|19162.09|0
1637312360000|2021-11-19 08:59:20|19154.16|19154.16|19145.76|19145.76|19154.16|19154.16|19145.76|19145.76|0
1637312400000|2021-11-19 09:00:00|19143.92|19143.92|19143.92|19143.92|19143.92|19143.92|19143.92|19143.92|0
1637312490000|2021-11-19 09:01:30|19128.06|19128.06|19128.06|19128.06|19128.06|19128.06|19128.06|19128.06|0
1637312510000|2021-11-19 09:01:50|19128.52|19128.52|19128.52|19128.52|19128.52|19128.52|19128.52|19128.52|0
1637312610000|2021-11-19 09:03:30|19127.14|19127.14|19119.21|19119.21|19127.14|19127.14|19119.21|19119.21|0
1637312620000|2021-11-19 09:03:40|19120.61|19120.61|19120.61|19120.61|19120.61|19120.61|19120.61|19120.61|0
1637312630000|2021-11-19 09:03:50|19112.68|19112.68|19112.68|19112.68|19112.68|19112.68|19112.68|19112.68|0
1637312670000|2021-11-19 09:04:30|19120.61|19120.61|19124.79|19124.79|19124.79|19124.79|19120.61|19120.61|0
1637312700000|2021-11-19 09:05:00|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|0
1637312740000|2021-11-19 09:05:40|19119.43|19119.43|19119.43|19119.43|19119.43|19119.43|19119.43|19119.43|0
1637312750000|2021-11-19 09:05:50|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|0
1637312760000|2021-11-19 09:06:00|19130.4|19130.4|19130.4|19130.4|19130.4|19130.4|19130.4|19130.4|0
1637312850000|2021-11-19 09:07:30|19127.6|19127.6|19126.2|19126.2|19127.6|19127.6|19126.2|19126.2|0
1637312860000|2021-11-19 09:07:40|19130.17|19130.17|19130.17|19130.17|19130.17|19130.17|19130.17|19130.17|0
1637312870000|2021-11-19 09:07:50|19129.25|19129.25|19129.25|19129.25|19129.25|19129.25|19129.25|19129.25|0
1637312960000|2021-11-19 09:09:20|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|0
1637313020000|2021-11-19 09:10:20|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|19138.58|0
1637313060000|2021-11-19 09:11:00|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|19137.18|0
1637313080000|2021-11-19 09:11:20|19141.15|19141.15|19141.15|19141.15|19141.15|19141.15|19141.15|19141.15|0
1637313130000|2021-11-19 09:12:10|19142.55|19142.55|19142.55|19142.55|19142.55|19142.55|19142.55|19142.55|0
1637313300000|2021-11-19 09:15:00|19162.37|19162.37|19162.37|19162.37|19162.37|19162.37|19162.37|19162.37|0
1637313420000|2021-11-19 09:17:00|19167.97|19167.97|19167.97|19167.97|19167.97|19167.97|19167.97|19167.97|0
1637313440000|2021-11-19 09:17:20|19172.17|19172.17|19172.17|19172.17|19172.17|19172.17|19172.17|19172.17|0
1637313460000|2021-11-19 09:17:40|19174.97|19174.97|19174.97|19174.97|19174.97|19174.97|19174.97|19174.97|0
1637313540000|2021-11-19 09:19:00|19172.17|19172.17|19172.17|19172.17|19172.17|19172.17|19172.17|19172.17|0
1637313550000|2021-11-19 09:19:10|19169.37|19169.37|19166.57|19166.57|19169.37|19169.37|19166.57|19166.57|0
1637313600000|2021-11-19 09:20:00|19186.4|19186.4|19186.4|19186.4|19186.4|19186.4|19186.4|19186.4|0
1637313610000|2021-11-19 09:20:10|19194.79|19194.79|19194.79|19194.79|19194.79|19194.79|19194.79|19194.79|0
1637313720000|2021-11-19 09:22:00|19197.09|19197.09|19197.09|19197.09|19197.09|19197.09|19197.09|19197.09|0
1637313820000|2021-11-19 09:23:40|19189.16|19189.16|19189.16|19189.16|19189.16|19189.16|19189.16|19189.16|0
1637313930000|2021-11-19 09:25:30|19193.13|19193.13|19193.13|19193.13|19193.13|19193.13|19193.13|19193.13|0
1637313940000|2021-11-19 09:25:40|19194.53|19194.53|19194.53|19194.53|19194.53|19194.53|19194.53|19194.53|0
1637313980000|2021-11-19 09:26:20|19193.13|19193.13|19193.13|19193.13|19193.13|19193.13|19193.13|19193.13|0
1637314000000|2021-11-19 09:26:40|19191.73|19191.73|19191.73|19191.73|19191.73|19191.73|19191.73|19191.73|0
1637314040000|2021-11-19 09:27:20|19187.76|19187.76|19188.68|19188.68|19188.68|19188.68|19187.76|19187.76|0
1637314080000|2021-11-19 09:28:00|19183.08|19183.08|19183.08|19183.08|19183.08|19183.08|19183.08|19183.08|0
1637314100000|2021-11-19 09:28:20|19210.84|19210.84|19210.84|19210.84|19210.84|19210.84|19210.84|19210.84|0
1637314160000|2021-11-19 09:29:20|19206.87|19206.87|19202.91|19202.91|19206.87|19206.87|19202.91|19202.91|0
1637314200000|2021-11-19 09:30:00|19194.98|19194.98|19190.78|19190.78|19194.98|19194.98|19190.78|19190.78|0
1637314220000|2021-11-19 09:30:20|19187.1|19187.1|19187.1|19187.1|19187.1|19187.1|19187.1|19187.1|0
1637314240000|2021-11-19 09:30:40|19184.3|19184.3|19184.3|19184.3|19184.3|19184.3|19184.3|19184.3|0
1637314290000|2021-11-19 09:31:30|19188.27|19188.27|19188.27|19188.27|19188.27|19188.27|19188.27|19188.27|0
1637314340000|2021-11-19 09:32:20|19186.87|19186.87|19186.87|19186.87|19186.87|19186.87|19186.87|19186.87|0
1637314380000|2021-11-19 09:33:00|19191.07|19191.07|19191.07|19191.07|19191.07|19191.07|19191.07|19191.07|0
1637314390000|2021-11-19 09:33:10|19222.79|19222.79|19213.46|19213.46|19222.79|19222.79|19213.46|19213.46|0
1637314410000|2021-11-19 09:33:30|19205.53|19205.53|19205.53|19205.53|19205.53|19205.53|19205.53|19205.53|0
1637314460000|2021-11-19 09:34:20|19209.49|19209.49|19209.49|19209.49|19209.49|19209.49|19209.49|19209.49|0
1637314520000|2021-11-19 09:35:20|19217.43|19217.43|19217.43|19217.43|19217.43|19217.43|19217.43|19217.43|0
1637314620000|2021-11-19 09:37:00|19216.97|19216.97|19216.97|19216.97|19216.97|19216.97|19216.97|19216.97|0
1637314650000|2021-11-19 09:37:30|19236.79|19236.79|19236.79|19236.79|19236.79|19236.79|19236.79|19236.79|0
1637314680000|2021-11-19 09:38:00|19244.72|19244.72|19244.72|19244.72|19244.72|19244.72|19244.72|19244.72|0
1637314730000|2021-11-19 09:38:50|19240.52|19240.52|19236.33|19236.33|19241.92|19241.92|19236.33|19236.33|0
1637314750000|2021-11-19 09:39:10|19248.22|19248.22|19248.22|19248.22|19248.22|19248.22|19248.22|19248.22|0
1637314770000|2021-11-19 09:39:30|19258.02|19258.02|19258.02|19258.02|19258.02|19258.02|19258.02|19258.02|0
1637314790000|2021-11-19 09:39:50|19259.42|19259.42|19259.42|19259.42|19259.42|19259.42|19259.42|19259.42|0
1637314810000|2021-11-19 09:40:10|19260.82|19260.82|19260.82|19260.82|19260.82|19260.82|19260.82|19260.82|0
1637314860000|2021-11-19 09:41:00|19258.02|19258.02|19258.02|19258.02|19258.02|19258.02|19258.02|19258.02|0
1637314940000|2021-11-19 09:42:20|19256.62|19256.62|19256.62|19256.62|19256.62|19256.62|19256.62|19256.62|0
1637314950000|2021-11-19 09:42:30|19252.65|19252.65|19252.65|19252.65|19252.65|19252.65|19252.65|19252.65|0
1637314990000|2021-11-19 09:43:10|19248.69|19248.69|19248.69|19248.69|19248.69|19248.69|19248.69|19248.69|0
1637315000000|2021-11-19 09:43:20|19240.76|19240.76|19239.36|19239.36|19240.76|19240.76|19239.36|19239.36|0
1637315070000|2021-11-19 09:44:30|19223.5|19223.5|19223.5|19223.5|19223.5|19223.5|19223.5|19223.5|0
1637315120000|2021-11-19 09:45:20|19235.39|19235.39|19235.39|19235.39|19235.39|19235.39|19235.39|19235.39|0
1637315130000|2021-11-19 09:45:30|19243.79|19243.79|19243.79|19243.79|19243.79|19243.79|19243.79|19243.79|0
1637315150000|2021-11-19 09:45:50|19240.99|19240.99|19236.79|19236.79|19240.99|19240.99|19236.79|19236.79|0
1637315210000|2021-11-19 09:46:50|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|19240.99|0
1637315370000|2021-11-19 09:49:30|19252.89|19252.89|19252.89|19252.89|19252.89|19252.89|19252.89|19252.89|0
1637315430000|2021-11-19 09:50:30|19248.69|19248.69|19248.69|19248.69|19248.69|19248.69|19248.69|19248.69|0
1637315470000|2021-11-19 09:51:10|19247.29|19247.29|19250.09|19250.09|19250.09|19250.09|19247.29|19247.29|0
1637315480000|2021-11-19 09:51:20|19265.95|19265.95|19265.95|19265.95|19265.95|19265.95|19265.95|19265.95|0
1637315540000|2021-11-19 09:52:20|19269.91|19269.91|19269.91|19269.91|19269.91|19269.91|19269.91|19269.91|0
1637315590000|2021-11-19 09:53:10|19281.81|19281.81|19281.81|19281.81|19281.81|19281.81|19281.81|19281.81|0
1637315610000|2021-11-19 09:53:30|19277.84|19277.84|19275.55|19275.55|19277.84|19277.84|19275.55|19275.55|0
1637315620000|2021-11-19 09:53:40|19279.51|19279.51|19279.51|19279.51|19279.51|19279.51|19279.51|19279.51|0
1637315630000|2021-11-19 09:53:50|19273.91|19273.91|19273.91|19273.91|19273.91|19273.91|19273.91|19273.91|0
1637315640000|2021-11-19 09:54:00|19265.98|19265.98|19265.98|19265.98|19265.98|19265.98|19265.98|19265.98|0
1637315680000|2021-11-19 09:54:40|19262.02|19262.02|19262.02|19262.02|19262.02|19262.02|19262.02|19262.02|0
1637315690000|2021-11-19 09:54:50|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|19258.05|0
1637315820000|2021-11-19 09:57:00|19273.91|19273.91|19273.91|19273.91|19273.91|19273.91|19273.91|19273.91|0
1637315840000|2021-11-19 09:57:20|19275.31|19275.31|19275.31|19275.31|19275.31|19275.31|19275.31|19275.31|0
1637315910000|2021-11-19 09:58:30|19251.52|19251.52|19251.52|19251.52|19251.52|19251.52|19251.52|19251.52|0
1637315940000|2021-11-19 09:59:00|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|19254.32|0
1637316000000|2021-11-19 10:00:00|19252.94|19252.94|19252.94|19252.94|19252.94|19252.94|19252.94|19252.94|0
1637316150000|2021-11-19 10:02:30|19245.01|19245.01|19245.01|19245.01|19245.01|19245.01|19245.01|19245.01|0
1637316170000|2021-11-19 10:02:50|19248.98|19248.98|19252.94|19252.94|19252.94|19252.94|19248.98|19248.98|0
1637316270000|2021-11-19 10:04:30|19248.74|19248.74|19248.74|19248.74|19248.74|19248.74|19248.74|19248.74|0
1637316290000|2021-11-19 10:04:50|19250.14|19250.14|19250.14|19250.14|19250.14|19250.14|19250.14|19250.14|0
1637316390000|2021-11-19 10:06:30|19254.11|19254.11|19254.11|19254.11|19254.11|19254.11|19254.11|19254.11|0
1637316400000|2021-11-19 10:06:40|19255.51|19255.51|19255.51|19255.51|19255.51|19255.51|19255.51|19255.51|0
1637316420000|2021-11-19 10:07:00|19254.11|19254.11|19246.18|19246.18|19254.11|19254.11|19246.18|19246.18|0
1637316430000|2021-11-19 10:07:10|19247.58|19247.58|19247.58|19247.58|19247.58|19247.58|19247.58|19247.58|0
1637316440000|2021-11-19 10:07:20|19246.18|19246.18|19246.18|19246.18|19246.18|19246.18|19246.18|19246.18|0
1637316450000|2021-11-19 10:07:30|19243.38|19243.38|19239.41|19239.41|19243.38|19243.38|19239.41|19239.41|0
1637316470000|2021-11-19 10:07:50|19231.48|19231.48|19231.48|19231.48|19231.48|19231.48|19231.48|19231.48|0
1637316480000|2021-11-19 10:08:00|19230.08|19230.08|19230.08|19230.08|19230.08|19230.08|19230.08|19230.08|0
1637316490000|2021-11-19 10:08:10|19229.62|19229.62|19229.62|19229.62|19229.62|19229.62|19229.62|19229.62|0
1637316500000|2021-11-19 10:08:20|19232.42|19232.42|19232.42|19232.42|19232.42|19232.42|19232.42|19232.42|0
1637316510000|2021-11-19 10:08:30|19228.46|19228.46|19228.46|19228.46|19228.46|19228.46|19228.46|19228.46|0
1637316540000|2021-11-19 10:09:00|19220.53|19220.53|19232.42|19232.42|19232.42|19232.42|19220.53|19220.53|0
1637316590000|2021-11-19 10:09:50|19240.35|19240.35|19240.35|19240.35|19240.35|19240.35|19240.35|19240.35|0
1637316730000|2021-11-19 10:12:10|19238.95|19238.95|19238.95|19238.95|19238.95|19238.95|19238.95|19238.95|0
1637316890000|2021-11-19 10:14:50|19243.15|19243.15|19243.15|19243.15|19243.15|19243.15|19243.15|19243.15|0
1637316900000|2021-11-19 10:15:00|19239.19|19239.19|19235.22|19235.22|19243.15|19243.15|19231.26|19231.26|0
1637316910000|2021-11-19 10:15:10|19232.42|19232.42|19232.42|19232.42|19232.42|19232.42|19232.42|19232.42|0
1637316930000|2021-11-19 10:15:30|19220.53|19220.53|19220.53|19220.53|19220.53|19220.53|19220.53|19220.53|0
1637316940000|2021-11-19 10:15:40|19216.56|19216.56|19210.96|19210.96|19216.56|19216.56|19210.96|19210.96|0
1637316950000|2021-11-19 10:15:50|19199.07|19199.07|19199.07|19199.07|19199.07|19199.07|19199.07|19199.07|0
1637316960000|2021-11-19 10:16:00|19195.1|19195.1|19195.1|19195.1|19195.1|19195.1|19195.1|19195.1|0
1637316970000|2021-11-19 10:16:10|19187.17|19187.17|19179.24|19179.24|19187.17|19187.17|19179.24|19179.24|0
1637317010000|2021-11-19 10:16:50|19171.31|19171.31|19171.31|19171.31|19171.31|19171.31|19171.31|19171.31|0
1637317050000|2021-11-19 10:17:30|19176.91|19176.91|19176.91|19176.91|19176.91|19176.91|19176.91|19176.91|0
1637317060000|2021-11-19 10:17:40|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|0
1637317070000|2021-11-19 10:17:50|19188.8|19188.8|19188.8|19188.8|19188.8|19188.8|19188.8|19188.8|0
1637317150000|2021-11-19 10:19:10|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|0
1637317170000|2021-11-19 10:19:30|19187.64|19187.64|19187.64|19187.64|19187.64|19187.64|19187.64|19187.64|0
1637317200000|2021-11-19 10:20:00|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|19184.84|0
1637317210000|2021-11-19 10:20:10|19168.98|19168.98|19168.98|19168.98|19168.98|19168.98|19168.98|19168.98|0
1637317220000|2021-11-19 10:20:20|19172.94|19172.94|19168.98|19168.98|19172.94|19172.94|19168.98|19168.98|0
1637317230000|2021-11-19 10:20:30|19165.01|19165.01|19160.81|19160.81|19165.01|19165.01|19160.81|19160.81|0
1637317260000|2021-11-19 10:21:00|19162.21|19162.21|19162.21|19162.21|19162.21|19162.21|19162.21|19162.21|0
1637317300000|2021-11-19 10:21:40|19174.11|19174.11|19170.14|19170.14|19174.11|19174.11|19170.14|19170.14|0
1637317310000|2021-11-19 10:21:50|19166.18|19166.18|19166.18|19166.18|19166.18|19166.18|19166.18|19166.18|0
1637317320000|2021-11-19 10:22:00|19168.98|19168.98|19179.71|19179.71|19179.71|19179.71|19168.98|19168.98|0
1637317350000|2021-11-19 10:22:30|19187.64|19187.64|19191.84|19191.84|19191.84|19191.84|19187.64|19187.64|0
1637317360000|2021-11-19 10:22:40|19187.87|19187.87|19189.71|19189.71|19189.71|19189.71|19187.87|19187.87|0
1637317380000|2021-11-19 10:23:00|19197.64|19197.64|19197.64|19197.64|19197.64|19197.64|19197.64|19197.64|0
1637317420000|2021-11-19 10:23:40|19201.61|19201.61|19201.61|19201.61|19205.57|19205.57|19201.61|19201.61|0
1637317450000|2021-11-19 10:24:10|19197.64|19197.64|19197.64|19197.64|19201.61|19201.61|19197.64|19197.64|0
1637317470000|2021-11-19 10:24:30|19199.04|19199.04|19203|19203|19203|19203|19199.04|19199.04|0
1637317500000|2021-11-19 10:25:00|19200.21|19200.21|19198.81|19198.81|19200.21|19200.21|19198.81|19198.81|0
1637317560000|2021-11-19 10:26:00|19202.77|19202.77|19202.77|19202.77|19202.77|19202.77|19202.77|19202.77|0
1637317590000|2021-11-19 10:26:30|19202.31|19202.31|19207.91|19207.91|19207.91|19207.91|19202.31|19202.31|0
1637317620000|2021-11-19 10:27:00|19208.83|19208.83|19208.83|19208.83|19208.83|19208.83|19208.83|19208.83|0
1637317630000|2021-11-19 10:27:10|19224.69|19224.69|19224.69|19224.69|19224.69|19224.69|19224.69|19224.69|0
1637317640000|2021-11-19 10:27:20|19220.72|19220.72|19220.72|19220.72|19220.72|19220.72|19220.72|19220.72|0
1637317650000|2021-11-19 10:27:30|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|0
1637317690000|2021-11-19 10:28:10|19227.49|19227.49|19227.49|19227.49|19227.49|19227.49|19227.49|19227.49|0
1637317720000|2021-11-19 10:28:40|19223.52|19223.52|19227.49|19227.49|19227.49|19227.49|19223.52|19223.52|0
1637317750000|2021-11-19 10:29:10|19227.95|19227.95|19227.95|19227.95|19227.95|19227.95|19227.95|19227.95|0
1637317760000|2021-11-19 10:29:20|19222.35|19222.35|19226.32|19226.32|19226.32|19226.32|19222.35|19222.35|0
1637317780000|2021-11-19 10:29:40|19230.28|19230.28|19230.28|19230.28|19230.28|19230.28|19230.28|19230.28|0
1637317830000|2021-11-19 10:30:30|19238.21|19238.21|19238.21|19238.21|19238.21|19238.21|19238.21|19238.21|0
1637317850000|2021-11-19 10:30:50|19234.25|19234.25|19234.25|19234.25|19234.25|19234.25|19234.25|19234.25|0
1637317860000|2021-11-19 10:31:00|19238.21|19238.21|19234.25|19234.25|19238.21|19238.21|19234.25|19234.25|0
1637317920000|2021-11-19 10:32:00|19226.32|19226.32|19226.32|19226.32|19226.32|19226.32|19226.32|19226.32|0
1637317990000|2021-11-19 10:33:10|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|0
1637318010000|2021-11-19 10:33:30|19231.45|19231.45|19231.45|19231.45|19231.45|19231.45|19231.45|19231.45|0
1637318040000|2021-11-19 10:34:00|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|19223.52|0
1637318070000|2021-11-19 10:34:30|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|19222.12|0
1637318090000|2021-11-19 10:34:50|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|19226.08|0
1637318110000|2021-11-19 10:35:10|19233.08|19233.08|19234|19234|19234|19234|19233.08|19233.08|0
1637318130000|2021-11-19 10:35:30|19237.96|19237.96|19237.96|19237.96|19237.96|19237.96|19237.96|19237.96|0
1637318150000|2021-11-19 10:35:50|19241.93|19241.93|19237.96|19237.96|19241.93|19241.93|19237.96|19237.96|0
1637318160000|2021-11-19 10:36:00|19230.03|19230.03|19237.96|19237.96|19237.96|19237.96|19230.03|19230.03|0
1637318180000|2021-11-19 10:36:20|19236.57|19236.57|19236.57|19236.57|19236.57|19236.57|19236.57|19236.57|0
1637318310000|2021-11-19 10:38:30|19252.43|19252.43|19252.43|19252.43|19252.43|19252.43|19252.43|19252.43|0
1637318400000|2021-11-19 10:40:00|19248.46|19248.46|19248.46|19248.46|19248.46|19248.46|19248.46|19248.46|0
1637318420000|2021-11-19 10:40:20|19240.53|19240.53|19240.53|19240.53|19240.53|19240.53|19240.53|19240.53|0
1637318520000|2021-11-19 10:42:00|19239.13|19239.13|19239.13|19239.13|19239.13|19239.13|19239.13|19239.13|0
1637318650000|2021-11-19 10:44:10|19235.17|19235.17|19235.17|19235.17|19235.17|19235.17|19235.17|19235.17|0
1637318680000|2021-11-19 10:44:40|19243.1|19243.1|19243.1|19243.1|19243.1|19243.1|19243.1|19243.1|0
1637318810000|2021-11-19 10:46:50|19239.13|19239.13|19231.2|19231.2|19239.13|19239.13|19231.2|19231.2|0
1637318820000|2021-11-19 10:47:00|19223.27|19223.27|19222.35|19222.35|19223.27|19223.27|19222.35|19222.35|0
1637318850000|2021-11-19 10:47:30|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|0
1637318860000|2021-11-19 10:47:40|19215.59|19215.59|19215.59|19215.59|19215.59|19215.59|19214.19|19214.19|0
1637318970000|2021-11-19 10:49:30|19216.99|19216.99|19216.99|19216.99|19216.99|19216.99|19216.99|19216.99|0
1637319000000|2021-11-19 10:50:00|19218.39|19218.39|19215.82|19215.82|19218.39|19218.39|19214.42|19214.42|0
1637319010000|2021-11-19 10:50:10|19223.75|19223.75|19223.75|19223.75|19223.75|19223.75|19223.75|19223.75|0
1637319040000|2021-11-19 10:50:40|19219.79|19219.79|19218.39|19218.39|19219.79|19219.79|19218.39|19218.39|0
1637319110000|2021-11-19 10:51:50|19226.32|19226.32|19233.08|19233.08|19233.08|19233.08|19226.32|19226.32|0
1637319120000|2021-11-19 10:52:00|19235.88|19235.88|19235.88|19235.88|19235.88|19235.88|19235.88|19235.88|0
1637319130000|2021-11-19 10:52:10|19233.08|19233.08|19233.08|19233.08|19233.08|19233.08|19233.08|19233.08|0
1637319140000|2021-11-19 10:52:20|19229.12|19229.12|19221.18|19221.18|19229.12|19229.12|19221.18|19221.18|0
1637319150000|2021-11-19 10:52:30|19225.15|19225.15|19225.15|19225.15|19225.15|19225.15|19225.15|19225.15|0
1637319170000|2021-11-19 10:52:50|19217.22|19217.22|19217.22|19217.22|19217.22|19217.22|19217.22|19217.22|0
1637319190000|2021-11-19 10:53:10|19221.18|19221.18|19221.18|19221.18|19221.18|19221.18|19221.18|19221.18|0
1637319210000|2021-11-19 10:53:30|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|0
1637319220000|2021-11-19 10:53:40|19214.42|19214.42|19218.39|19218.39|19218.39|19218.39|19210.46|19210.46|0
1637319230000|2021-11-19 10:53:50|19210.46|19210.46|19210.46|19210.46|19210.46|19210.46|19210.46|19210.46|0
1637319240000|2021-11-19 10:54:00|19214.42|19214.42|19214.42|19214.42|19214.42|19214.42|19214.42|19214.42|0
1637319250000|2021-11-19 10:54:10|19210.46|19210.46|19214.42|19214.42|19214.42|19214.42|19206.49|19206.49|0
1637319260000|2021-11-19 10:54:20|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|19218.39|0
1637319290000|2021-11-19 10:54:50|19226.32|19226.32|19230.51|19230.51|19230.51|19230.51|19226.32|19226.32|0
1637319350000|2021-11-19 10:55:50|19238.45|19238.45|19239.84|19239.84|19239.84|19239.84|19238.45|19238.45|0
1637319390000|2021-11-19 10:56:30|19247.78|19247.78|19247.78|19247.78|19247.78|19247.78|19247.78|19247.78|0
1637319410000|2021-11-19 10:56:50|19249.17|19249.17|19247.78|19247.78|19249.17|19249.17|19247.78|19247.78|0
1637319480000|2021-11-19 10:58:00|19251.74|19251.74|19255.94|19255.94|19255.94|19255.94|19251.74|19251.74|0
1637319540000|2021-11-19 10:59:00|19259.9|19259.9|19261.3|19261.3|19261.3|19261.3|19259.9|19259.9|0
1637319600000|2021-11-19 11:00:00|19257.34|19257.34|19257.34|19257.34|19257.34|19257.34|19257.34|19257.34|0
1637319610000|2021-11-19 11:00:10|19261.3|19261.3|19261.3|19261.3|19261.3|19261.3|19261.3|19261.3|0
1637319620000|2021-11-19 11:00:20|19253.37|19253.37|19249.41|19249.41|19253.37|19253.37|19249.41|19249.41|0
1637319630000|2021-11-19 11:00:30|19245.44|19245.44|19245.44|19245.44|19245.44|19245.44|19245.44|19245.44|0
1637319650000|2021-11-19 11:00:50|19237.51|19237.51|19237.51|19237.51|19237.51|19237.51|19237.51|19237.51|0
1637319670000|2021-11-19 11:01:10|19241.48|19241.48|19241.48|19241.48|19241.48|19241.48|19241.48|19241.48|0
1637319690000|2021-11-19 11:01:30|19245.44|19245.44|19245.44|19245.44|19245.44|19245.44|19245.44|19245.44|0
1637319710000|2021-11-19 11:01:50|19248.66|19248.66|19248.66|19248.66|19248.66|19248.66|19248.66|19248.66|0
1637319750000|2021-11-19 11:02:30|19228.83|19228.83|19228.83|19228.83|19228.83|19228.83|19228.83|19228.83|0
1637319760000|2021-11-19 11:02:40|19220.44|19220.44|19221.84|19221.84|19221.84|19221.84|19220.44|19220.44|0
1637319770000|2021-11-19 11:02:50|19220.44|19220.44|19213.44|19213.44|19220.44|19220.44|19213.44|19213.44|0
1637319790000|2021-11-19 11:03:10|19209.47|19209.47|19209.47|19209.47|19209.47|19209.47|19209.47|19209.47|0
1637319870000|2021-11-19 11:04:30|19197.58|19197.58|19200.38|19200.38|19200.38|19200.38|19197.58|19197.58|0
1637319890000|2021-11-19 11:04:50|19196.41|19196.41|19196.41|19196.41|19196.41|19196.41|19196.41|19196.41|0
1637319930000|2021-11-19 11:05:30|19204.34|19204.34|19201.54|19201.54|19204.34|19204.34|19201.54|19201.54|0
1637319940000|2021-11-19 11:05:40|19205.51|19205.51|19212.27|19212.27|19212.27|19212.27|19205.51|19205.51|0
1637319980000|2021-11-19 11:06:20|19216.24|19216.24|19216.24|19216.24|19216.24|19216.24|19216.24|19216.24|0
1637320000000|2021-11-19 11:06:40|19214.84|19214.84|19214.84|19214.84|19214.84|19214.84|19214.84|19214.84|0
1637320100000|2021-11-19 11:08:20|19213.44|19213.44|19214.84|19214.84|19214.84|19214.84|19213.44|19213.44|0
1637320110000|2021-11-19 11:08:30|19222.77|19222.77|19222.77|19222.77|19222.77|19222.77|19222.77|19222.77|0
1637320190000|2021-11-19 11:09:50|19221.39|19221.39|19221.39|19221.39|19221.39|19221.39|19221.39|19221.39|0
1637320210000|2021-11-19 11:10:10|19217.43|19217.43|19217.43|19217.43|19217.43|19217.43|19217.43|19217.43|0
1637320260000|2021-11-19 11:11:00|19220.22|19220.22|19220.22|19220.22|19220.22|19220.22|19220.22|19220.22|0
1637320270000|2021-11-19 11:11:10|19236.09|19236.09|19224.19|19224.19|19236.09|19236.09|19224.19|19224.19|0
1637320280000|2021-11-19 11:11:20|19225.59|19225.59|19225.59|19225.59|19225.59|19225.59|19225.59|19225.59|0
1637320290000|2021-11-19 11:11:30|19233.52|19233.52|19233.52|19233.52|19233.52|19233.52|19233.52|19233.52|0
1637320380000|2021-11-19 11:13:00|19230.72|19230.72|19226.76|19226.76|19230.72|19230.72|19226.76|19226.76|0
1637320390000|2021-11-19 11:13:10|19230.72|19230.72|19230.72|19230.72|19230.72|19230.72|19230.72|19230.72|0
1637320400000|2021-11-19 11:13:20|19234.69|19234.69|19234.23|19234.23|19234.69|19234.69|19234.23|19234.23|0
1637320410000|2021-11-19 11:13:30|19232.83|19232.83|19224.9|19224.9|19232.83|19232.83|19224.9|19224.9|0
1637320440000|2021-11-19 11:14:00|19222.1|19222.1|19222.1|19222.1|19222.1|19222.1|19222.1|19222.1|0
1637320500000|2021-11-19 11:15:00|19218.13|19218.13|19218.13|19218.13|19218.13|19218.13|19218.13|19218.13|0
1637320510000|2021-11-19 11:15:10|19222.33|19222.33|19222.33|19222.33|19222.33|19222.33|19222.33|19222.33|0
1637320540000|2021-11-19 11:15:40|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|0
1637320570000|2021-11-19 11:16:10|19218.37|19218.37|19214.4|19214.4|19218.37|19218.37|19214.4|19214.4|0
1637320640000|2021-11-19 11:17:20|19210.43|19210.43|19210.43|19210.43|19210.43|19210.43|19210.43|19210.43|0
1637320660000|2021-11-19 11:17:40|19207.64|19207.64|19206.24|19206.24|19207.64|19207.64|19206.24|19206.24|0
1637320680000|2021-11-19 11:18:00|19210.2|19210.2|19210.2|19210.2|19210.2|19210.2|19210.2|19210.2|0
1637320700000|2021-11-19 11:18:20|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|0
1637320770000|2021-11-19 11:19:30|19218.37|19218.37|19218.37|19218.37|19218.37|19218.37|19218.37|19218.37|0
1637320810000|2021-11-19 11:20:10|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|19214.4|0
1637320830000|2021-11-19 11:20:30|19210.43|19210.43|19210.43|19210.43|19210.43|19210.43|19210.43|19210.43|0
1637320920000|2021-11-19 11:22:00|19202.04|19202.04|19203.44|19203.44|19204.84|19204.84|19202.04|19202.04|0
1637320930000|2021-11-19 11:22:10|19202.06|19202.06|19202.06|19202.06|19202.06|19202.06|19202.06|19202.06|0
1637320940000|2021-11-19 11:22:20|19198.09|19198.09|19190.16|19190.16|19198.09|19198.09|19190.16|19190.16|0
1637320960000|2021-11-19 11:22:40|19178.27|19178.27|19178.27|19178.27|19178.27|19178.27|19178.27|19178.27|0
1637321050000|2021-11-19 11:24:10|19174.3|19174.3|19174.3|19174.3|19174.3|19174.3|19174.3|19174.3|0
1637321160000|2021-11-19 11:26:00|19172.9|19172.9|19172.9|19172.9|19172.9|19172.9|19172.9|19172.9|0
1637321230000|2021-11-19 11:27:10|19168.94|19168.94|19168.94|19168.94|19168.94|19168.94|19168.94|19168.94|0
1637321260000|2021-11-19 11:27:40|19164.97|19164.97|19164.97|19164.97|19164.97|19164.97|19164.97|19164.97|0
1637321300000|2021-11-19 11:28:20|19157.04|19157.04|19157.04|19157.04|19157.04|19157.04|19157.04|19157.04|0
1637321400000|2021-11-19 11:30:00|19159.84|19159.84|19159.84|19159.84|19159.84|19159.84|19159.84|19159.84|0
1637321420000|2021-11-19 11:30:20|19155.87|19155.87|19151.91|19151.91|19155.87|19155.87|19151.91|19151.91|0
1637321460000|2021-11-19 11:31:00|19143.98|19143.98|19143.98|19143.98|19143.98|19143.98|19143.98|19143.98|0
1637321490000|2021-11-19 11:31:30|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|0
1637321500000|2021-11-19 11:31:40|19143.98|19143.98|19143.98|19143.98|19143.98|19143.98|19143.98|19143.98|0
1637321580000|2021-11-19 11:33:00|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|19139.78|0
1637321650000|2021-11-19 11:34:10|19135.58|19135.58|19122.52|19122.52|19135.58|19135.58|19122.52|19122.52|0
1637321700000|2021-11-19 11:35:00|19118.55|19118.55|19122.52|19122.52|19122.52|19122.52|19118.55|19118.55|0
1637321710000|2021-11-19 11:35:10|19130.45|19130.45|19130.45|19130.45|19130.45|19130.45|19130.45|19130.45|0
1637321740000|2021-11-19 11:35:40|19134.42|19134.42|19134.42|19134.42|19134.42|19134.42|19134.42|19134.42|0
1637321750000|2021-11-19 11:35:50|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|0
1637321770000|2021-11-19 11:36:10|19146.31|19146.31|19146.31|19146.31|19146.31|19146.31|19146.31|19146.31|0
1637321830000|2021-11-19 11:37:10|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|19138.38|0
1637321840000|2021-11-19 11:37:20|19135.58|19135.58|19134.18|19134.18|19135.58|19135.58|19134.18|19134.18|0
1637322000000|2021-11-19 11:40:00|19131.38|19131.38|19127.42|19127.42|19131.38|19131.38|19127.42|19127.42|0
1637322010000|2021-11-19 11:40:10|19131.38|19131.38|19135.35|19135.35|19135.35|19135.35|19131.38|19131.38|0
1637322040000|2021-11-19 11:40:40|19143.28|19143.28|19143.28|19143.28|19143.28|19143.28|19143.28|19143.28|0
1637322120000|2021-11-19 11:42:00|19139.31|19139.31|19139.31|19139.31|19139.31|19139.31|19139.31|19139.31|0
1637322150000|2021-11-19 11:42:30|19143.28|19143.28|19139.31|19139.31|19143.28|19143.28|19139.31|19139.31|0
1637322200000|2021-11-19 11:43:20|19137.91|19137.91|19137.91|19137.91|19137.91|19137.91|19137.91|19137.91|0
1637322210000|2021-11-19 11:43:30|19139.31|19139.31|19139.31|19139.31|19139.31|19139.31|19139.31|19139.31|0
1637322240000|2021-11-19 11:44:00|19142.11|19142.11|19142.11|19142.11|19142.11|19142.11|19142.11|19142.11|0
1637322250000|2021-11-19 11:44:10|19150.04|19150.04|19150.04|19150.04|19150.04|19150.04|19150.04|19150.04|0
1637322340000|2021-11-19 11:45:40|19161.94|19161.94|19161.94|19161.94|19161.94|19161.94|19161.94|19161.94|0
1637322600000|2021-11-19 11:50:00|19160.54|19160.54|19160.54|19160.54|19160.54|19160.54|19160.54|19160.54|0
1637322640000|2021-11-19 11:50:40|19164.51|19164.51|19165.9|19165.9|19165.9|19165.9|19164.51|19164.51|0
1637322670000|2021-11-19 11:51:10|19173.84|19173.84|19173.84|19173.84|19173.84|19173.84|19173.84|19173.84|0
1637322750000|2021-11-19 11:52:30|19176.63|19176.63|19176.63|19176.63|19176.63|19176.63|19176.63|19176.63|0
1637322800000|2021-11-19 11:53:20|19178.03|19178.03|19178.03|19178.03|19178.03|19178.03|19178.03|19178.03|0
1637322830000|2021-11-19 11:53:50|19189.93|19189.93|19189.93|19189.93|19189.93|19189.93|19189.93|19189.93|0
1637323000000|2021-11-19 11:56:40|19185.96|19185.96|19185.96|19185.96|19185.96|19185.96|19185.96|19185.96|0
1637323030000|2021-11-19 11:57:10|19189.93|19189.93|19189.93|19189.93|19189.93|19189.93|19189.93|19189.93|0
1637323060000|2021-11-19 11:57:40|19185.96|19185.96|19185.96|19185.96|19185.96|19185.96|19185.96|19185.96|0
1637323090000|2021-11-19 11:58:10|19183.16|19183.16|19183.16|19183.16|19183.16|19183.16|19183.16|19183.16|0
1637323150000|2021-11-19 11:59:10|19171.27|19171.27|19171.27|19171.27|19171.27|19171.27|19171.27|19171.27|0
1637323190000|2021-11-19 11:59:50|19179.2|19179.2|19179.2|19179.2|19179.2|19179.2|19179.2|19179.2|0
1637323230000|2021-11-19 12:00:30|19176.9|19176.9|19176.9|19176.9|19176.9|19176.9|19176.9|19176.9|0
1637323340000|2021-11-19 12:02:20|19168.97|19168.97|19168.97|19168.97|19168.97|19168.97|19168.97|19168.97|0
1637323400000|2021-11-19 12:03:20|19169.89|19169.89|19169.89|19169.89|19169.89|19169.89|19169.89|19169.89|0
1637323460000|2021-11-19 12:04:20|19173.86|19173.86|19173.86|19173.86|19173.86|19173.86|19173.86|19173.86|0
1637323470000|2021-11-19 12:04:30|19176.65|19176.65|19176.65|19176.65|19176.65|19176.65|19176.65|19176.65|0
1637323500000|2021-11-19 12:05:00|19180.62|19180.62|19180.62|19180.62|19180.62|19180.62|19180.62|19180.62|0
1637323520000|2021-11-19 12:05:20|19176.65|19176.65|19176.65|19176.65|19176.65|19176.65|19176.65|19176.65|0
1637323560000|2021-11-19 12:06:00|19172.69|19172.69|19172.69|19172.69|19172.69|19172.69|19172.69|19172.69|0
1637323570000|2021-11-19 12:06:10|19174.09|19174.09|19174.09|19174.09|19174.09|19174.09|19174.09|19174.09|0
1637323650000|2021-11-19 12:07:30|19178.05|19178.05|19178.05|19178.05|19178.05|19178.05|19178.05|19178.05|0
1637323710000|2021-11-19 12:08:30|19180.85|19180.85|19180.85|19180.85|19180.85|19180.85|19180.85|19180.85|0
1637323720000|2021-11-19 12:08:40|19182.25|19182.25|19183.65|19183.65|19183.65|19183.65|19182.25|19182.25|0
1637323740000|2021-11-19 12:09:00|19187.85|19187.85|19183.65|19183.65|19187.85|19187.85|19183.65|19183.65|0
1637323770000|2021-11-19 12:09:30|19185.05|19185.05|19185.05|19185.05|19185.05|19185.05|19185.05|19185.05|0
1637323790000|2021-11-19 12:09:50|19200.91|19200.91|19200.91|19200.91|19200.91|19200.91|19200.91|19200.91|0
1637323800000|2021-11-19 12:10:00|19196.95|19196.95|19189.02|19189.02|19196.95|19196.95|19189.02|19189.02|0
1637323850000|2021-11-19 12:10:50|19192.98|19192.98|19192.98|19192.98|19192.98|19192.98|19192.98|19192.98|0
1637323860000|2021-11-19 12:11:00|19185.05|19185.05|19185.05|19185.05|19185.05|19185.05|19185.05|19185.05|0
1637323940000|2021-11-19 12:12:20|19183.65|19183.65|19183.65|19183.65|19183.65|19183.65|19183.65|19183.65|0
1637323980000|2021-11-19 12:13:00|19187.62|19187.62|19187.62|19187.62|19187.62|19187.62|19187.62|19187.62|0
1637324050000|2021-11-19 12:14:10|19186.22|19186.22|19186.22|19186.22|19186.22|19186.22|19186.22|19186.22|0
1637324110000|2021-11-19 12:15:10|19180.62|19180.62|19180.62|19180.62|19180.62|19180.62|19180.62|19180.62|0
1637324150000|2021-11-19 12:15:50|19181.08|19181.08|19181.08|19181.08|19181.08|19181.08|19181.08|19181.08|0
1637324300000|2021-11-19 12:18:20|19173.15|19173.15|19173.15|19173.15|19173.15|19173.15|19173.15|19173.15|0
1637324340000|2021-11-19 12:19:00|19169.18|19169.18|19169.18|19169.18|19169.18|19169.18|19169.18|19169.18|0
1637324570000|2021-11-19 12:22:50|19165.22|19165.22|19165.22|19165.22|19165.22|19165.22|19165.22|19165.22|0
1637324680000|2021-11-19 12:24:40|19161.25|19161.25|19150.06|19150.06|19161.25|19161.25|19150.06|19150.06|0
1637324700000|2021-11-19 12:25:00|19146.09|19146.09|19142.13|19142.13|19146.09|19146.09|19142.13|19142.13|0
1637324710000|2021-11-19 12:25:10|19141.21|19141.21|19141.21|19141.21|19141.21|19141.21|19141.21|19141.21|0
1637324740000|2021-11-19 12:25:40|19138.41|19138.41|19130.48|19130.48|19138.41|19138.41|19130.48|19130.48|0
1637324780000|2021-11-19 12:26:20|19127.68|19127.68|19123.48|19123.48|19127.68|19127.68|19123.48|19123.48|0
1637324810000|2021-11-19 12:26:50|19119.52|19119.52|19119.52|19119.52|19119.52|19119.52|19119.52|19119.52|0
1637324830000|2021-11-19 12:27:10|19127.45|19127.45|19127.45|19127.45|19127.45|19127.45|19127.45|19127.45|0
1637324890000|2021-11-19 12:28:10|19131.41|19131.41|19131.41|19131.41|19131.41|19131.41|19131.41|19131.41|0
1637324900000|2021-11-19 12:28:20|19125.81|19125.81|19125.81|19125.81|19125.81|19125.81|19125.81|19125.81|0
1637324930000|2021-11-19 12:28:50|19124.41|19124.41|19124.41|19124.41|19124.41|19124.41|19124.41|19124.41|0
1637324940000|2021-11-19 12:29:00|19120.21|19120.21|19120.21|19120.21|19120.21|19120.21|19120.21|19120.21|0
1637325040000|2021-11-19 12:30:40|19123.01|19123.01|19123.01|19123.01|19123.01|19123.01|19123.01|19123.01|0
1637325050000|2021-11-19 12:30:50|19119.05|19119.05|19119.05|19119.05|19119.05|19119.05|19119.05|19119.05|0
1637325060000|2021-11-19 12:31:00|19117.65|19117.65|19117.65|19117.65|19117.65|19117.65|19117.65|19117.65|0
1637325120000|2021-11-19 12:32:00|19121.85|19121.85|19121.85|19121.85|19121.85|19121.85|19121.85|19121.85|0
1637325150000|2021-11-19 12:32:30|19125.81|19125.81|19125.81|19125.81|19125.81|19125.81|19125.81|19125.81|0
1637325180000|2021-11-19 12:33:00|19129.78|19129.78|19129.78|19129.78|19129.78|19129.78|19129.78|19129.78|0
1637325260000|2021-11-19 12:34:20|19122.78|19122.78|19121.38|19121.38|19122.78|19122.78|19121.38|19121.38|0
1637325290000|2021-11-19 12:34:50|19126.98|19126.98|19126.98|19126.98|19126.98|19126.98|19126.98|19126.98|0
1637325320000|2021-11-19 12:35:20|19130.94|19130.94|19129.54|19129.54|19130.94|19130.94|19129.54|19129.54|0
1637325360000|2021-11-19 12:36:00|19126.75|19126.75|19126.75|19126.75|19126.75|19126.75|19126.75|19126.75|0
1637325370000|2021-11-19 12:36:10|19114.85|19114.85|19114.85|19114.85|19114.85|19114.85|19114.85|19114.85|0
1637325380000|2021-11-19 12:36:20|19118.82|19118.82|19122.78|19122.78|19122.78|19122.78|19118.82|19118.82|0
1637325760000|2021-11-19 12:42:40|19119.98|19119.98|19115.78|19115.78|19119.98|19119.98|19115.78|19115.78|0
1637325780000|2021-11-19 12:43:00|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|0
1637325790000|2021-11-19 12:43:10|19109.02|19109.02|19109.02|19109.02|19109.02|19109.02|19109.02|19109.02|0
1637325820000|2021-11-19 12:43:40|19114.62|19114.62|19114.62|19114.62|19114.62|19114.62|19114.62|19114.62|0
1637325830000|2021-11-19 12:43:50|19120.21|19120.21|19120.21|19120.21|19120.21|19120.21|19120.21|19120.21|0
1637325870000|2021-11-19 12:44:30|19112.28|19112.28|19112.28|19112.28|19112.28|19112.28|19112.28|19112.28|0
1637325890000|2021-11-19 12:44:50|19108.32|19108.32|19108.32|19108.32|19108.32|19108.32|19108.32|19108.32|0
1637325900000|2021-11-19 12:45:00|19112.28|19112.28|19112.28|19112.28|19112.28|19112.28|19112.28|19112.28|0
1637325930000|2021-11-19 12:45:30|19108.32|19108.32|19112.28|19112.28|19112.28|19112.28|19108.32|19108.32|0
1637325960000|2021-11-19 12:46:00|19108.32|19108.32|19104.35|19104.35|19108.32|19108.32|19104.35|19104.35|0
1637326050000|2021-11-19 12:47:30|19108.32|19108.32|19108.32|19108.32|19108.32|19108.32|19108.32|19108.32|0
1637326070000|2021-11-19 12:47:50|19112.28|19112.28|19113.68|19113.68|19113.68|19113.68|19112.28|19112.28|0
1637326100000|2021-11-19 12:48:20|19117.88|19117.88|19113.92|19113.92|19117.88|19117.88|19113.92|19113.92|0
1637326140000|2021-11-19 12:49:00|19121.85|19121.85|19121.85|19121.85|19121.85|19121.85|19121.85|19121.85|0
1637326150000|2021-11-19 12:49:10|19124.65|19124.65|19121.85|19121.85|19124.65|19124.65|19121.85|19121.85|0
1637326160000|2021-11-19 12:49:20|19120.93|19120.93|19120.93|19120.93|19120.93|19120.93|19120.93|19120.93|0
1637326290000|2021-11-19 12:51:30|19124.89|19124.89|19120.93|19120.93|19124.89|19124.89|19116.96|19116.96|0
1637326300000|2021-11-19 12:51:40|19118.13|19118.13|19118.13|19118.13|19118.13|19118.13|19118.13|19118.13|0
1637326320000|2021-11-19 12:52:00|19114.16|19114.16|19113.24|19113.24|19114.16|19114.16|19113.24|19113.24|0
1637326340000|2021-11-19 12:52:20|19111.85|19111.85|19111.85|19111.85|19111.85|19111.85|19111.85|19111.85|0
1637326350000|2021-11-19 12:52:30|19107.88|19107.88|19103.91|19103.91|19107.88|19107.88|19103.91|19103.91|0
1637326370000|2021-11-19 12:52:50|19107.88|19107.88|19107.88|19107.88|19107.88|19107.88|19107.88|19107.88|0
1637326380000|2021-11-19 12:53:00|19119.78|19119.78|19115.81|19115.81|19119.78|19119.78|19115.81|19115.81|0
1637326490000|2021-11-19 12:54:50|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|0
1637326520000|2021-11-19 12:55:20|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|0
1637326560000|2021-11-19 12:56:00|19122.57|19122.57|19122.57|19122.57|19122.57|19122.57|19122.57|19122.57|0
1637326640000|2021-11-19 12:57:20|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|0
1637326660000|2021-11-19 12:57:40|19123.74|19123.74|19123.74|19123.74|19123.74|19123.74|19123.74|19123.74|0
1637326750000|2021-11-19 12:59:10|19135.64|19135.64|19135.64|19135.64|19135.64|19135.64|19135.64|19135.64|0
1637326810000|2021-11-19 13:00:10|19137.04|19137.04|19137.04|19137.04|19137.04|19137.04|19137.04|19137.04|0
1637326860000|2021-11-19 13:01:00|19144.97|19144.97|19137.04|19137.04|19144.97|19144.97|19137.04|19137.04|0
1637326870000|2021-11-19 13:01:10|19141|19141|19141|19141|19141|19141|19141|19141|0
1637326920000|2021-11-19 13:02:00|19141.46|19141.46|19141.46|19141.46|19141.46|19141.46|19141.46|19141.46|0
1637326990000|2021-11-19 13:03:10|19133.53|19133.53|19132.13|19132.13|19133.53|19133.53|19132.13|19132.13|0
1637327150000|2021-11-19 13:05:50|19129.33|19129.33|19129.33|19129.33|19129.33|19129.33|19129.33|19129.33|0
1637327160000|2021-11-19 13:06:00|19133.3|19133.3|19133.3|19133.3|19133.3|19133.3|19133.3|19133.3|0
1637327300000|2021-11-19 13:08:20|19134.7|19134.7|19134.7|19134.7|19134.7|19134.7|19134.7|19134.7|0
1637327310000|2021-11-19 13:08:30|19130.73|19130.73|19130.73|19130.73|19130.73|19130.73|19130.73|19130.73|0
1637327320000|2021-11-19 13:08:40|19126.77|19126.77|19126.77|19126.77|19126.77|19126.77|19126.77|19126.77|0
1637327330000|2021-11-19 13:08:50|19133.76|19133.76|19133.76|19133.76|19133.76|19133.76|19133.76|19133.76|0
1637327350000|2021-11-19 13:09:10|19129.57|19129.57|19129.57|19129.57|19129.57|19129.57|19129.57|19129.57|0
1637327390000|2021-11-19 13:09:50|19133.53|19133.53|19132.15|19132.15|19133.53|19133.53|19132.15|19132.15|0
1637327410000|2021-11-19 13:10:10|19133.53|19133.53|19133.53|19133.53|19133.53|19133.53|19133.53|19133.53|0
1637327450000|2021-11-19 13:10:50|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|19121.63|0
1637327700000|2021-11-19 13:15:00|19117.67|19117.67|19109.74|19109.74|19117.67|19117.67|19109.74|19109.74|0
1637327740000|2021-11-19 13:15:40|19105.77|19105.77|19105.77|19105.77|19105.77|19105.77|19105.77|19105.77|0
1637327760000|2021-11-19 13:16:00|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|0
1637327790000|2021-11-19 13:16:30|19093.88|19093.88|19093.88|19093.88|19093.88|19093.88|19093.88|19093.88|0
1637327800000|2021-11-19 13:16:40|19079.88|19079.88|19077.08|19077.08|19079.88|19079.88|19077.08|19077.08|0
1637327820000|2021-11-19 13:17:00|19069.15|19069.15|19069.15|19069.15|19069.15|19069.15|19069.15|19069.15|0
1637327830000|2021-11-19 13:17:10|19073.12|19073.12|19077.08|19077.08|19077.08|19077.08|19073.12|19073.12|0
1637327870000|2021-11-19 13:17:50|19085.01|19085.01|19082.22|19082.22|19085.01|19085.01|19082.22|19082.22|0
1637328010000|2021-11-19 13:20:10|19094.11|19094.11|19094.11|19094.11|19094.11|19094.11|19094.11|19094.11|0
1637328040000|2021-11-19 13:20:40|19098.08|19098.08|19098.08|19098.08|19098.08|19098.08|19098.08|19098.08|0
1637328060000|2021-11-19 13:21:00|19109.97|19109.97|19109.97|19109.97|19109.97|19109.97|19109.97|19109.97|0
1637328130000|2021-11-19 13:22:10|19102.97|19102.97|19102.97|19102.97|19102.97|19102.97|19102.97|19102.97|0
1637328160000|2021-11-19 13:22:40|19104.37|19104.37|19108.34|19108.34|19112.3|19112.3|19104.37|19104.37|0
1637328210000|2021-11-19 13:23:30|19111.14|19111.14|19111.14|19111.14|19111.14|19111.14|19111.14|19111.14|0
1637328240000|2021-11-19 13:24:00|19111.6|19111.6|19107.87|19107.87|19119.76|19119.76|19107.87|19107.87|0
1637328300000|2021-11-19 13:25:00|19098.07|19098.07|19098.07|19098.07|19098.07|19098.07|19098.07|19098.07|0
1637328310000|2021-11-19 13:25:10|19093.87|19093.87|19093.87|19093.87|19093.87|19093.87|19093.87|19093.87|0
1637328360000|2021-11-19 13:26:00|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|19097.84|0
1637328430000|2021-11-19 13:27:10|19101.8|19101.8|19097.84|19097.84|19101.8|19101.8|19097.84|19097.84|0
1637328470000|2021-11-19 13:27:50|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|0
1637328550000|2021-11-19 13:29:10|19096.2|19096.2|19099|19099|19099|19099|19096.2|19096.2|0
1637328560000|2021-11-19 13:29:20|19100.4|19100.4|19100.4|19100.4|19100.4|19100.4|19100.4|19100.4|0
1637328660000|2021-11-19 13:31:00|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|0
1637328670000|2021-11-19 13:31:10|19107.4|19107.4|19107.4|19107.4|19107.4|19107.4|19107.4|19107.4|0
1637328690000|2021-11-19 13:31:30|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|19104.6|0
1637328760000|2021-11-19 13:32:40|19100.64|19100.64|19100.64|19100.64|19100.64|19100.64|19100.64|19100.64|0
1637328780000|2021-11-19 13:33:00|19096.67|19096.67|19096.21|19096.21|19096.67|19096.67|19096.21|19096.21|0
1637328850000|2021-11-19 13:34:10|19090.61|19090.61|19085.01|19085.01|19090.61|19090.61|19085.01|19085.01|0
1637328860000|2021-11-19 13:34:20|19081.05|19081.05|19081.05|19081.05|19081.05|19081.05|19081.05|19081.05|0
1637328900000|2021-11-19 13:35:00|19078.25|19078.25|19074.05|19074.05|19078.25|19078.25|19074.05|19074.05|0
1637328910000|2021-11-19 13:35:10|19075.45|19075.45|19075.45|19075.45|19075.45|19075.45|19075.45|19075.45|0
1637328920000|2021-11-19 13:35:20|19079.42|19079.42|19087.35|19087.35|19087.35|19087.35|19075.45|19075.45|0
1637328940000|2021-11-19 13:35:40|19086.89|19086.89|19086.89|19086.89|19086.89|19086.89|19086.89|19086.89|0
1637328980000|2021-11-19 13:36:20|19090.85|19090.85|19090.85|19090.85|19090.85|19090.85|19090.85|19090.85|0
1637329020000|2021-11-19 13:37:00|19093.65|19093.65|19093.65|19093.65|19093.65|19093.65|19093.65|19093.65|0
1637329080000|2021-11-19 13:38:00|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|0
1637329110000|2021-11-19 13:38:30|19086.65|19086.65|19086.65|19086.65|19086.65|19086.65|19086.65|19086.65|0
1637329120000|2021-11-19 13:38:40|19078.72|19078.72|19078.72|19078.72|19078.72|19078.72|19078.72|19078.72|0
1637329130000|2021-11-19 13:38:50|19075.92|19075.92|19075.92|19075.92|19075.92|19075.92|19075.92|19075.92|0
1637329140000|2021-11-19 13:39:00|19082.92|19082.92|19085.72|19085.72|19085.72|19085.72|19082.92|19082.92|0
1637329190000|2021-11-19 13:39:50|19081.52|19081.52|19078.72|19078.72|19081.52|19081.52|19078.72|19078.72|0
1637329220000|2021-11-19 13:40:20|19091.32|19091.32|19092.72|19092.72|19092.72|19092.72|19091.32|19091.32|0
1637329230000|2021-11-19 13:40:30|19096.68|19096.68|19096.68|19096.68|19096.68|19096.68|19096.68|19096.68|0
1637329290000|2021-11-19 13:41:30|19092.72|19092.72|19092.72|19092.72|19092.72|19092.72|19092.72|19092.72|0
1637329330000|2021-11-19 13:42:10|19093.18|19093.18|19093.18|19093.18|19093.18|19093.18|19093.18|19093.18|0
1637329360000|2021-11-19 13:42:40|19097.14|19097.14|19097.14|19097.14|19097.14|19097.14|19097.14|19097.14|0
1637329410000|2021-11-19 13:43:30|19109.04|19109.04|19109.04|19109.04|19109.04|19109.04|19109.04|19109.04|0
1637329500000|2021-11-19 13:45:00|19111.84|19111.84|19111.84|19111.84|19111.84|19111.84|19111.84|19111.84|0
1637329590000|2021-11-19 13:46:30|19113.24|19113.24|19116.04|19116.04|19116.04|19116.04|19113.24|19113.24|0
1637329640000|2021-11-19 13:47:20|19112.07|19112.07|19112.07|19112.07|19112.07|19112.07|19112.07|19112.07|0
1637329690000|2021-11-19 13:48:10|19108.11|19108.11|19108.11|19108.11|19108.11|19108.11|19108.11|19108.11|0
1637329730000|2021-11-19 13:48:50|19104.14|19104.14|19104.14|19104.14|19104.14|19104.14|19104.14|19104.14|0
1637329740000|2021-11-19 13:49:00|19112.07|19112.07|19112.07|19112.07|19112.07|19112.07|19112.07|19112.07|0
1637329760000|2021-11-19 13:49:20|19120|19120|19120|19120|19120|19120|19120|19120|0
1637329800000|2021-11-19 13:50:00|19117.2|19117.2|19117.2|19117.2|19117.2|19117.2|19117.2|19117.2|0
1637329840000|2021-11-19 13:50:40|19113.24|19113.24|19109.27|19109.27|19113.24|19113.24|19109.27|19109.27|0
1637329880000|2021-11-19 13:51:20|19110.67|19110.67|19110.67|19110.67|19110.67|19110.67|19110.67|19110.67|0
1637329890000|2021-11-19 13:51:30|19118.6|19118.6|19123.73|19123.73|19127.7|19127.7|19118.6|19118.6|0
1637329900000|2021-11-19 13:51:40|19131.66|19131.66|19131.66|19131.66|19131.66|19131.66|19131.66|19131.66|0
1637329930000|2021-11-19 13:52:10|19139.6|19139.6|19139.6|19139.6|19139.6|19139.6|19139.6|19139.6|0
1637330130000|2021-11-19 13:55:30|19147.53|19147.53|19151.49|19151.49|19151.49|19151.49|19147.53|19147.53|0
1637330170000|2021-11-19 13:56:10|19155.46|19155.46|19152.66|19152.66|19155.46|19155.46|19152.66|19152.66|0
1637330180000|2021-11-19 13:56:20|19148.46|19148.46|19148.46|19148.46|19148.46|19148.46|19148.46|19148.46|0
1637330280000|2021-11-19 13:58:00|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|0
1637330310000|2021-11-19 13:58:30|19165.95|19165.95|19165.95|19165.95|19165.95|19165.95|19165.95|19165.95|0
1637330340000|2021-11-19 13:59:00|19164.55|19164.55|19176.45|19176.45|19176.45|19176.45|19164.55|19164.55|0
1637330380000|2021-11-19 13:59:40|19179.25|19179.25|19179.25|19179.25|19179.25|19179.25|19179.25|19179.25|0
1637330400000|2021-11-19 14:00:00|19175.28|19175.28|19172|19172|19176.2|19176.2|19172|19172|0
1637330440000|2021-11-19 14:00:40|19173.4|19173.4|19173.4|19173.4|19173.4|19173.4|19173.4|19173.4|0
1637330620000|2021-11-19 14:03:40|19169.44|19169.44|19169.44|19169.44|19169.44|19169.44|19169.44|19169.44|0
1637330660000|2021-11-19 14:04:20|19165.47|19165.47|19152.2|19152.2|19165.47|19165.47|19152.2|19152.2|0
1637330680000|2021-11-19 14:04:40|19153.6|19153.6|19157.56|19157.56|19157.56|19157.56|19153.6|19153.6|0
1637330850000|2021-11-19 14:07:30|19161.53|19161.53|19161.53|19161.53|19161.53|19161.53|19161.53|19161.53|0
1637330920000|2021-11-19 14:08:40|19153.6|19153.6|19153.6|19153.6|19153.6|19153.6|19153.6|19153.6|0
1637330950000|2021-11-19 14:09:10|19153.14|19153.14|19153.14|19153.14|19153.14|19153.14|19153.14|19153.14|0
1637331160000|2021-11-19 14:12:40|19157.1|19157.1|19161.07|19161.07|19161.07|19161.07|19157.1|19157.1|0
1637331170000|2021-11-19 14:12:50|19158.27|19158.27|19164.33|19164.33|19164.33|19164.33|19151.74|19151.74|0
1637331180000|2021-11-19 14:13:00|19168.53|19168.53|19171.1|19171.1|19171.1|19171.1|19167.13|19167.13|0
1637331190000|2021-11-19 14:13:10|19175.06|19175.06|19184.11|19184.11|19188.08|19188.08|19175.06|19175.06|0
1637331200000|2021-11-19 14:13:20|19180.15|19180.15|19180.15|19180.15|19180.15|19180.15|19180.15|19180.15|0
1637331210000|2021-11-19 14:13:30|19182.95|19182.95|19184.78|19184.78|19190.88|19190.88|19182.95|19182.95|0
1637331220000|2021-11-19 14:13:40|19180.82|19180.82|19180.82|19180.82|19180.82|19180.82|19180.82|19180.82|0
1637331230000|2021-11-19 14:13:50|19168.92|19168.92|19164.96|19164.96|19168.92|19168.92|19160.76|19160.76|0
1637331240000|2021-11-19 14:14:00|19166.36|19166.36|19155.86|19155.86|19166.36|19166.36|19155.86|19155.86|0
1637331250000|2021-11-19 14:14:10|19147.93|19147.93|19135.8|19135.8|19147.93|19147.93|19131.84|19131.84|0
1637331260000|2021-11-19 14:14:20|19131.84|19131.84|19131.84|19131.84|19131.84|19131.84|19131.84|19131.84|0
1637331280000|2021-11-19 14:14:40|19129.04|19129.04|19136.97|19136.97|19136.97|19136.97|19129.04|19129.04|0
1637331300000|2021-11-19 14:15:00|19133|19133|19127.4|19127.4|19133|19133|19127.4|19127.4|0
1637331310000|2021-11-19 14:15:10|19131.6|19131.6|19131.6|19131.6|19131.6|19131.6|19131.6|19131.6|0
1637331320000|2021-11-19 14:15:20|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|19123.67|0
1637331330000|2021-11-19 14:15:30|19131.6|19131.6|19139.53|19139.53|19139.53|19139.53|19131.6|19131.6|0
1637331340000|2021-11-19 14:15:40|19142.33|19142.33|19138.37|19138.37|19142.33|19142.33|19138.37|19138.37|0
1637331350000|2021-11-19 14:15:50|19142.57|19142.57|19142.57|19142.57|19142.57|19142.57|19142.57|19142.57|0
1637331370000|2021-11-19 14:16:10|19134.64|19134.64|19134.64|19134.64|19134.64|19134.64|19134.64|19134.64|0
1637331390000|2021-11-19 14:16:30|19133.24|19133.24|19134.16|19134.16|19134.16|19134.16|19133.24|19133.24|0
1637331400000|2021-11-19 14:16:40|19130.19|19130.19|19118.06|19118.06|19130.19|19130.19|19118.06|19118.06|0
1637331410000|2021-11-19 14:16:50|19110.13|19110.13|19107.33|19107.33|19110.13|19110.13|19107.33|19107.33|0
1637331420000|2021-11-19 14:17:00|19105.93|19105.93|19105.93|19105.93|19105.93|19105.93|19105.93|19105.93|0
1637331430000|2021-11-19 14:17:10|19109.9|19109.9|19109.9|19109.9|19109.9|19109.9|19109.9|19109.9|0
1637331440000|2021-11-19 14:17:20|19108.5|19108.5|19108.5|19108.5|19108.5|19108.5|19108.5|19108.5|0
1637331450000|2021-11-19 14:17:30|19106.2|19106.2|19106.2|19106.2|19106.2|19106.2|19106.2|19106.2|0
1637331480000|2021-11-19 14:18:00|19103.4|19103.4|19107.37|19107.37|19107.37|19107.37|19103.4|19103.4|0
1637331500000|2021-11-19 14:18:20|19108.29|19108.29|19108.29|19108.29|19108.29|19108.29|19108.29|19108.29|0
1637331510000|2021-11-19 14:18:30|19100.35|19100.35|19100.35|19100.35|19100.35|19100.35|19100.35|19100.35|0
1637331520000|2021-11-19 14:18:40|19108.75|19108.75|19108.75|19108.75|19108.75|19108.75|19108.75|19108.75|0
1637331570000|2021-11-19 14:19:30|19120.65|19120.65|19115.28|19115.28|19120.65|19120.65|19115.28|19115.28|0
1637331610000|2021-11-19 14:20:10|19113.88|19113.88|19113.88|19113.88|19113.88|19113.88|19113.88|19113.88|0
1637331680000|2021-11-19 14:21:20|19109.92|19109.92|19109.92|19109.92|19109.92|19109.92|19109.92|19109.92|0
1637331690000|2021-11-19 14:21:30|19105.95|19105.95|19105.95|19105.95|19105.95|19105.95|19105.95|19105.95|0
1637331730000|2021-11-19 14:22:10|19113.88|19113.88|19117.85|19117.85|19117.85|19117.85|19113.88|19113.88|0
1637331800000|2021-11-19 14:23:20|19113.88|19113.88|19113.88|19113.88|19113.88|19113.88|19113.88|19113.88|0
1637331820000|2021-11-19 14:23:40|19118.08|19118.08|19118.08|19118.08|19118.08|19118.08|19118.08|19118.08|0
1637331850000|2021-11-19 14:24:10|19122.05|19122.05|19122.05|19122.05|19122.05|19122.05|19122.05|19122.05|0
1637331900000|2021-11-19 14:25:00|19127.64|19127.64|19127.64|19127.64|19127.64|19127.64|19127.64|19127.64|0
1637331960000|2021-11-19 14:26:00|19123.68|19123.68|19123.68|19123.68|19123.68|19123.68|19123.68|19123.68|0
1637331970000|2021-11-19 14:26:10|19127.64|19127.64|19127.64|19127.64|19127.64|19127.64|19127.64|19127.64|0
1637332000000|2021-11-19 14:26:40|19131.61|19131.61|19143.51|19143.51|19143.51|19143.51|19131.61|19131.61|0
1637332010000|2021-11-19 14:26:50|19146.3|19146.3|19146.3|19146.3|19146.3|19146.3|19146.3|19146.3|0
1637332120000|2021-11-19 14:28:40|19147.68|19147.68|19147.68|19147.68|19147.68|19147.68|19147.68|19147.68|0
1637332200000|2021-11-19 14:30:00|19163.54|19163.54|19167.51|19167.51|19167.51|19167.51|19163.54|19163.54|0
1637332240000|2021-11-19 14:30:40|19171.71|19171.71|19176.61|19176.61|19177.07|19177.07|19171.71|19171.71|0
1637332250000|2021-11-19 14:30:50|19173.81|19173.81|19150.48|19150.48|19173.81|19173.81|19150.02|19150.02|0
1637332260000|2021-11-19 14:31:00|19154.45|19154.45|19158.41|19158.41|19158.41|19158.41|19154.45|19154.45|0
1637332270000|2021-11-19 14:31:10|19162.38|19162.38|19162.38|19162.38|19162.38|19162.38|19162.38|19162.38|0
1637332280000|2021-11-19 14:31:20|19158.41|19158.41|19154.45|19154.45|19158.41|19158.41|19154.45|19154.45|0
1637332320000|2021-11-19 14:32:00|19146.52|19146.52|19146.52|19146.52|19146.52|19146.52|19146.52|19146.52|0
1637332340000|2021-11-19 14:32:20|19138.59|19138.59|19138.59|19138.59|19138.59|19138.59|19138.59|19138.59|0
1637332350000|2021-11-19 14:32:30|19134.62|19134.62|19129.04|19129.04|19134.62|19134.62|19129.04|19129.04|0
1637332370000|2021-11-19 14:32:50|19133.01|19133.01|19133.01|19133.01|19133.01|19133.01|19133.01|19133.01|0
1637332380000|2021-11-19 14:33:00|19129.04|19129.04|19129.04|19129.04|19129.04|19129.04|19129.04|19129.04|0
1637332390000|2021-11-19 14:33:10|19129.96|19129.96|19129.96|19129.96|19129.96|19129.96|19129.96|19129.96|0
1637332410000|2021-11-19 14:33:30|19126|19126|19126|19126|19126|19126|19126|19126|0
1637332420000|2021-11-19 14:33:40|19123.2|19123.2|19123.2|19123.2|19123.2|19123.2|19123.2|19123.2|0
1637332430000|2021-11-19 14:33:50|19112.47|19112.47|19113.87|19113.87|19113.87|19113.87|19112.47|19112.47|0
1637332440000|2021-11-19 14:34:00|19115.27|19115.27|19115.27|19115.27|19115.27|19115.27|19115.27|19115.27|0
1637332450000|2021-11-19 14:34:10|19109.67|19109.67|19098.72|19098.72|19111.07|19111.07|19098.72|19098.72|0
1637332460000|2021-11-19 14:34:20|19086.82|19086.82|19086.82|19086.82|19086.82|19086.82|19086.82|19086.82|0
1637332500000|2021-11-19 14:35:00|19082.85|19082.85|19082.85|19082.85|19082.85|19082.85|19082.85|19082.85|0
1637332510000|2021-11-19 14:35:10|19086.82|19086.82|19086.82|19086.82|19086.82|19086.82|19086.82|19086.82|0
1637332520000|2021-11-19 14:35:20|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|0
1637332550000|2021-11-19 14:35:50|19083.56|19083.56|19083.56|19083.56|19083.56|19083.56|19083.56|19083.56|0
1637332570000|2021-11-19 14:36:10|19084.96|19084.96|19084.96|19084.96|19084.96|19084.96|19084.96|19084.96|0
1637332590000|2021-11-19 14:36:30|19082.16|19082.16|19077.96|19077.96|19082.16|19082.16|19077.96|19077.96|0
1637332620000|2021-11-19 14:37:00|19101.75|19101.75|19101.75|19101.75|19101.75|19101.75|19101.75|19101.75|0
1637332630000|2021-11-19 14:37:10|19109.68|19109.68|19109.68|19109.68|19109.68|19109.68|19109.68|19109.68|0
1637332640000|2021-11-19 14:37:20|19111.08|19111.08|19111.08|19111.08|19111.08|19111.08|19111.08|19111.08|0
1637332690000|2021-11-19 14:38:10|19119.01|19119.01|19119.01|19119.01|19119.01|19119.01|19119.01|19119.01|0
1637332730000|2021-11-19 14:38:50|19127.41|19127.41|19124.61|19124.61|19127.41|19127.41|19124.61|19124.61|0
1637332770000|2021-11-19 14:39:30|19130.21|19130.21|19130.21|19130.21|19130.21|19130.21|19130.21|19130.21|0
1637332800000|2021-11-19 14:40:00|19133.01|19133.01|19133.01|19133.01|19133.01|19133.01|19133.01|19133.01|0
1637332810000|2021-11-19 14:40:10|19127.41|19127.41|19127.41|19127.41|19127.41|19127.41|19127.41|19127.41|0
1637332820000|2021-11-19 14:40:20|19124.61|19124.61|19124.61|19124.61|19124.61|19124.61|19124.61|19124.61|0
1637332830000|2021-11-19 14:40:30|19132.54|19132.54|19136.51|19136.51|19136.51|19136.51|19132.54|19132.54|0
1637332990000|2021-11-19 14:43:10|19116.68|19116.68|19116.68|19116.68|19116.68|19116.68|19116.68|19116.68|0
1637333030000|2021-11-19 14:43:50|19112.48|19112.48|19112.48|19112.48|19112.48|19112.48|19112.48|19112.48|0
1637333040000|2021-11-19 14:44:00|19116.68|19116.68|19116.68|19116.68|19116.68|19116.68|19116.68|19116.68|0
1637333050000|2021-11-19 14:44:10|19124.61|19124.61|19124.61|19124.61|19124.61|19124.61|19124.61|19124.61|0
1637333070000|2021-11-19 14:44:30|19126.01|19126.01|19126.93|19126.93|19126.93|19126.93|19126.01|19126.01|0
1637333100000|2021-11-19 14:45:00|19126.47|19126.47|19126.47|19126.47|19126.47|19126.47|19126.47|19126.47|0
1637333130000|2021-11-19 14:45:30|19125.07|19125.07|19121.81|19121.81|19125.07|19125.07|19121.81|19121.81|0
1637333140000|2021-11-19 14:45:40|19119.01|19119.01|19126.95|19126.95|19126.95|19126.95|19119.01|19119.01|0
1637333150000|2021-11-19 14:45:50|19132.54|19132.54|19132.54|19132.54|19132.54|19132.54|19132.54|19132.54|0
1637333180000|2021-11-19 14:46:20|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|19131.14|0
1637333310000|2021-11-19 14:48:30|19147|19147|19147|19147|19147|19147|19147|19147|0
1637333320000|2021-11-19 14:48:40|19158.9|19158.9|19158.9|19158.9|19158.9|19158.9|19158.9|19158.9|0
1637333330000|2021-11-19 14:48:50|19154.94|19154.94|19154.94|19154.94|19154.94|19154.94|19154.94|19154.94|0
1637333340000|2021-11-19 14:49:00|19160.53|19160.53|19160.53|19160.53|19160.53|19160.53|19160.53|19160.53|0
1637333400000|2021-11-19 14:50:00|19164.5|19164.5|19170.76|19170.76|19170.76|19170.76|19164.5|19164.5|0
1637333410000|2021-11-19 14:50:10|19183.36|19183.36|19183.36|19183.36|19183.36|19183.36|19183.36|19183.36|0
1637333420000|2021-11-19 14:50:20|19187.32|19187.32|19183.36|19183.36|19187.32|19187.32|19183.36|19183.36|0
1637333470000|2021-11-19 14:51:10|19207.15|19207.15|19203.89|19203.89|19207.15|19207.15|19203.89|19203.89|0
1637333480000|2021-11-19 14:51:20|19202.49|19202.49|19202.49|19202.49|19202.49|19202.49|19202.49|19202.49|0
1637333520000|2021-11-19 14:52:00|19198.29|19198.29|19198.29|19198.29|19198.29|19198.29|19198.29|19198.29|0
1637333530000|2021-11-19 14:52:10|19201.09|19201.09|19204.6|19204.6|19204.6|19204.6|19200.63|19200.63|0
1637333550000|2021-11-19 14:52:30|19206|19206|19206|19206|19206|19206|19206|19206|0
1637333560000|2021-11-19 14:52:40|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|19207.84|0
1637333570000|2021-11-19 14:52:50|19211.8|19211.8|19214.6|19214.6|19214.6|19214.6|19211.8|19211.8|0
1637333580000|2021-11-19 14:53:00|19213.2|19213.2|19213.2|19213.2|19213.2|19213.2|19213.2|19213.2|0
1637333600000|2021-11-19 14:53:20|19209.23|19209.23|19213.2|19213.2|19213.2|19213.2|19209.23|19209.23|0
1637333650000|2021-11-19 14:54:10|19217.4|19217.4|19216|19216|19217.4|19217.4|19216|19216|0
1637333670000|2021-11-19 14:54:30|19212.03|19212.03|19212.03|19212.03|19212.03|19212.03|19212.03|19212.03|0
1637333680000|2021-11-19 14:54:40|19210.63|19210.63|19210.63|19210.63|19210.63|19210.63|19210.63|19210.63|0
1637333710000|2021-11-19 14:55:10|19209.23|19209.23|19201.3|19201.3|19209.23|19209.23|19201.3|19201.3|0
1637333760000|2021-11-19 14:56:00|19197.34|19197.34|19195.94|19195.94|19197.34|19197.34|19195.94|19195.94|0
1637333800000|2021-11-19 14:56:40|19199.9|19199.9|19202.7|19202.7|19202.7|19202.7|19199.9|19199.9|0
1637333830000|2021-11-19 14:57:10|19203.16|19203.16|19203.16|19203.16|19203.16|19203.16|19203.16|19203.16|0
1637333860000|2021-11-19 14:57:40|19201.76|19201.76|19201.76|19201.76|19201.76|19201.76|19201.76|19201.76|0
1637333900000|2021-11-19 14:58:20|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|19200.84|0
1637333930000|2021-11-19 14:58:50|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|19203.64|0
1637333940000|2021-11-19 14:59:00|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|19206.44|0
1637333990000|2021-11-19 14:59:50|19218.34|19218.34|19218.34|19218.34|19218.34|19218.34|19218.34|19218.34|0
1637334010000|2021-11-19 15:00:10|19215.54|19215.54|19215.54|19215.54|19215.54|19215.54|19215.54|19215.54|0
1637334020000|2021-11-19 15:00:20|19215.08|19215.08|19211.11|19211.11|19215.08|19215.08|19211.11|19211.11|0
1637334030000|2021-11-19 15:00:30|19208.32|19208.32|19208.32|19208.32|19208.32|19208.32|19208.32|19208.32|0
1637334070000|2021-11-19 15:01:10|19212.28|19212.28|19212.28|19212.28|19212.28|19212.28|19212.28|19212.28|0
1637334120000|2021-11-19 15:02:00|19216.25|19216.25|19216.25|19216.25|19216.25|19216.25|19216.25|19216.25|0
1637334130000|2021-11-19 15:02:10|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|0
1637334150000|2021-11-19 15:02:30|19218.34|19218.34|19214.38|19214.38|19218.34|19218.34|19214.38|19214.38|0
1637334180000|2021-11-19 15:03:00|19206.45|19206.45|19202.48|19202.48|19206.45|19206.45|19202.48|19202.48|0
1637334190000|2021-11-19 15:03:10|19206.68|19206.68|19206.68|19206.68|19206.68|19206.68|19206.68|19206.68|0
1637334270000|2021-11-19 15:04:30|19210.65|19210.65|19209.73|19209.73|19210.65|19210.65|19209.73|19209.73|0
1637334280000|2021-11-19 15:04:40|19205.76|19205.76|19198.77|19198.77|19205.76|19205.76|19198.77|19198.77|0
1637334300000|2021-11-19 15:05:00|19206.7|19206.7|19210.66|19210.66|19210.66|19210.66|19206.7|19206.7|0
1637334320000|2021-11-19 15:05:20|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|0
1637334330000|2021-11-19 15:05:30|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|19213.71|0
1637334360000|2021-11-19 15:06:00|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|19209.74|0
1637334370000|2021-11-19 15:06:10|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|0
1637334380000|2021-11-19 15:06:20|19200.89|19200.89|19200.89|19200.89|19200.89|19200.89|19200.89|19200.89|0
1637334400000|2021-11-19 15:06:40|19203.69|19203.69|19203.69|19203.69|19203.69|19203.69|19203.69|19203.69|0
1637334430000|2021-11-19 15:07:10|19195.76|19195.76|19191.8|19191.8|19195.76|19195.76|19191.8|19191.8|0
1637334450000|2021-11-19 15:07:30|19190.4|19190.4|19190.4|19190.4|19190.4|19190.4|19190.4|19190.4|0
1637334470000|2021-11-19 15:07:50|19186.43|19186.43|19186.43|19186.43|19186.43|19186.43|19186.43|19186.43|0
1637334540000|2021-11-19 15:09:00|19194.36|19194.36|19194.36|19194.36|19194.36|19194.36|19194.36|19194.36|0
1637334630000|2021-11-19 15:10:30|19191.56|19191.56|19191.56|19191.56|19191.56|19191.56|19191.56|19191.56|0
1637334670000|2021-11-19 15:11:10|19187.6|19187.6|19187.6|19187.6|19187.6|19187.6|19187.6|19187.6|0
1637334710000|2021-11-19 15:11:50|19191.8|19191.8|19191.8|19191.8|19191.8|19191.8|19191.8|19191.8|0
1637334740000|2021-11-19 15:12:20|19193.19|19193.19|19193.19|19193.19|19193.19|19193.19|19193.19|19193.19|0
1637334750000|2021-11-19 15:12:30|19197.16|19197.16|19197.16|19197.16|19197.16|19197.16|19197.16|19197.16|0
1637334760000|2021-11-19 15:12:40|19201.13|19201.13|19201.13|19201.13|19201.13|19201.13|19201.13|19201.13|0
1637334810000|2021-11-19 15:13:30|19205.09|19205.09|19205.09|19205.09|19205.09|19205.09|19205.09|19205.09|0
1637334910000|2021-11-19 15:15:10|19201.13|19201.13|19201.13|19201.13|19201.13|19201.13|19201.13|19201.13|0
1637334930000|2021-11-19 15:15:30|19197.16|19197.16|19193.19|19193.19|19197.16|19197.16|19193.19|19193.19|0
1637334950000|2021-11-19 15:15:50|19189.23|19189.23|19189.23|19189.23|19189.23|19189.23|19189.23|19189.23|0
1637335010000|2021-11-19 15:16:50|19193.43|19193.43|19193.43|19193.43|19193.43|19193.43|19193.43|19193.43|0
1637335030000|2021-11-19 15:17:10|19189.46|19189.46|19189.46|19189.46|19189.46|19189.46|19189.46|19189.46|0
1637335080000|2021-11-19 15:18:00|19186.66|19186.66|19186.66|19186.66|19186.66|19186.66|19186.66|19186.66|0
1637335090000|2021-11-19 15:18:10|19182.7|19182.7|19183.62|19183.62|19183.62|19183.62|19182.7|19182.7|0
1637335140000|2021-11-19 15:19:00|19188.74|19188.74|19182.2|19182.2|19190.14|19190.14|19182.2|19182.2|0
1637335200000|2021-11-19 15:20:00|19178.24|19178.24|19178.24|19178.24|19178.24|19178.24|19178.24|19178.24|0
1637335210000|2021-11-19 15:20:10|19175.44|19175.44|19172.64|19172.64|19175.44|19175.44|19172.64|19172.64|0
1637335260000|2021-11-19 15:21:00|19164.71|19164.71|19164.71|19164.71|19164.71|19164.71|19164.71|19164.71|0
1637335280000|2021-11-19 15:21:20|19168.68|19168.68|19168.68|19168.68|19168.68|19168.68|19168.68|19168.68|0
1637335290000|2021-11-19 15:21:30|19164.71|19164.71|19168.68|19168.68|19168.68|19168.68|19164.71|19164.71|0
1637335300000|2021-11-19 15:21:40|19160.75|19160.75|19160.75|19160.75|19160.75|19160.75|19160.75|19160.75|0
1637335350000|2021-11-19 15:22:30|19148.85|19148.85|19144.88|19144.88|19148.85|19148.85|19144.88|19144.88|0
1637335500000|2021-11-19 15:25:00|19152.82|19152.82|19152.82|19152.82|19152.82|19152.82|19152.82|19152.82|0
1637335510000|2021-11-19 15:25:10|19156.78|19156.78|19164.71|19164.71|19164.71|19164.71|19156.78|19156.78|0
1637335520000|2021-11-19 15:25:20|19168.68|19168.68|19172.87|19172.87|19172.87|19172.87|19168.68|19168.68|0
1637335540000|2021-11-19 15:25:40|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|19168.91|0
1637335560000|2021-11-19 15:26:00|19166.11|19166.11|19163.31|19163.31|19166.11|19166.11|19163.31|19163.31|0
1637335690000|2021-11-19 15:28:10|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|19167.51|0
1637335770000|2021-11-19 15:29:30|19164.71|19164.71|19164.71|19164.71|19164.71|19164.71|19164.71|19164.71|0
1637335780000|2021-11-19 15:29:40|19163.31|19163.31|19163.31|19163.31|19163.31|19163.31|19163.31|19163.31|0
1637335790000|2021-11-19 15:29:50|19159.35|19159.35|19159.35|19159.35|19159.35|19159.35|19159.35|19159.35|0
1637335800000|2021-11-19 15:30:00|19155.38|19155.38|19154.92|19154.92|19155.38|19155.38|19154.92|19154.92|0
1637335820000|2021-11-19 15:30:20|19158.89|19158.89|19158.89|19158.89|19158.89|19158.89|19158.89|19158.89|0
1637335990000|2021-11-19 15:33:10|19154.92|19154.92|19154.92|19154.92|19154.92|19154.92|19154.92|19154.92|0
1637336040000|2021-11-19 15:34:00|19158.89|19158.89|19158.89|19158.89|19158.89|19158.89|19158.89|19158.89|0
1637336050000|2021-11-19 15:34:10|19146.99|19146.99|19146.99|19146.99|19146.99|19146.99|19146.99|19146.99|0
1637336100000|2021-11-19 15:35:00|19143.03|19143.03|19143.03|19143.03|19143.03|19143.03|19143.03|19143.03|0
1637336130000|2021-11-19 15:35:30|19136.03|19136.03|19134.63|19134.63|19136.03|19136.03|19134.63|19134.63|0
1637336160000|2021-11-19 15:36:00|19130.66|19130.66|19126.7|19126.7|19130.66|19130.66|19126.7|19126.7|0
1637336170000|2021-11-19 15:36:10|19134.63|19134.63|19134.63|19134.63|19134.63|19134.63|19134.63|19134.63|0
1637336190000|2021-11-19 15:36:30|19137.43|19137.43|19137.43|19137.43|19137.43|19137.43|19137.43|19137.43|0
1637336220000|2021-11-19 15:37:00|19141.39|19141.39|19141.39|19141.39|19141.39|19141.39|19141.39|19141.39|0
1637336240000|2021-11-19 15:37:20|19137.19|19137.19|19135.8|19135.8|19137.19|19137.19|19135.8|19135.8|0
1637336260000|2021-11-19 15:37:40|19139.76|19139.76|19139.76|19139.76|19139.76|19139.76|19139.76|19139.76|0
1637336320000|2021-11-19 15:38:40|19135.8|19135.8|19135.8|19135.8|19135.8|19135.8|19135.8|19135.8|0
1637336430000|2021-11-19 15:40:30|19131.83|19131.83|19131.83|19131.83|19131.83|19131.83|19131.83|19131.83|0
1637336540000|2021-11-19 15:42:20|19134.63|19134.63|19142.56|19142.56|19142.56|19142.56|19134.63|19134.63|0
1637336580000|2021-11-19 15:43:00|19146.52|19146.52|19146.52|19146.52|19146.52|19146.52|19146.52|19146.52|0
1637336590000|2021-11-19 15:43:10|19147.92|19147.92|19147.92|19147.92|19147.92|19147.92|19147.92|19147.92|0
1637336680000|2021-11-19 15:44:40|19150.72|19150.72|19150.72|19150.72|19150.72|19150.72|19150.72|19150.72|0
1637336700000|2021-11-19 15:45:00|19146.76|19146.76|19146.76|19146.76|19146.76|19146.76|19146.76|19146.76|0
1637336710000|2021-11-19 15:45:10|19142.79|19142.79|19142.79|19142.79|19142.79|19142.79|19142.79|19142.79|0
1637336720000|2021-11-19 15:45:20|19138.83|19138.83|19138.83|19138.83|19138.83|19138.83|19138.83|19138.83|0
1637336760000|2021-11-19 15:46:00|19136.03|19136.03|19132.06|19132.06|19136.03|19136.03|19132.06|19132.06|0
1637336790000|2021-11-19 15:46:30|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|0
1637336820000|2021-11-19 15:47:00|19120.17|19120.17|19122.97|19122.97|19122.97|19122.97|19120.17|19120.17|0
1637336840000|2021-11-19 15:47:20|19115.04|19115.04|19115.04|19115.04|19115.04|19115.04|19115.04|19115.04|0
1637336850000|2021-11-19 15:47:30|19107.11|19107.11|19107.11|19107.11|19107.11|19107.11|19107.11|19107.11|0
1637336860000|2021-11-19 15:47:40|19108.02|19108.02|19108.02|19108.02|19108.02|19108.02|19108.02|19108.02|0
1637336870000|2021-11-19 15:47:50|19104.06|19104.06|19104.06|19104.06|19104.06|19104.06|19104.06|19104.06|0
1637336890000|2021-11-19 15:48:10|19102.66|19102.66|19101.26|19101.26|19102.66|19102.66|19101.26|19101.26|0
1637336930000|2021-11-19 15:48:50|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|0
1637336980000|2021-11-19 15:49:40|19104.06|19104.06|19104.06|19104.06|19104.06|19104.06|19104.06|19104.06|0
1637337000000|2021-11-19 15:50:00|19108.02|19108.02|19111.99|19111.99|19111.99|19111.99|19108.02|19108.02|0
1637337010000|2021-11-19 15:50:10|19115.96|19115.96|19123.89|19123.89|19127.85|19127.85|19115.96|19115.96|0
1637337040000|2021-11-19 15:50:40|19127.85|19127.85|19127.85|19127.85|19127.85|19127.85|19127.85|19127.85|0
1637337070000|2021-11-19 15:51:10|19131.82|19131.82|19136.01|19136.01|19136.01|19136.01|19131.82|19131.82|0
1637337100000|2021-11-19 15:51:40|19134.62|19134.62|19134.62|19134.62|19134.62|19134.62|19134.62|19134.62|0
1637337140000|2021-11-19 15:52:20|19133.7|19133.7|19133.7|19133.7|19133.7|19133.7|19133.7|19133.7|0
1637337160000|2021-11-19 15:52:40|19129.5|19129.5|19129.5|19129.5|19129.5|19129.5|19129.5|19129.5|0
1637337180000|2021-11-19 15:53:00|19133.7|19133.7|19130.44|19130.44|19133.7|19133.7|19130.44|19130.44|0
1637337190000|2021-11-19 15:53:10|19130.9|19130.9|19130.9|19130.9|19130.9|19130.9|19130.9|19130.9|0
1637337200000|2021-11-19 15:53:20|19131.36|19131.36|19131.36|19131.36|19131.36|19131.36|19131.36|19131.36|0
1637337240000|2021-11-19 15:54:00|19130.44|19130.44|19130.44|19130.44|19130.44|19130.44|19130.44|19130.44|0
1637337270000|2021-11-19 15:54:30|19131.36|19131.36|19131.36|19131.36|19131.36|19131.36|19131.36|19131.36|0
1637337320000|2021-11-19 15:55:20|19130.9|19130.9|19130.9|19130.9|19130.9|19130.9|19130.9|19130.9|0
1637337360000|2021-11-19 15:56:00|19122.97|19122.97|19122.97|19122.97|19122.97|19122.97|19122.97|19122.97|0
1637337370000|2021-11-19 15:56:10|19126.93|19126.93|19130.9|19130.9|19130.9|19130.9|19126.93|19126.93|0
1637337400000|2021-11-19 15:56:40|19129.06|19129.06|19129.52|19129.52|19129.52|19129.52|19129.06|19129.06|0
1637337500000|2021-11-19 15:58:20|19126.72|19126.72|19125.32|19125.32|19126.72|19126.72|19125.32|19125.32|0
1637337520000|2021-11-19 15:58:40|19124.4|19124.4|19124.4|19124.4|19124.4|19124.4|19124.4|19124.4|0
1637337540000|2021-11-19 15:59:00|19123.94|19123.94|19123.94|19123.94|19123.94|19123.94|19123.94|19123.94|0
1637337560000|2021-11-19 15:59:20|19121.14|19121.14|19121.14|19121.14|19121.14|19121.14|19121.14|19121.14|0
1637337570000|2021-11-19 15:59:30|19117.18|19117.18|19112.75|19112.75|19117.18|19117.18|19112.75|19112.75|0
1637337600000|2021-11-19 16:00:00|19108.55|19108.55|19108.55|19108.55|19108.55|19108.55|19108.55|19108.55|0
1637337620000|2021-11-19 16:00:20|19104.59|19104.59|19104.59|19104.59|19104.59|19104.59|19104.59|19104.59|0
1637337630000|2021-11-19 16:00:30|19104.13|19104.13|19104.13|19104.13|19104.13|19104.13|19104.13|19104.13|0
1637337650000|2021-11-19 16:00:50|19100.16|19100.16|19096.2|19096.2|19100.16|19100.16|19096.2|19096.2|0
1637337680000|2021-11-19 16:01:20|19100.16|19100.16|19100.16|19100.16|19100.16|19100.16|19100.16|19100.16|0
1637337690000|2021-11-19 16:01:30|19108.09|19108.09|19108.09|19108.09|19108.09|19108.09|19108.09|19108.09|0
1637337730000|2021-11-19 16:02:10|19104.13|19104.13|19100.16|19100.16|19104.13|19104.13|19100.16|19100.16|0
1637337770000|2021-11-19 16:02:50|19096.2|19096.2|19096.2|19096.2|19096.2|19096.2|19096.2|19096.2|0
1637337800000|2021-11-19 16:03:20|19092|19092|19092|19092|19092|19092|19092|19092|0
1637337810000|2021-11-19 16:03:30|19091.54|19091.54|19091.54|19091.54|19091.54|19091.54|19091.54|19091.54|0
1637337830000|2021-11-19 16:03:50|19091.08|19091.08|19091.08|19091.08|19091.08|19091.08|19091.08|19091.08|0
1637337840000|2021-11-19 16:04:00|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|0
1637337860000|2021-11-19 16:04:20|19097.61|19097.61|19097.61|19097.61|19097.61|19097.61|19097.61|19097.61|0
1637337900000|2021-11-19 16:05:00|19094.81|19094.81|19094.81|19094.81|19094.81|19094.81|19094.35|19094.35|0
1637337910000|2021-11-19 16:05:10|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|19099.01|0
1637337960000|2021-11-19 16:06:00|19102.97|19102.97|19097.38|19097.38|19102.97|19102.97|19091.78|19091.78|0
1637337970000|2021-11-19 16:06:10|19093.41|19093.41|19094.81|19094.81|19094.81|19094.81|19093.41|19093.41|0
1637338000000|2021-11-19 16:06:40|19093.41|19093.41|19092.01|19092.01|19093.41|19093.41|19092.01|19092.01|0
1637338020000|2021-11-19 16:07:00|19089.21|19089.21|19086.19|19086.19|19090.61|19090.61|19086.19|19086.19|0
1637338040000|2021-11-19 16:07:20|19083.39|19083.39|19083.39|19083.39|19083.39|19083.39|19083.39|19083.39|0
1637338050000|2021-11-19 16:07:30|19086.19|19086.19|19086.19|19086.19|19086.19|19086.19|19086.19|19086.19|0
1637338060000|2021-11-19 16:07:40|19090.15|19090.15|19090.15|19090.15|19090.15|19090.15|19090.15|19090.15|0
1637338080000|2021-11-19 16:08:00|19087.35|19087.35|19079.42|19079.42|19087.35|19087.35|19079.42|19079.42|0
1637338150000|2021-11-19 16:09:10|19075.46|19075.46|19075.46|19075.46|19075.46|19075.46|19075.46|19075.46|0
1637338170000|2021-11-19 16:09:30|19071.49|19071.49|19071.49|19071.49|19071.49|19071.49|19071.49|19071.49|0
1637338180000|2021-11-19 16:09:40|19067.53|19067.53|19067.53|19067.53|19067.53|19067.53|19067.53|19067.53|0
1637338200000|2021-11-19 16:10:00|19070.33|19070.33|19070.33|19070.33|19070.33|19070.33|19070.33|19070.33|0
1637338220000|2021-11-19 16:10:20|19074.29|19074.29|19077.09|19077.09|19077.09|19077.09|19074.29|19074.29|0
1637338290000|2021-11-19 16:11:30|19072.89|19072.89|19075.69|19075.69|19075.69|19075.69|19072.89|19072.89|0
1637338320000|2021-11-19 16:12:00|19087.59|19087.59|19087.59|19087.59|19087.59|19087.59|19087.59|19087.59|0
1637338360000|2021-11-19 16:12:40|19088.99|19088.99|19088.99|19088.99|19088.99|19088.99|19088.99|19088.99|0
1637338370000|2021-11-19 16:12:50|19089.45|19089.45|19089.45|19089.45|19089.45|19089.45|19089.45|19089.45|0
1637338380000|2021-11-19 16:13:00|19090.85|19090.85|19090.85|19090.85|19090.85|19090.85|19090.85|19090.85|0
1637338390000|2021-11-19 16:13:10|19102.74|19102.74|19106.71|19106.71|19106.71|19106.71|19102.74|19102.74|0
1637338400000|2021-11-19 16:13:20|19110.91|19110.91|19110.91|19110.91|19110.91|19110.91|19110.91|19110.91|0
1637338430000|2021-11-19 16:13:50|19106.94|19106.94|19098.55|19098.55|19106.94|19106.94|19098.55|19098.55|0
1637338450000|2021-11-19 16:14:10|19098.09|19098.09|19098.09|19098.09|19098.09|19098.09|19098.09|19098.09|0
1637338490000|2021-11-19 16:14:50|19102.06|19102.06|19102.06|19102.06|19102.06|19102.06|19102.06|19102.06|0
1637338500000|2021-11-19 16:15:00|19106.02|19106.02|19106.02|19106.02|19106.02|19106.02|19106.02|19106.02|0
1637338530000|2021-11-19 16:15:30|19113.95|19113.95|19109.99|19109.99|19113.95|19113.95|19109.99|19109.99|0
1637338560000|2021-11-19 16:16:00|19107.19|19107.19|19109.99|19109.99|19109.99|19109.99|19107.19|19107.19|0
1637338570000|2021-11-19 16:16:10|19108.15|19108.15|19108.15|19108.15|19108.15|19108.15|19108.15|19108.15|0
1637338580000|2021-11-19 16:16:20|19116.08|19116.08|19116.08|19116.08|19116.08|19116.08|19116.08|19116.08|0
1637338610000|2021-11-19 16:16:50|19120.04|19120.04|19120.04|19120.04|19120.04|19120.04|19120.04|19120.04|0
1637338640000|2021-11-19 16:17:20|19120.96|19120.96|19121.88|19121.88|19121.88|19121.88|19120.96|19120.96|0
1637338650000|2021-11-19 16:17:30|19122.8|19122.8|19130.73|19130.73|19130.73|19130.73|19122.8|19122.8|0
1637338660000|2021-11-19 16:17:40|19126.77|19126.77|19122.8|19122.8|19126.77|19126.77|19122.8|19122.8|0
1637338710000|2021-11-19 16:18:30|19121.88|19121.88|19121.88|19121.88|19121.88|19121.88|19121.88|19121.88|0
1637338760000|2021-11-19 16:19:20|19120.48|19120.48|19120.48|19120.48|19120.48|19120.48|19120.48|19120.48|0
1637338770000|2021-11-19 16:19:30|19121.88|19121.88|19120.48|19120.48|19121.88|19121.88|19120.48|19120.48|0
1637338830000|2021-11-19 16:20:30|19124.45|19124.45|19124.45|19124.45|19124.45|19124.45|19124.45|19124.45|0
1637338890000|2021-11-19 16:21:30|19125.85|19125.85|19125.85|19125.85|19125.85|19125.85|19125.85|19125.85|0
1637338900000|2021-11-19 16:21:40|19127.25|19127.25|19127.25|19127.25|19127.25|19127.25|19127.25|19127.25|0
1637338940000|2021-11-19 16:22:20|19131.21|19131.21|19135.18|19135.18|19135.18|19135.18|19131.21|19131.21|0
1637339020000|2021-11-19 16:23:40|19131.21|19131.21|19131.21|19131.21|19131.21|19131.21|19131.21|19131.21|0
1637339030000|2021-11-19 16:23:50|19135.18|19135.18|19135.18|19135.18|19135.18|19135.18|19135.18|19135.18|0
1637339110000|2021-11-19 16:25:10|19136.58|19136.58|19140.54|19140.54|19140.54|19140.54|19132.61|19132.61|0
1637339120000|2021-11-19 16:25:20|19140.08|19140.08|19140.08|19140.08|19140.08|19140.08|19140.08|19140.08|0
1637339130000|2021-11-19 16:25:30|19132.15|19132.15|19132.15|19132.15|19132.15|19132.15|19132.15|19132.15|0
1637339150000|2021-11-19 16:25:50|19127.95|19127.95|19127.95|19127.95|19127.95|19127.95|19127.95|19127.95|0
1637339160000|2021-11-19 16:26:00|19131.92|19131.92|19130.75|19130.75|19134.72|19134.72|19130.75|19130.75|0
1637339170000|2021-11-19 16:26:10|19126.79|19126.79|19126.79|19126.79|19126.79|19126.79|19126.79|19126.79|0
1637339180000|2021-11-19 16:26:20|19128.17|19128.17|19128.17|19128.17|19128.17|19128.17|19128.17|19128.17|0
1637339190000|2021-11-19 16:26:30|19132.13|19132.13|19132.13|19132.13|19132.13|19132.13|19132.13|19132.13|0
1637339200000|2021-11-19 16:26:40|19130.73|19130.73|19130.73|19130.73|19130.73|19130.73|19130.73|19130.73|0
1637339220000|2021-11-19 16:27:00|19126.77|19126.77|19126.77|19126.77|19126.77|19126.77|19126.77|19126.77|0
1637339250000|2021-11-19 16:27:30|19122.8|19122.8|19118.84|19118.84|19122.8|19122.8|19118.84|19118.84|0
1637339260000|2021-11-19 16:27:40|19114.87|19114.87|19114.87|19114.87|19114.87|19114.87|19114.87|19114.87|0
1637339270000|2021-11-19 16:27:50|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|0
1637339280000|2021-11-19 16:28:00|19120.24|19120.24|19120.24|19120.24|19120.24|19120.24|19120.24|19120.24|0
1637339290000|2021-11-19 16:28:10|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|0
1637339300000|2021-11-19 16:28:20|19112.3|19112.3|19112.3|19112.3|19112.3|19112.3|19112.3|19112.3|0
1637339320000|2021-11-19 16:28:40|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|0
1637339330000|2021-11-19 16:28:50|19120.24|19120.24|19120.24|19120.24|19120.24|19120.24|19120.24|19120.24|0
1637339340000|2021-11-19 16:29:00|19117.44|19117.44|19117.44|19117.44|19117.44|19117.44|19117.44|19117.44|0
1637339350000|2021-11-19 16:29:10|19121.4|19121.4|19125.37|19125.37|19125.37|19125.37|19121.4|19121.4|0
1637339360000|2021-11-19 16:29:20|19128.17|19128.17|19128.17|19128.17|19128.17|19128.17|19128.17|19128.17|0
1637339370000|2021-11-19 16:29:30|19132.36|19132.36|19124.43|19124.43|19136.33|19136.33|19124.43|19124.43|0
1637339380000|2021-11-19 16:29:40|19128.4|19128.4|19128.4|19128.4|19128.4|19128.4|19128.4|19128.4|0
1637568900000|2021-11-22 08:15:00|19104.35|19104.35|19111.35|19111.35|19111.35|19111.35|19104.35|19104.35|0
1637568930000|2021-11-22 08:15:30|19109.95|19109.95|19114.15|19114.15|19114.15|19114.15|19109.95|19109.95|0
1637568980000|2021-11-22 08:16:20|19117.83|19117.83|19117.83|19117.83|19117.83|19117.83|19117.83|19117.83|0
1637568990000|2021-11-22 08:16:30|19118.75|19118.75|19114.78|19114.78|19118.75|19118.75|19114.78|19114.78|0
1637569060000|2021-11-22 08:17:40|19110.58|19110.58|19110.58|19110.58|19110.58|19110.58|19110.58|19110.58|0
1637569120000|2021-11-22 08:18:40|19114.78|19114.78|19114.78|19114.78|19114.78|19114.78|19114.78|19114.78|0
1637569140000|2021-11-22 08:19:00|19116.18|19116.18|19112.22|19112.22|19116.18|19116.18|19112.22|19112.22|0
1637569190000|2021-11-22 08:19:50|19110.38|19110.38|19110.38|19110.38|19110.38|19110.38|19110.38|19110.38|0
1637569320000|2021-11-22 08:22:00|19134.17|19134.17|19134.17|19134.17|19134.17|19134.17|19134.17|19134.17|0
1637569340000|2021-11-22 08:22:20|19132.79|19132.79|19132.79|19132.79|19132.79|19132.79|19132.79|19132.79|0
1637569360000|2021-11-22 08:22:40|19128.82|19128.82|19132.79|19132.79|19132.79|19132.79|19128.82|19128.82|0
1637569410000|2021-11-22 08:23:30|19128.82|19128.82|19128.82|19128.82|19128.82|19128.82|19128.82|19128.82|0
1637569500000|2021-11-22 08:25:00|19144.69|19144.69|19144.69|19144.69|19148.65|19148.65|19144.69|19144.69|0
1637569540000|2021-11-22 08:25:40|19132.79|19132.79|19132.79|19132.79|19132.79|19132.79|19132.79|19132.79|0
1637569560000|2021-11-22 08:26:00|19135.59|19135.59|19127.66|19127.66|19135.59|19135.59|19127.66|19127.66|0
1637569590000|2021-11-22 08:26:30|19123.46|19123.46|19123.46|19123.46|19123.46|19123.46|19123.46|19123.46|0
1637569620000|2021-11-22 08:27:00|19111.56|19111.56|19111.56|19111.56|19111.56|19111.56|19111.56|19111.56|0
1637569630000|2021-11-22 08:27:10|19107.6|19107.6|19107.6|19107.6|19107.6|19107.6|19107.6|19107.6|0
1637569800000|2021-11-22 08:30:00|19110.4|19110.4|19110.4|19110.4|19110.4|19110.4|19110.4|19110.4|0
1637569840000|2021-11-22 08:30:40|19114.6|19114.6|19114.6|19114.6|19114.6|19114.6|19114.6|19114.6|0
1637569860000|2021-11-22 08:31:00|19118.56|19118.56|19110.4|19110.4|19118.56|19118.56|19110.4|19110.4|0
1637569870000|2021-11-22 08:31:10|19106.43|19106.43|19106.43|19106.43|19106.43|19106.43|19106.43|19106.43|0
1637569900000|2021-11-22 08:31:40|19098.5|19098.5|19098.5|19098.5|19098.5|19098.5|19098.5|19098.5|0
1637569940000|2021-11-22 08:32:20|19098.04|19098.04|19098.04|19098.04|19098.04|19098.04|19098.04|19098.04|0
1637569980000|2021-11-22 08:33:00|19102.24|19102.24|19098.04|19098.04|19102.24|19102.24|19098.04|19098.04|0
1637569990000|2021-11-22 08:33:10|19091.05|19091.05|19091.05|19091.05|19091.05|19091.05|19091.05|19091.05|0
1637570000000|2021-11-22 08:33:20|19087.08|19087.08|19087.08|19087.08|19087.08|19087.08|19087.08|19087.08|0
1637570070000|2021-11-22 08:34:30|19083.11|19083.11|19083.11|19083.11|19083.11|19083.11|19083.11|19083.11|0
1637570100000|2021-11-22 08:35:00|19079.15|19079.15|19079.15|19079.15|19079.15|19079.15|19079.15|19079.15|0
1637570110000|2021-11-22 08:35:10|19090.35|19090.35|19090.35|19090.35|19090.35|19090.35|19090.35|19090.35|0
1637570160000|2021-11-22 08:36:00|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|0
1637570180000|2021-11-22 08:36:20|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|19095.71|0
1637570190000|2021-11-22 08:36:30|19091.74|19091.74|19088.95|19088.95|19091.74|19091.74|19088.95|19088.95|0
1637570210000|2021-11-22 08:36:50|19087.55|19087.55|19087.55|19087.55|19087.55|19087.55|19087.55|19087.55|0
1637570220000|2021-11-22 08:37:00|19095.48|19095.48|19094.56|19094.56|19095.48|19095.48|19094.56|19094.56|0
1637570300000|2021-11-22 08:38:20|19093.16|19093.16|19093.16|19093.16|19093.16|19093.16|19093.16|19093.16|0
1637570330000|2021-11-22 08:38:50|19089.19|19089.19|19089.19|19089.19|19089.19|19089.19|19089.19|19089.19|0
1637570450000|2021-11-22 08:40:50|19085.23|19085.23|19085.23|19085.23|19085.23|19085.23|19085.23|19085.23|0
1637570480000|2021-11-22 08:41:20|19097.12|19097.12|19101.09|19101.09|19101.09|19101.09|19097.12|19097.12|0
1637570580000|2021-11-22 08:43:00|19105.05|19105.05|19105.05|19105.05|19105.05|19105.05|19105.05|19105.05|0
1637570620000|2021-11-22 08:43:40|19097.12|19097.12|19097.12|19097.12|19097.12|19097.12|19097.12|19097.12|0
1637570630000|2021-11-22 08:43:50|19105.05|19105.05|19105.05|19105.05|19105.05|19105.05|19105.05|19105.05|0
1637570680000|2021-11-22 08:44:40|19101.09|19101.09|19097.12|19097.12|19101.09|19101.09|19097.12|19097.12|0
1637570710000|2021-11-22 08:45:10|19106.9|19106.9|19106.42|19106.42|19107.82|19107.82|19106.42|19106.42|0
1637570720000|2021-11-22 08:45:20|19105.96|19105.96|19105.96|19105.96|19105.96|19105.96|19105.96|19105.96|0
1637570750000|2021-11-22 08:45:50|19098.03|19098.03|19105.96|19105.96|19105.96|19105.96|19094.06|19094.06|0
1637570770000|2021-11-22 08:46:10|19094.06|19094.06|19084.5|19084.5|19094.06|19094.06|19084.5|19084.5|0
1637570800000|2021-11-22 08:46:40|19080.54|19080.54|19080.54|19080.54|19080.54|19080.54|19080.54|19080.54|0
1637570820000|2021-11-22 08:47:00|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|19081.93|0
1637570880000|2021-11-22 08:48:00|19070.04|19070.04|19061.64|19061.64|19070.04|19070.04|19061.64|19061.64|0
1637570910000|2021-11-22 08:48:30|19057.68|19057.68|19057.68|19057.68|19057.68|19057.68|19057.68|19057.68|0
1637570940000|2021-11-22 08:49:00|19049.28|19049.28|19045.08|19045.08|19053.48|19053.48|19045.08|19045.08|0
1637571050000|2021-11-22 08:50:50|19040.88|19040.88|19040.88|19040.88|19040.88|19040.88|19040.88|19040.88|0
1637571120000|2021-11-22 08:52:00|19048.81|19048.81|19048.81|19048.81|19048.81|19048.81|19048.81|19048.81|0
1637571130000|2021-11-22 08:52:10|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|19060.71|0
1637571150000|2021-11-22 08:52:30|19057.91|19057.91|19057.91|19057.91|19057.91|19057.91|19057.91|19057.91|0
1637571240000|2021-11-22 08:54:00|19073.77|19073.77|19071.01|19071.01|19073.77|19073.77|19071.01|19071.01|0
1637571300000|2021-11-22 08:55:00|19071.93|19071.93|19071.93|19071.93|19071.93|19071.93|19071.93|19071.93|0
1637571310000|2021-11-22 08:55:10|19075.9|19075.9|19075.9|19075.9|19075.9|19075.9|19075.9|19075.9|0
1637571440000|2021-11-22 08:57:20|19074.5|19074.5|19070.3|19070.3|19074.5|19074.5|19070.3|19070.3|0
1637571510000|2021-11-22 08:58:30|19074.26|19074.26|19074.26|19074.26|19074.26|19074.26|19074.26|19074.26|0
1637571550000|2021-11-22 08:59:10|19075.66|19075.66|19078.46|19078.46|19078.46|19078.46|19075.66|19075.66|0
1637571590000|2021-11-22 08:59:50|19082.43|19082.43|19082.43|19082.43|19082.43|19082.43|19082.43|19082.43|0
1637571600000|2021-11-22 09:00:00|19086.39|19086.39|19086.39|19086.39|19086.39|19086.39|19086.39|19086.39|0
1637571620000|2021-11-22 09:00:20|19089.19|19089.19|19089.19|19089.19|19089.19|19089.19|19089.19|19089.19|0
1637571690000|2021-11-22 09:01:30|19088.73|19088.73|19088.73|19088.73|19088.73|19088.73|19088.73|19088.73|0
1637571700000|2021-11-22 09:01:40|19080.8|19080.8|19080.8|19080.8|19080.8|19080.8|19080.8|19080.8|0
1637571770000|2021-11-22 09:02:50|19084.77|19084.77|19084.77|19084.77|19084.77|19084.77|19084.77|19084.77|0
1637571820000|2021-11-22 09:03:40|19080.8|19080.8|19080.8|19080.8|19080.8|19080.8|19080.8|19080.8|0
1637571850000|2021-11-22 09:04:10|19078|19078|19078|19078|19078|19078|19078|19078|0
1637571900000|2021-11-22 09:05:00|19081.97|19081.97|19081.97|19081.97|19081.97|19081.97|19081.97|19081.97|0
1637571910000|2021-11-22 09:05:10|19078|19078|19078|19078|19078|19078|19078|19078|0
1637571930000|2021-11-22 09:05:30|19081.97|19081.97|19085.93|19085.93|19085.93|19085.93|19081.97|19081.97|0
1637571960000|2021-11-22 09:06:00|19089.9|19089.9|19089.9|19089.9|19089.9|19089.9|19089.9|19089.9|0
1637571970000|2021-11-22 09:06:10|19093.86|19093.86|19093.86|19093.86|19093.86|19093.86|19093.86|19093.86|0
1637572030000|2021-11-22 09:07:10|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|0
1637572040000|2021-11-22 09:07:20|19096.91|19096.91|19096.91|19096.91|19096.91|19096.91|19096.91|19096.91|0
1637572070000|2021-11-22 09:07:50|19097.37|19097.37|19097.37|19097.37|19097.37|19097.37|19097.37|19097.37|0
1637572080000|2021-11-22 09:08:00|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|0
1637572090000|2021-11-22 09:08:10|19101.8|19101.8|19105.76|19105.76|19105.76|19105.76|19101.8|19101.8|0
1637572120000|2021-11-22 09:08:40|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|19101.8|0
1637572130000|2021-11-22 09:08:50|19097.83|19097.83|19101.8|19101.8|19101.8|19101.8|19097.83|19097.83|0
1637572150000|2021-11-22 09:09:10|19103.19|19103.19|19103.19|19103.19|19103.19|19103.19|19103.19|19103.19|0
1637572190000|2021-11-22 09:09:50|19095.26|19095.26|19099.23|19099.23|19099.23|19099.23|19095.26|19095.26|0
1637572220000|2021-11-22 09:10:20|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|0
1637572260000|2021-11-22 09:11:00|19103.19|19103.19|19103.19|19103.19|19103.19|19103.19|19103.19|19103.19|0
1637572310000|2021-11-22 09:11:50|19104.59|19104.59|19104.59|19104.59|19104.59|19104.59|19104.59|19104.59|0
1637572360000|2021-11-22 09:12:40|19108.79|19108.79|19108.79|19108.79|19108.79|19108.79|19108.79|19108.79|0
1637572400000|2021-11-22 09:13:20|19116.72|19116.72|19116.72|19116.72|19116.72|19116.72|19116.72|19116.72|0
1637572470000|2021-11-22 09:14:30|19118.12|19118.12|19118.12|19118.12|19118.12|19118.12|19118.12|19118.12|0
1637572480000|2021-11-22 09:14:40|19119.52|19119.52|19119.52|19119.52|19119.52|19119.52|19119.52|19119.52|0
1637572520000|2021-11-22 09:15:20|19116.72|19116.72|19116.72|19116.72|19116.72|19116.72|19116.72|19116.72|0
1637572530000|2021-11-22 09:15:30|19118.56|19118.56|19118.56|19118.56|19118.56|19118.56|19118.56|19118.56|0
1637572540000|2021-11-22 09:15:40|19122.53|19122.53|19122.53|19122.53|19122.53|19122.53|19122.53|19122.53|0
1637572590000|2021-11-22 09:16:30|19114.6|19114.6|19118.56|19118.56|19118.56|19118.56|19114.6|19114.6|0
1637572640000|2021-11-22 09:17:20|19122.53|19122.53|19134.42|19134.42|19134.42|19134.42|19122.53|19122.53|0
1637572680000|2021-11-22 09:18:00|19142.35|19142.35|19142.35|19142.35|19142.35|19142.35|19142.35|19142.35|0
1637572700000|2021-11-22 09:18:20|19145.15|19145.15|19150.75|19150.75|19150.75|19150.75|19145.15|19145.15|0
1637572710000|2021-11-22 09:18:30|19162.65|19162.65|19162.65|19162.65|19162.65|19162.65|19162.65|19162.65|0
1637572740000|2021-11-22 09:19:00|19154.72|19154.72|19154.72|19154.72|19154.72|19154.72|19154.72|19154.72|0
1637572760000|2021-11-22 09:19:20|19146.78|19146.78|19146.78|19146.78|19146.78|19146.78|19146.78|19146.78|0
1637572810000|2021-11-22 09:20:10|19150.75|19150.75|19150.75|19150.75|19150.75|19150.75|19150.75|19150.75|0
1637572840000|2021-11-22 09:20:40|19146.78|19146.78|19146.78|19146.78|19146.78|19146.78|19146.78|19146.78|0
1637572850000|2021-11-22 09:20:50|19142.82|19142.82|19142.82|19142.82|19142.82|19142.82|19142.82|19142.82|0
1637572970000|2021-11-22 09:22:50|19141.42|19141.42|19142.82|19142.82|19144.22|19144.22|19141.42|19141.42|0
1637573030000|2021-11-22 09:23:50|19140.02|19140.02|19140.02|19140.02|19140.02|19140.02|19140.02|19140.02|0
1637573140000|2021-11-22 09:25:40|19143.99|19143.99|19143.99|19143.99|19143.99|19143.99|19143.99|19143.99|0
1637573150000|2021-11-22 09:25:50|19147.95|19147.95|19147.95|19147.95|19147.95|19147.95|19147.95|19147.95|0
1637573160000|2021-11-22 09:26:00|19149.35|19149.35|19149.35|19149.35|19149.35|19149.35|19149.35|19149.35|0
1637573180000|2021-11-22 09:26:20|19150.73|19150.73|19151.19|19151.19|19151.19|19151.19|19150.73|19150.73|0
1637573190000|2021-11-22 09:26:30|19159.12|19159.12|19159.12|19159.12|19159.12|19159.12|19159.12|19159.12|0
1637573230000|2021-11-22 09:27:10|19158.66|19158.66|19158.66|19158.66|19158.66|19158.66|19158.66|19158.66|0
1637573360000|2021-11-22 09:29:20|19166.59|19166.59|19166.59|19166.59|19166.59|19166.59|19166.59|19166.59|0
1637573410000|2021-11-22 09:30:10|19170.56|19170.56|19170.56|19170.56|19170.56|19170.56|19170.56|19170.56|0
1637573440000|2021-11-22 09:30:40|19171.48|19171.48|19163.54|19163.54|19171.48|19171.48|19163.54|19163.54|0
1637573660000|2021-11-22 09:34:20|19166.34|19166.34|19162.38|19162.38|19166.34|19166.34|19162.38|19162.38|0
1637573670000|2021-11-22 09:34:30|19166.34|19166.34|19166.34|19166.34|19166.34|19166.34|19166.34|19166.34|0
1637573720000|2021-11-22 09:35:20|19158.41|19158.41|19158.41|19158.41|19158.41|19158.41|19158.41|19158.41|0
1637573830000|2021-11-22 09:37:10|19157.01|19157.01|19152.82|19152.82|19157.01|19157.01|19152.82|19152.82|0
1637573870000|2021-11-22 09:37:50|19144.88|19144.88|19144.88|19144.88|19144.88|19144.88|19144.88|19144.88|0
1637573910000|2021-11-22 09:38:30|19145.34|19145.34|19146.72|19146.72|19146.72|19146.72|19145.34|19145.34|0
1637573940000|2021-11-22 09:39:00|19154.65|19154.65|19154.65|19154.65|19154.65|19154.65|19154.65|19154.65|0
1637574000000|2021-11-22 09:40:00|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|0
1637574020000|2021-11-22 09:40:20|19162.58|19162.58|19162.58|19162.58|19162.58|19162.58|19162.58|19162.58|0
1637574190000|2021-11-22 09:43:10|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|0
1637574210000|2021-11-22 09:43:30|19154.65|19154.65|19154.65|19154.65|19154.65|19154.65|19154.65|19154.65|0
1637574230000|2021-11-22 09:43:50|19158.85|19158.85|19158.85|19158.85|19158.85|19158.85|19158.85|19158.85|0
1637574300000|2021-11-22 09:45:00|19154.89|19154.89|19158.85|19158.85|19158.85|19158.85|19154.89|19154.89|0
1637574320000|2021-11-22 09:45:20|19166.78|19166.78|19166.78|19166.78|19166.78|19166.78|19166.78|19166.78|0
1637574400000|2021-11-22 09:46:40|19162.82|19162.82|19157.22|19157.22|19162.82|19162.82|19157.22|19157.22|0
1637574410000|2021-11-22 09:46:50|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|19158.62|0
1637574440000|2021-11-22 09:47:20|19158.16|19158.16|19158.16|19158.16|19158.16|19158.16|19158.16|19158.16|0
1637574520000|2021-11-22 09:48:40|19166.09|19166.09|19166.09|19166.09|19166.09|19166.09|19166.09|19166.09|0
1637574540000|2021-11-22 09:49:00|19181.95|19181.95|19181.49|19181.49|19181.95|19181.95|19181.49|19181.49|0
1637574600000|2021-11-22 09:50:00|19182.89|19182.89|19182.89|19182.89|19182.89|19182.89|19182.89|19182.89|0
1637574610000|2021-11-22 09:50:10|19174.96|19174.96|19172.16|19172.16|19174.96|19174.96|19172.16|19172.16|0
1637574630000|2021-11-22 09:50:30|19169.36|19169.36|19169.36|19169.36|19169.36|19169.36|19169.36|19169.36|0
1637574640000|2021-11-22 09:50:40|19165.4|19165.4|19165.4|19165.4|19165.4|19165.4|19165.4|19165.4|0
1637574650000|2021-11-22 09:50:50|19161.43|19161.43|19161.43|19161.43|19161.43|19161.43|19161.43|19161.43|0
1637574660000|2021-11-22 09:51:00|19153.04|19153.04|19153.04|19153.04|19153.04|19153.04|19151.64|19151.64|0
1637574680000|2021-11-22 09:51:20|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|19154.43|0
1637574710000|2021-11-22 09:51:50|19153.52|19153.52|19152.6|19152.6|19153.52|19153.52|19152.14|19152.14|0
1637574750000|2021-11-22 09:52:30|19144.67|19144.67|19144.67|19144.67|19144.67|19144.67|19144.67|19144.67|0
1637574780000|2021-11-22 09:53:00|19143.75|19143.75|19143.75|19143.75|19143.75|19143.75|19143.75|19143.75|0
1637574890000|2021-11-22 09:54:50|19135.82|19135.82|19139.78|19139.78|19139.78|19139.78|19135.82|19135.82|0
1637574990000|2021-11-22 09:56:30|19135.82|19135.82|19135.82|19135.82|19135.82|19135.82|19135.82|19135.82|0
1637575030000|2021-11-22 09:57:10|19131.85|19131.85|19131.85|19131.85|19131.85|19131.85|19131.85|19131.85|0
1637575070000|2021-11-22 09:57:50|19145.85|19145.85|19144.45|19144.45|19145.85|19145.85|19144.45|19144.45|0
1637575080000|2021-11-22 09:58:00|19141.65|19141.65|19140.25|19140.25|19141.65|19141.65|19140.25|19140.25|0
1637575090000|2021-11-22 09:58:10|19141.65|19141.65|19141.65|19141.65|19141.65|19141.65|19141.65|19141.65|0
1637575180000|2021-11-22 09:59:40|19142.11|19142.11|19142.11|19142.11|19142.11|19142.11|19142.11|19142.11|0
1637575220000|2021-11-22 10:00:20|19146.07|19146.07|19146.07|19146.07|19146.07|19146.07|19146.07|19146.07|0
1637575330000|2021-11-22 10:02:10|19147.47|19147.47|19147.93|19147.93|19147.93|19147.93|19147.47|19147.47|0
1637575340000|2021-11-22 10:02:20|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|0
1637575360000|2021-11-22 10:02:40|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|0
1637575370000|2021-11-22 10:02:50|19120.17|19120.17|19120.17|19120.17|19120.17|19120.17|19120.17|19120.17|0
1637575400000|2021-11-22 10:03:20|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|19128.1|0
1637575540000|2021-11-22 10:05:40|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|19136.04|0
1637575580000|2021-11-22 10:06:20|19131.84|19131.84|19131.84|19131.84|19131.84|19131.84|19131.84|19131.84|0
1637575620000|2021-11-22 10:07:00|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|19119.94|0
1637575630000|2021-11-22 10:07:10|19115.98|19115.98|19106.88|19106.88|19115.98|19115.98|19104.08|19104.08|0
1637575650000|2021-11-22 10:07:30|19091.02|19091.02|19091.02|19091.02|19091.02|19091.02|19091.02|19091.02|0
1637575730000|2021-11-22 10:08:50|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|0
1637575800000|2021-11-22 10:10:00|19079.12|19079.12|19079.12|19079.12|19079.12|19079.12|19079.12|19079.12|0
1637575830000|2021-11-22 10:10:30|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|19083.09|0
1637575880000|2021-11-22 10:11:20|19075.16|19075.16|19075.16|19075.16|19075.16|19075.16|19075.16|19075.16|0
1637575890000|2021-11-22 10:11:30|19074.7|19074.7|19070.73|19070.73|19074.7|19074.7|19070.73|19070.73|0
1637575930000|2021-11-22 10:12:10|19067.93|19067.93|19067.93|19067.93|19067.93|19067.93|19067.93|19067.93|0
1637575950000|2021-11-22 10:12:30|19066.53|19066.53|19066.53|19066.53|19066.53|19066.53|19066.53|19066.53|0
1637576010000|2021-11-22 10:13:30|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|0
1637576050000|2021-11-22 10:14:10|19074.46|19074.46|19074.46|19074.46|19074.46|19074.46|19074.46|19074.46|0
1637576100000|2021-11-22 10:15:00|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|0
1637576150000|2021-11-22 10:15:50|19098.26|19098.26|19098.26|19098.26|19098.26|19098.26|19098.26|19098.26|0
1637576180000|2021-11-22 10:16:20|19086.36|19086.36|19078.43|19078.43|19086.36|19086.36|19078.43|19078.43|0
1637576220000|2021-11-22 10:17:00|19074.46|19074.46|19074.46|19074.46|19074.46|19074.46|19074.46|19074.46|0
1637576280000|2021-11-22 10:18:00|19082.39|19082.39|19082.39|19082.39|19082.39|19082.39|19082.39|19082.39|0
1637576320000|2021-11-22 10:18:40|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|19090.32|0
1637576330000|2021-11-22 10:18:50|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|0
1637576360000|2021-11-22 10:19:20|19082.39|19082.39|19082.39|19082.39|19082.39|19082.39|19082.39|19082.39|0
1637576420000|2021-11-22 10:20:20|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|19086.36|0
1637576530000|2021-11-22 10:22:10|19089.16|19089.16|19089.16|19089.16|19089.16|19089.16|19089.16|19089.16|0
1637576570000|2021-11-22 10:22:50|19081.23|19081.23|19077.26|19077.26|19081.23|19081.23|19077.26|19077.26|0
1637576600000|2021-11-22 10:23:20|19076.8|19076.8|19076.8|19076.8|19076.8|19076.8|19076.8|19076.8|0
1637576630000|2021-11-22 10:23:50|19084.73|19084.73|19084.73|19084.73|19084.73|19084.73|19084.73|19084.73|0
1637576700000|2021-11-22 10:25:00|19088.7|19088.7|19091.5|19091.5|19091.5|19091.5|19088.7|19088.7|0
1637576720000|2021-11-22 10:25:20|19095.46|19095.46|19095.46|19095.46|19095.46|19095.46|19095.46|19095.46|0
1637576750000|2021-11-22 10:25:50|19091.5|19091.5|19091.5|19091.5|19091.5|19091.5|19091.5|19091.5|0
1637576790000|2021-11-22 10:26:30|19087.3|19087.3|19087.3|19087.3|19087.3|19087.3|19087.3|19087.3|0
1637576920000|2021-11-22 10:28:40|19095.23|19095.23|19095.23|19095.23|19095.23|19095.23|19095.23|19095.23|0
1637576960000|2021-11-22 10:29:20|19099.2|19099.2|19099.2|19099.2|19099.2|19099.2|19099.2|19099.2|0
1637577000000|2021-11-22 10:30:00|19091.26|19091.26|19091.26|19091.26|19091.26|19091.26|19091.26|19091.26|0
1637577020000|2021-11-22 10:30:20|19087.07|19087.07|19082.87|19082.87|19087.07|19087.07|19082.87|19082.87|0
1637577080000|2021-11-22 10:31:20|19078.9|19078.9|19078.9|19078.9|19078.9|19078.9|19074.94|19074.94|0
1637577090000|2021-11-22 10:31:30|19077.06|19077.06|19077.06|19077.06|19077.06|19077.06|19077.06|19077.06|0
1637577100000|2021-11-22 10:31:40|19081.03|19081.03|19081.03|19081.03|19081.03|19081.03|19081.03|19081.03|0
1637577110000|2021-11-22 10:31:50|19084.99|19084.99|19084.99|19084.99|19084.99|19084.99|19084.99|19084.99|0
1637577220000|2021-11-22 10:33:40|19089.19|19089.19|19086.39|19086.39|19089.19|19089.19|19086.39|19086.39|0
1637577250000|2021-11-22 10:34:10|19087.31|19087.31|19087.31|19087.31|19087.31|19087.31|19087.31|19087.31|0
1637577340000|2021-11-22 10:35:40|19084.51|19084.51|19084.51|19084.51|19084.51|19084.51|19084.51|19084.51|0
1637577360000|2021-11-22 10:36:00|19085.91|19085.91|19085.91|19085.91|19085.91|19085.91|19085.91|19085.91|0
1637577400000|2021-11-22 10:36:40|19090.11|19090.11|19090.11|19090.11|19090.11|19090.11|19090.11|19090.11|0
1637577480000|2021-11-22 10:38:00|19086.15|19086.15|19086.15|19086.15|19086.15|19086.15|19086.15|19086.15|0
1637577530000|2021-11-22 10:38:50|19088.95|19088.95|19088.95|19088.95|19088.95|19088.95|19088.95|19088.95|0
1637577600000|2021-11-22 10:40:00|19081.02|19081.02|19081.02|19081.02|19081.02|19081.02|19081.02|19081.02|0
1637577610000|2021-11-22 10:40:10|19073.08|19073.08|19073.08|19073.08|19073.08|19073.08|19073.08|19073.08|0
1637577630000|2021-11-22 10:40:30|19077.05|19077.05|19077.05|19077.05|19077.05|19077.05|19077.05|19077.05|0
1637577690000|2021-11-22 10:41:30|19081.02|19081.02|19081.02|19081.02|19081.02|19081.02|19081.02|19081.02|0
1637577740000|2021-11-22 10:42:20|19077.05|19077.05|19073.08|19073.08|19077.05|19077.05|19073.08|19073.08|0
1637577800000|2021-11-22 10:43:20|19077.05|19077.05|19077.05|19077.05|19077.05|19077.05|19077.05|19077.05|0
1637577810000|2021-11-22 10:43:30|19078.43|19078.43|19082.39|19082.39|19082.39|19082.39|19078.43|19078.43|0
1637577920000|2021-11-22 10:45:20|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|0
1637577940000|2021-11-22 10:45:40|19070.04|19070.04|19070.04|19070.04|19070.04|19070.04|19070.04|19070.04|0
1637578070000|2021-11-22 10:47:50|19066.07|19066.07|19070.04|19070.04|19070.04|19070.04|19066.07|19066.07|0
1637578090000|2021-11-22 10:48:10|19074|19074|19074|19074|19074|19074|19074|19074|0
1637578100000|2021-11-22 10:48:20|19077.97|19077.97|19077.97|19077.97|19077.97|19077.97|19077.97|19077.97|0
1637578120000|2021-11-22 10:48:40|19077.51|19077.51|19077.51|19077.51|19077.51|19077.51|19077.51|19077.51|0
1637578230000|2021-11-22 10:50:30|19073.54|19073.54|19069.58|19069.58|19073.54|19073.54|19069.58|19069.58|0
1637578260000|2021-11-22 10:51:00|19065.61|19065.61|19069.58|19069.58|19069.58|19069.58|19065.61|19065.61|0
1637578320000|2021-11-22 10:52:00|19065.61|19065.61|19065.61|19065.61|19065.61|19065.61|19065.61|19065.61|0
1637578330000|2021-11-22 10:52:10|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|0
1637578390000|2021-11-22 10:53:10|19067.47|19067.47|19079.37|19079.37|19079.37|19079.37|19067.47|19067.47|0
1637578510000|2021-11-22 10:55:10|19075.4|19075.4|19075.4|19075.4|19075.4|19075.4|19075.4|19075.4|0
1637578540000|2021-11-22 10:55:40|19079.37|19079.37|19079.37|19079.37|19079.37|19079.37|19079.37|19079.37|0
1637578590000|2021-11-22 10:56:30|19083.33|19083.33|19083.33|19083.33|19083.33|19083.33|19083.33|19083.33|0
1637578610000|2021-11-22 10:56:50|19087.53|19087.53|19087.53|19087.53|19087.53|19087.53|19087.53|19087.53|0
1637578640000|2021-11-22 10:57:20|19086.13|19086.13|19086.13|19086.13|19086.13|19086.13|19086.13|19086.13|0
1637578650000|2021-11-22 10:57:30|19090.1|19090.1|19090.1|19090.1|19090.1|19090.1|19090.1|19090.1|0
1637578660000|2021-11-22 10:57:40|19086.13|19086.13|19086.13|19086.13|19086.13|19086.13|19086.13|19086.13|0
1637578710000|2021-11-22 10:58:30|19081.93|19081.93|19076.57|19076.57|19081.93|19081.93|19076.57|19076.57|0
1637578790000|2021-11-22 10:59:50|19072.6|19072.6|19072.6|19072.6|19072.6|19072.6|19072.6|19072.6|0
1637578820000|2021-11-22 11:00:20|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|19067.01|0
1637578830000|2021-11-22 11:00:30|19068.41|19068.41|19069.81|19069.81|19069.81|19069.81|19068.41|19068.41|0
1637578930000|2021-11-22 11:02:10|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|19073.77|0
1637579010000|2021-11-22 11:03:30|19081.7|19081.7|19081.7|19081.7|19081.7|19081.7|19081.7|19081.7|0
1637579040000|2021-11-22 11:04:00|19087.3|19087.3|19091.5|19091.5|19091.5|19091.5|19087.3|19087.3|0
1637579120000|2021-11-22 11:05:20|19095.46|19095.46|19095.46|19095.46|19095.46|19095.46|19095.46|19095.46|0
1637579160000|2021-11-22 11:06:00|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|0
1637579230000|2021-11-22 11:07:10|19095.23|19095.23|19095.23|19095.23|19095.23|19095.23|19095.23|19095.23|0
1637579240000|2021-11-22 11:07:20|19087.3|19087.3|19090.1|19090.1|19090.1|19090.1|19087.3|19087.3|0
1637579250000|2021-11-22 11:07:30|19098.03|19098.03|19098.03|19098.03|19098.03|19098.03|19098.03|19098.03|0
1637579260000|2021-11-22 11:07:40|19101.99|19101.99|19107.59|19107.59|19107.59|19107.59|19101.99|19101.99|0
1637579290000|2021-11-22 11:08:10|19111.56|19111.56|19111.56|19111.56|19111.56|19111.56|19111.56|19111.56|0
1637579320000|2021-11-22 11:08:40|19112.94|19112.94|19114.32|19114.32|19114.32|19114.32|19112.94|19112.94|0
1637579350000|2021-11-22 11:09:10|19119.91|19119.91|19119.91|19119.91|19119.91|19119.91|19119.91|19119.91|0
1637579420000|2021-11-22 11:10:20|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|19120.83|0
1637579450000|2021-11-22 11:10:50|19124.8|19124.8|19124.8|19124.8|19124.8|19124.8|19124.8|19124.8|0
1637579500000|2021-11-22 11:11:40|19124.34|19124.34|19124.34|19124.34|19124.34|19124.34|19124.34|19124.34|0
1637579530000|2021-11-22 11:12:10|19116.41|19116.41|19108.24|19108.24|19116.41|19116.41|19108.24|19108.24|0
1637579540000|2021-11-22 11:12:20|19107.78|19107.78|19109.18|19109.18|19109.18|19109.18|19107.78|19107.78|0
1637579750000|2021-11-22 11:15:50|19113.15|19113.15|19113.15|19113.15|19113.15|19113.15|19113.15|19113.15|0
1637579760000|2021-11-22 11:16:00|19107.55|19107.55|19107.55|19107.55|19107.55|19107.55|19107.55|19107.55|0
1637579840000|2021-11-22 11:17:20|19111.52|19111.52|19111.52|19111.52|19111.52|19111.52|19111.52|19111.52|0
1637579900000|2021-11-22 11:18:20|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|0
1637579930000|2021-11-22 11:18:50|19123.41|19123.41|19123.41|19123.41|19123.41|19123.41|19123.41|19123.41|0
1637580060000|2021-11-22 11:21:00|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|19119.45|0
1637580070000|2021-11-22 11:21:10|19115.48|19115.48|19115.48|19115.48|19115.48|19115.48|19115.48|19115.48|0
1637580100000|2021-11-22 11:21:40|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|0
1637580180000|2021-11-22 11:23:00|19109.68|19109.68|19109.68|19109.68|19109.68|19109.68|19109.68|19109.68|0
1637580210000|2021-11-22 11:23:30|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|0
1637580220000|2021-11-22 11:23:40|19110.84|19110.84|19109.44|19109.44|19110.84|19110.84|19109.44|19109.44|0
1637580380000|2021-11-22 11:26:20|19117.38|19117.38|19121.57|19121.57|19121.57|19121.57|19117.38|19117.38|0
1637580640000|2021-11-22 11:30:40|19117.38|19117.38|19121.34|19121.34|19121.34|19121.34|19117.38|19117.38|0
1637580680000|2021-11-22 11:31:20|19117.38|19117.38|19117.38|19117.38|19117.38|19117.38|19117.38|19117.38|0
1637580840000|2021-11-22 11:34:00|19115.98|19115.98|19114.58|19114.58|19115.98|19115.98|19114.58|19114.58|0
1637580880000|2021-11-22 11:34:40|19118.54|19118.54|19122.51|19122.51|19122.51|19122.51|19118.54|19118.54|0
1637580890000|2021-11-22 11:34:50|19126.47|19126.47|19126.47|19126.47|19126.47|19126.47|19126.47|19126.47|0
1637580960000|2021-11-22 11:36:00|19129.27|19129.27|19121.34|19121.34|19129.27|19129.27|19121.34|19121.34|0
1637581100000|2021-11-22 11:38:20|19129.27|19129.27|19129.27|19129.27|19129.27|19129.27|19129.27|19129.27|0
1637581110000|2021-11-22 11:38:30|19133.24|19133.24|19133.24|19133.24|19133.24|19133.24|19133.24|19133.24|0
1637581140000|2021-11-22 11:39:00|19129.27|19129.27|19129.27|19129.27|19129.27|19129.27|19129.27|19129.27|0
1637581220000|2021-11-22 11:40:20|19137.2|19137.2|19137.2|19137.2|19137.2|19137.2|19137.2|19137.2|0
1637581250000|2021-11-22 11:40:50|19133.24|19133.24|19133.24|19133.24|19133.24|19133.24|19133.24|19133.24|0
1637581340000|2021-11-22 11:42:20|19137.2|19137.2|19137.2|19137.2|19137.2|19137.2|19137.2|19137.2|0
1637581510000|2021-11-22 11:45:10|19135.82|19135.82|19135.82|19135.82|19135.82|19135.82|19135.82|19135.82|0
1637581570000|2021-11-22 11:46:10|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|19136.28|0
1637581640000|2021-11-22 11:47:20|19132.08|19132.08|19129.28|19129.28|19132.08|19132.08|19129.28|19129.28|0
1637581880000|2021-11-22 11:51:20|19125.32|19125.32|19125.32|19125.32|19125.32|19125.32|19125.32|19125.32|0
1637581890000|2021-11-22 11:51:30|19129.28|19129.28|19134.65|19134.65|19134.65|19134.65|19129.28|19129.28|0
1637581900000|2021-11-22 11:51:40|19146.54|19146.54|19153.1|19153.1|19153.1|19153.1|19145.17|19145.17|0
1637581910000|2021-11-22 11:51:50|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|0
1637581950000|2021-11-22 11:52:30|19157.06|19157.06|19149.13|19149.13|19157.06|19157.06|19149.13|19149.13|0
1637581960000|2021-11-22 11:52:40|19154.73|19154.73|19151.93|19151.93|19154.73|19154.73|19151.93|19151.93|0
1637581970000|2021-11-22 11:52:50|19153.33|19153.33|19153.33|19153.33|19153.33|19153.33|19153.33|19153.33|0
1637581980000|2021-11-22 11:53:00|19149.36|19149.36|19149.36|19149.36|19149.36|19149.36|19149.36|19149.36|0
1637581990000|2021-11-22 11:53:10|19147.99|19147.99|19147.99|19147.99|19147.99|19147.99|19147.99|19147.99|0
1637582000000|2021-11-22 11:53:20|19147.53|19147.53|19147.53|19147.53|19147.53|19147.53|19147.53|19147.53|0
1637582010000|2021-11-22 11:53:30|19146.13|19146.13|19146.13|19146.13|19146.13|19146.13|19146.13|19146.13|0
1637582020000|2021-11-22 11:53:40|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|19154.06|0
1637582030000|2021-11-22 11:53:50|19153.6|19153.6|19157.56|19157.56|19157.56|19157.56|19153.6|19153.6|0
1637582040000|2021-11-22 11:54:00|19153.6|19153.6|19154.06|19154.06|19154.06|19154.06|19153.6|19153.6|0
1637582050000|2021-11-22 11:54:10|19146.13|19146.13|19139.36|19139.36|19146.13|19146.13|19139.36|19139.36|0
1637582060000|2021-11-22 11:54:20|19135.4|19135.4|19135.4|19135.4|19135.4|19135.4|19135.4|19135.4|0
1637582070000|2021-11-22 11:54:30|19136.8|19136.8|19136.8|19136.8|19136.8|19136.8|19136.8|19136.8|0
1637582080000|2021-11-22 11:54:40|19144.73|19144.73|19144.73|19144.73|19144.73|19144.73|19144.73|19144.73|0
1637582090000|2021-11-22 11:54:50|19146.13|19146.13|19138.2|19138.2|19146.13|19146.13|19138.2|19138.2|0
1637582200000|2021-11-22 11:56:40|19146.13|19146.13|19146.13|19146.13|19146.13|19146.13|19146.13|19146.13|0
1637582250000|2021-11-22 11:57:30|19138.2|19138.2|19138.2|19138.2|19138.2|19138.2|19138.2|19138.2|0
1637582290000|2021-11-22 11:58:10|19135.4|19135.4|19135.4|19135.4|19135.4|19135.4|19135.4|19135.4|0
1637582320000|2021-11-22 11:58:40|19134.02|19134.02|19134.02|19134.02|19134.02|19134.02|19134.02|19134.02|0
1637582340000|2021-11-22 11:59:00|19137.98|19137.98|19138.22|19138.22|19138.22|19138.22|19134.02|19134.02|0
1637582380000|2021-11-22 11:59:40|19134.25|19134.25|19134.25|19134.25|19134.25|19134.25|19134.25|19134.25|0
1637582390000|2021-11-22 11:59:50|19130.29|19130.29|19130.29|19130.29|19130.29|19130.29|19130.29|19130.29|0
1637582400000|2021-11-22 12:00:00|19124.69|19124.69|19124.69|19124.69|19124.69|19124.69|19124.69|19124.69|0
1637582430000|2021-11-22 12:00:30|19123.29|19123.29|19121.89|19121.89|19123.29|19123.29|19121.89|19121.89|0
1637582440000|2021-11-22 12:00:40|19117.69|19117.69|19117.69|19117.69|19117.69|19117.69|19117.69|19117.69|0
1637582550000|2021-11-22 12:02:30|19109.76|19109.76|19109.76|19109.76|19109.76|19109.76|19109.76|19109.76|0
1637582570000|2021-11-22 12:02:50|19113.72|19113.72|19117.69|19117.69|19117.69|19117.69|19113.72|19113.72|0
1637582600000|2021-11-22 12:03:20|19118.15|19118.15|19122.11|19122.11|19122.11|19122.11|19118.15|19118.15|0
1637582610000|2021-11-22 12:03:30|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|0
1637582750000|2021-11-22 12:05:50|19122.11|19122.11|19122.11|19122.11|19122.11|19122.11|19122.11|19122.11|0
1637582830000|2021-11-22 12:07:10|19126.08|19126.08|19126.08|19126.08|19126.08|19126.08|19126.08|19126.08|0
1637582840000|2021-11-22 12:07:20|19130.28|19130.28|19130.28|19130.28|19130.28|19130.28|19130.28|19130.28|0
1637582870000|2021-11-22 12:07:50|19126.31|19126.31|19126.31|19126.31|19126.31|19126.31|19126.31|19126.31|0
1637582940000|2021-11-22 12:09:00|19134.24|19134.24|19134.24|19134.24|19134.24|19134.24|19134.24|19134.24|0
1637582990000|2021-11-22 12:09:50|19138.44|19138.44|19138.44|19138.44|19138.44|19138.44|19138.44|19138.44|0
1637583060000|2021-11-22 12:11:00|19134.48|19134.48|19126.55|19126.55|19134.48|19134.48|19126.55|19126.55|0
1637583130000|2021-11-22 12:12:10|19122.58|19122.58|19126.55|19126.55|19126.55|19126.55|19122.58|19122.58|0
1637583150000|2021-11-22 12:12:30|19122.58|19122.58|19122.58|19122.58|19122.58|19122.58|19122.58|19122.58|0
1637583190000|2021-11-22 12:13:10|19118.62|19118.62|19118.62|19118.62|19118.62|19118.62|19118.62|19118.62|0
1637583230000|2021-11-22 12:13:50|19114.65|19114.65|19114.65|19114.65|19114.65|19114.65|19114.65|19114.65|0
1637583240000|2021-11-22 12:14:00|19113.73|19113.73|19113.73|19113.73|19113.73|19113.73|19113.73|19113.73|0
1637583280000|2021-11-22 12:14:40|19108.13|19108.13|19108.13|19108.13|19108.13|19108.13|19108.13|19108.13|0
1637583300000|2021-11-22 12:15:00|19112.1|19112.1|19112.1|19112.1|19112.1|19112.1|19112.1|19112.1|0
1637583310000|2021-11-22 12:15:10|19113.5|19113.5|19117.46|19117.46|19117.46|19117.46|19113.5|19113.5|0
1637583360000|2021-11-22 12:16:00|19117|19117|19120.97|19120.97|19120.97|19120.97|19117|19117|0
1637583420000|2021-11-22 12:17:00|19117|19117|19117|19117|19117|19117|19117|19117|0
1637583590000|2021-11-22 12:19:50|19116.54|19116.54|19116.54|19116.54|19116.54|19116.54|19116.54|19116.54|0
1637583660000|2021-11-22 12:21:00|19120.74|19120.74|19120.74|19120.74|19120.74|19120.74|19120.74|19120.74|0
1637583670000|2021-11-22 12:21:10|19124.71|19124.71|19123.31|19123.31|19124.71|19124.71|19123.31|19123.31|0
1637583720000|2021-11-22 12:22:00|19111.41|19111.41|19111.41|19111.41|19111.41|19111.41|19111.41|19111.41|0
1637583750000|2021-11-22 12:22:30|19103.48|19103.48|19103.48|19103.48|19103.48|19103.48|19103.48|19103.48|0
1637583780000|2021-11-22 12:23:00|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|0
1637583870000|2021-11-22 12:24:30|19103.48|19103.48|19103.48|19103.48|19103.48|19103.48|19103.48|19103.48|0
1637583910000|2021-11-22 12:25:10|19111.41|19111.41|19115.38|19115.38|19115.38|19115.38|19111.41|19111.41|0
1637583970000|2021-11-22 12:26:10|19111.41|19111.41|19111.41|19111.41|19111.41|19111.41|19111.41|19111.41|0
1637584070000|2021-11-22 12:27:50|19107.45|19107.45|19103.48|19103.48|19107.45|19107.45|19103.48|19103.48|0
1637584130000|2021-11-22 12:28:50|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|19100.68|0
1637584220000|2021-11-22 12:30:20|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|0
1637584260000|2021-11-22 12:31:00|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|0
1637584320000|2021-11-22 12:32:00|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|0
1637584390000|2021-11-22 12:33:10|19113.05|19113.05|19113.05|19113.05|19113.05|19113.05|19113.05|19113.05|0
1637584420000|2021-11-22 12:33:40|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|0
1637584430000|2021-11-22 12:33:50|19110|19110|19110|19110|19110|19110|19110|19110|0
1637584460000|2021-11-22 12:34:20|19112.8|19112.8|19112.8|19112.8|19112.8|19112.8|19112.8|19112.8|0
1637584510000|2021-11-22 12:35:10|19116.76|19116.76|19116.76|19116.76|19116.76|19116.76|19116.76|19116.76|0
1637584580000|2021-11-22 12:36:20|19115.38|19115.38|19115.38|19115.38|19115.38|19115.38|19115.38|19115.38|0
1637584620000|2021-11-22 12:37:00|19123.32|19123.32|19123.32|19123.32|19123.32|19123.32|19123.32|19123.32|0
1637584690000|2021-11-22 12:38:10|19127.28|19127.28|19127.28|19127.28|19127.28|19127.28|19127.28|19127.28|0
1637584740000|2021-11-22 12:39:00|19125.88|19125.88|19121.68|19121.68|19125.88|19125.88|19121.68|19121.68|0
1637584750000|2021-11-22 12:39:10|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|19123.08|0
1637584770000|2021-11-22 12:39:30|19119.12|19119.12|19119.12|19119.12|19119.12|19119.12|19119.12|19119.12|0
1637584800000|2021-11-22 12:40:00|19118.66|19118.66|19118.2|19118.2|19118.66|19118.66|19118.2|19118.2|0
1637584960000|2021-11-22 12:42:40|19122.16|19122.16|19122.16|19122.16|19122.16|19122.16|19122.16|19122.16|0
1637585000000|2021-11-22 12:43:20|19126.13|19126.13|19126.13|19126.13|19126.13|19126.13|19126.13|19126.13|0
1637585030000|2021-11-22 12:43:50|19126.59|19126.59|19126.59|19126.59|19126.59|19126.59|19126.59|19126.59|0
1637585040000|2021-11-22 12:44:00|19122.62|19122.62|19122.62|19122.62|19122.62|19122.62|19122.62|19122.62|0
1637585180000|2021-11-22 12:46:20|19125.42|19125.42|19125.42|19125.42|19125.42|19125.42|19125.42|19125.42|0
1637585240000|2021-11-22 12:47:20|19121.46|19121.46|19121.46|19121.46|19121.46|19121.46|19121.46|19121.46|0
1637585280000|2021-11-22 12:48:00|19125.42|19125.42|19124.96|19124.96|19125.42|19125.42|19124.96|19124.96|0
1637585350000|2021-11-22 12:49:10|19121|19121|19121|19121|19121|19121|19121|19121|0
1637585390000|2021-11-22 12:49:50|19117.03|19117.03|19117.03|19117.03|19117.03|19117.03|19117.03|19117.03|0
1637585400000|2021-11-22 12:50:00|19113.07|19113.07|19113.07|19113.07|19113.07|19113.07|19113.07|19113.07|0
1637585430000|2021-11-22 12:50:30|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|0
1637585500000|2021-11-22 12:51:40|19101.17|19101.17|19101.17|19101.17|19101.17|19101.17|19101.17|19101.17|0
1637585560000|2021-11-22 12:52:40|19096.97|19096.97|19098.37|19098.37|19098.37|19098.37|19096.97|19096.97|0
1637585610000|2021-11-22 12:53:30|19095.57|19095.57|19095.57|19095.57|19095.57|19095.57|19095.57|19095.57|0
1637585750000|2021-11-22 12:55:50|19091.61|19091.61|19091.61|19091.61|19091.61|19091.61|19091.61|19091.61|0
1637586000000|2021-11-22 13:00:00|19094.41|19094.41|19094.41|19094.41|19094.41|19094.41|19094.41|19094.41|0
1637586060000|2021-11-22 13:01:00|19093.01|19093.01|19093.01|19093.01|19093.01|19093.01|19093.01|19093.01|0
1637586110000|2021-11-22 13:01:50|19089.04|19089.04|19089.04|19089.04|19089.04|19089.04|19089.04|19089.04|0
1637586380000|2021-11-22 13:06:20|19086.74|19086.74|19086.74|19086.74|19086.74|19086.74|19086.74|19086.74|0
1637586550000|2021-11-22 13:09:10|19083.94|19083.94|19083.94|19083.94|19083.94|19083.94|19083.94|19083.94|0
1637586600000|2021-11-22 13:10:00|19079.98|19079.98|19076.01|19076.01|19079.98|19079.98|19076.01|19076.01|0
1637586610000|2021-11-22 13:10:10|19079.98|19079.98|19083.94|19083.94|19083.94|19083.94|19079.98|19079.98|0
1637586620000|2021-11-22 13:10:20|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|0
1637586650000|2021-11-22 13:10:50|19081.38|19081.38|19081.38|19081.38|19081.38|19081.38|19081.38|19081.38|0
1637586680000|2021-11-22 13:11:20|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|19079.98|0
1637586700000|2021-11-22 13:11:40|19083.94|19083.94|19083.94|19083.94|19083.94|19083.94|19083.94|19083.94|0
1637586840000|2021-11-22 13:14:00|19082.54|19082.54|19082.54|19082.54|19082.54|19082.54|19082.54|19082.54|0
1637586860000|2021-11-22 13:14:20|19086.51|19086.51|19086.51|19086.51|19086.51|19086.51|19086.51|19086.51|0
1637586900000|2021-11-22 13:15:00|19083.71|19083.71|19075.78|19075.78|19083.71|19083.71|19075.78|19075.78|0
1637586910000|2021-11-22 13:15:10|19071.81|19071.81|19071.81|19071.81|19071.81|19071.81|19071.81|19071.81|0
1637586930000|2021-11-22 13:15:30|19067.85|19067.85|19067.85|19067.85|19067.85|19067.85|19067.85|19067.85|0
1637586950000|2021-11-22 13:15:50|19063.65|19063.65|19063.65|19063.65|19063.65|19063.65|19063.65|19063.65|0
1637587000000|2021-11-22 13:16:40|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|0
1637587010000|2021-11-22 13:16:50|19058.29|19058.29|19058.29|19058.29|19058.29|19058.29|19058.29|19058.29|0
1637587040000|2021-11-22 13:17:20|19055.53|19055.53|19055.53|19055.53|19055.53|19055.53|19055.53|19055.53|0
1637587050000|2021-11-22 13:17:30|19051.56|19051.56|19051.56|19051.56|19051.56|19051.56|19051.56|19051.56|0
1637587100000|2021-11-22 13:18:20|19047.6|19047.6|19047.6|19047.6|19047.6|19047.6|19047.6|19047.6|0
1637587130000|2021-11-22 13:18:50|19051.56|19051.56|19051.56|19051.56|19051.56|19051.56|19051.56|19051.56|0
1637587140000|2021-11-22 13:19:00|19055.53|19055.53|19059.49|19059.49|19059.49|19059.49|19055.53|19055.53|0
1637587160000|2021-11-22 13:19:20|19047.6|19047.6|19047.6|19047.6|19047.6|19047.6|19047.6|19047.6|0
1637587190000|2021-11-22 13:19:50|19047.14|19047.14|19044.34|19044.34|19047.14|19047.14|19044.34|19044.34|0
1637587310000|2021-11-22 13:21:50|19045.74|19045.74|19051.1|19051.1|19051.1|19051.1|19045.74|19045.74|0
1637587410000|2021-11-22 13:23:30|19050.18|19050.18|19050.18|19050.18|19050.18|19050.18|19050.18|19050.18|0
1637587440000|2021-11-22 13:24:00|19047.38|19047.38|19044.59|19044.59|19047.38|19047.38|19044.59|19044.59|0
1637587460000|2021-11-22 13:24:20|19045.99|19045.99|19045.99|19045.99|19045.99|19045.99|19045.99|19045.99|0
1637587490000|2021-11-22 13:24:50|19047.36|19047.36|19046.9|19046.9|19047.36|19047.36|19046.9|19046.9|0
1637587680000|2021-11-22 13:28:00|19050.87|19050.87|19050.87|19050.87|19050.87|19050.87|19050.87|19050.87|0
1637587750000|2021-11-22 13:29:10|19049.47|19049.47|19049.47|19049.47|19049.47|19049.47|19049.47|19049.47|0
1637587840000|2021-11-22 13:30:40|19052.27|19052.27|19052.27|19052.27|19053.67|19053.67|19052.27|19052.27|0
1637587850000|2021-11-22 13:30:50|19056.23|19056.23|19056.23|19056.23|19056.23|19056.23|19056.23|19056.23|0
1637587920000|2021-11-22 13:32:00|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|0
1637587970000|2021-11-22 13:32:50|19057.17|19057.17|19057.17|19057.17|19057.17|19057.17|19057.17|19057.17|0
1637588080000|2021-11-22 13:34:40|19049.24|19049.24|19045.28|19045.28|19049.24|19049.24|19045.28|19045.28|0
1637588190000|2021-11-22 13:36:30|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|0
1637588250000|2021-11-22 13:37:30|19037.35|19037.35|19041.31|19041.31|19041.31|19041.31|19037.35|19037.35|0
1637588320000|2021-11-22 13:38:40|19037.35|19037.35|19034.55|19034.55|19037.35|19037.35|19034.55|19034.55|0
1637588390000|2021-11-22 13:39:50|19037.35|19037.35|19037.35|19037.35|19037.35|19037.35|19037.35|19037.35|0
1637588440000|2021-11-22 13:40:40|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|0
1637588450000|2021-11-22 13:40:50|19029.42|19029.42|19017.52|19017.52|19029.42|19029.42|19017.52|19017.52|0
1637588580000|2021-11-22 13:43:00|19009.59|19009.59|19009.59|19009.59|19009.59|19009.59|19009.59|19009.59|0
1637588610000|2021-11-22 13:43:30|19005.63|19005.63|19005.63|19005.63|19005.63|19005.63|19005.63|19005.63|0
1637588620000|2021-11-22 13:43:40|19001.66|19001.66|19001.66|19001.66|19001.66|19001.66|19001.66|19001.66|0
1637588710000|2021-11-22 13:45:10|18993.73|18993.73|18993.73|18993.73|18993.73|18993.73|18993.73|18993.73|0
1637588740000|2021-11-22 13:45:40|18989.77|18989.77|18989.77|18989.77|18989.77|18989.77|18989.77|18989.77|0
1637588840000|2021-11-22 13:47:20|18993.73|18993.73|18993.73|18993.73|18993.73|18993.73|18993.73|18993.73|0
1637588860000|2021-11-22 13:47:40|18995.13|18995.13|18995.13|18995.13|18995.13|18995.13|18995.13|18995.13|0
1637588870000|2021-11-22 13:47:50|18996.53|18996.53|18996.53|18996.53|18996.53|18996.53|18996.53|18996.53|0
1637588920000|2021-11-22 13:48:40|19000.49|19000.49|18996.53|18996.53|19000.49|19000.49|18996.53|18996.53|0
1637588990000|2021-11-22 13:49:50|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|0
1637589000000|2021-11-22 13:50:00|18988.6|18988.6|18988.6|18988.6|18988.6|18988.6|18988.6|18988.6|0
1637589120000|2021-11-22 13:52:00|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|0
1637589130000|2021-11-22 13:52:10|18988.6|18988.6|18988.6|18988.6|18988.6|18988.6|18988.6|18988.6|0
1637589170000|2021-11-22 13:52:50|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|18992.56|0
1637589230000|2021-11-22 13:53:50|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|0
1637589240000|2021-11-22 13:54:00|18999.33|18999.33|19000.73|19000.73|19000.73|19000.73|18999.33|18999.33|0
1637589260000|2021-11-22 13:54:20|19001.19|19001.19|19001.19|19001.19|19001.19|19001.19|19001.19|19001.19|0
1637589380000|2021-11-22 13:56:20|19009.12|19009.12|19009.12|19009.12|19009.12|19009.12|19009.12|19009.12|0
1637589410000|2021-11-22 13:56:50|19017.05|19017.05|19017.05|19017.05|19017.05|19017.05|19017.05|19017.05|0
1637589450000|2021-11-22 13:57:30|19013.08|19013.08|19013.08|19013.08|19013.08|19013.08|19013.08|19013.08|0
1637589600000|2021-11-22 14:00:00|19009.12|19009.12|19015.88|19015.88|19015.88|19015.88|19009.12|19009.12|0
1637589650000|2021-11-22 14:00:50|19017.28|19017.28|19017.28|19017.28|19017.28|19017.28|19017.28|19017.28|0
1637589680000|2021-11-22 14:01:20|19021.25|19021.25|19025.21|19025.21|19025.21|19025.21|19021.25|19021.25|0
1637589720000|2021-11-22 14:02:00|19028.01|19028.01|19028.01|19028.01|19028.01|19028.01|19028.01|19028.01|0
1637589740000|2021-11-22 14:02:20|19029.41|19029.41|19029.41|19029.41|19029.41|19029.41|19029.41|19029.41|0
1637589770000|2021-11-22 14:02:50|19037.34|19037.34|19037.34|19037.34|19037.34|19037.34|19037.34|19037.34|0
1637589790000|2021-11-22 14:03:10|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|19041.31|0
1637589820000|2021-11-22 14:03:40|19037.34|19037.34|19038.74|19038.74|19038.74|19038.74|19037.34|19037.34|0
1637589860000|2021-11-22 14:04:20|19046.67|19046.67|19051.33|19051.33|19051.33|19051.33|19046.67|19046.67|0
1637589880000|2021-11-22 14:04:40|19039.43|19039.43|19038.03|19038.03|19039.43|19039.43|19038.03|19038.03|0
1637589900000|2021-11-22 14:05:00|19038.49|19038.49|19039.87|19039.87|19039.87|19039.87|19038.49|19038.49|0
1637589910000|2021-11-22 14:05:10|19031.94|19031.94|19031.94|19031.94|19031.94|19031.94|19031.94|19031.94|0
1637589920000|2021-11-22 14:05:20|19030.54|19030.54|19030.54|19030.54|19030.54|19030.54|19030.54|19030.54|0
1637589960000|2021-11-22 14:06:00|19031.94|19031.94|19031.94|19031.94|19031.94|19031.94|19031.94|19031.94|0
1637589990000|2021-11-22 14:06:30|19030.54|19030.54|19030.54|19030.54|19030.54|19030.54|19030.54|19030.54|0
1637590010000|2021-11-22 14:06:50|19029.14|19029.14|19029.14|19029.14|19029.14|19029.14|19029.14|19029.14|0
1637590050000|2021-11-22 14:07:30|19027.74|19027.74|19027.74|19027.74|19027.74|19027.74|19027.74|19027.74|0
1637590060000|2021-11-22 14:07:40|19026.37|19026.37|19026.37|19026.37|19026.37|19026.37|19026.37|19026.37|0
1637590130000|2021-11-22 14:08:50|19034.3|19034.3|19038.26|19038.26|19038.26|19038.26|19034.3|19034.3|0
1637590190000|2021-11-22 14:09:50|19041.08|19041.08|19041.08|19041.08|19041.08|19041.08|19041.08|19041.08|0
1637590210000|2021-11-22 14:10:10|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|0
1637590220000|2021-11-22 14:10:20|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|0
1637590290000|2021-11-22 14:11:30|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|0
1637590320000|2021-11-22 14:12:00|19049.01|19049.01|19049.01|19049.01|19049.01|19049.01|19049.01|19049.01|0
1637590380000|2021-11-22 14:13:00|19045.05|19045.05|19045.05|19045.05|19045.05|19045.05|19045.05|19045.05|0
1637590770000|2021-11-22 14:19:30|19040.85|19040.85|19040.85|19040.85|19040.85|19040.85|19040.85|19040.85|0
1637590780000|2021-11-22 14:19:40|19039.45|19039.45|19039.45|19039.45|19039.45|19039.45|19039.45|19039.45|0
1637590820000|2021-11-22 14:20:20|19043.41|19043.41|19043.41|19043.41|19043.41|19043.41|19043.41|19043.41|0
1637590830000|2021-11-22 14:20:30|19047.38|19047.38|19047.38|19047.38|19047.38|19047.38|19047.38|19047.38|0
1637590860000|2021-11-22 14:21:00|19043.41|19043.41|19043.41|19043.41|19043.41|19043.41|19043.41|19043.41|0
1637590950000|2021-11-22 14:22:30|19047.38|19047.38|19047.38|19047.38|19047.38|19047.38|19047.38|19047.38|0
1637590970000|2021-11-22 14:22:50|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|19052.98|0
1637591050000|2021-11-22 14:24:10|19056.94|19056.94|19060.91|19060.91|19060.91|19060.91|19056.94|19056.94|0
1637591100000|2021-11-22 14:25:00|19064.87|19064.87|19064.87|19064.87|19064.87|19064.87|19064.87|19064.87|0
1637591120000|2021-11-22 14:25:20|19068.84|19068.84|19068.84|19068.84|19068.84|19068.84|19068.84|19068.84|0
1637591150000|2021-11-22 14:25:50|19072.8|19072.8|19072.8|19072.8|19072.8|19072.8|19072.8|19072.8|0
1637591160000|2021-11-22 14:26:00|19071.4|19071.4|19071.4|19071.4|19071.4|19071.4|19071.4|19071.4|0
1637591190000|2021-11-22 14:26:30|19068.6|19068.6|19067.2|19067.2|19068.6|19068.6|19067.2|19067.2|0
1637591200000|2021-11-22 14:26:40|19070|19070|19070|19070|19070|19070|19070|19070|0
1637591240000|2021-11-22 14:27:20|19065.8|19065.8|19065.8|19065.8|19065.8|19065.8|19065.8|19065.8|0
1637591260000|2021-11-22 14:27:40|19067.2|19067.2|19067.2|19067.2|19067.2|19067.2|19067.2|19067.2|0
1637591320000|2021-11-22 14:28:40|19071.17|19071.17|19080.73|19080.73|19080.73|19080.73|19071.17|19071.17|0
1637591350000|2021-11-22 14:29:10|19081.19|19081.19|19081.19|19081.19|19081.19|19081.19|19081.19|19081.19|0
1637591400000|2021-11-22 14:30:00|19089.12|19089.12|19089.12|19089.12|19089.12|19089.12|19089.12|19089.12|0
1637591410000|2021-11-22 14:30:10|19085.16|19085.16|19082.57|19082.57|19086.54|19086.54|19082.57|19082.57|0
1637591420000|2021-11-22 14:30:20|19083.49|19083.49|19083.49|19083.49|19083.49|19083.49|19083.49|19083.49|0
1637591430000|2021-11-22 14:30:30|19079.53|19079.53|19079.53|19079.53|19079.53|19079.53|19079.53|19079.53|0
1637591470000|2021-11-22 14:31:10|19075.56|19075.56|19071.6|19071.6|19075.56|19075.56|19071.6|19071.6|0
1637591480000|2021-11-22 14:31:20|19079.53|19079.53|19091.42|19091.42|19091.42|19091.42|19079.53|19079.53|0
1637591500000|2021-11-22 14:31:40|19095.39|19095.39|19095.39|19095.39|19095.39|19095.39|19095.39|19095.39|0
1637591520000|2021-11-22 14:32:00|19092.59|19092.59|19092.59|19092.59|19092.59|19092.59|19092.59|19092.59|0
1637591560000|2021-11-22 14:32:40|19078.85|19078.85|19077.45|19077.45|19078.85|19078.85|19077.45|19077.45|0
1637591610000|2021-11-22 14:33:30|19073.49|19073.49|19073.49|19073.49|19073.49|19073.49|19073.49|19073.49|0
1637591620000|2021-11-22 14:33:40|19073.95|19073.95|19073.95|19073.95|19073.95|19073.95|19073.95|19073.95|0
1637591670000|2021-11-22 14:34:30|19077.91|19077.91|19077.91|19077.91|19077.91|19077.91|19077.91|19077.91|0
1637591690000|2021-11-22 14:34:50|19073.95|19073.95|19073.95|19073.95|19073.95|19073.95|19073.95|19073.95|0
1637591730000|2021-11-22 14:35:30|19072.55|19072.55|19072.55|19072.55|19072.55|19072.55|19071.15|19071.15|0
1637591760000|2021-11-22 14:36:00|19076.75|19076.75|19076.75|19076.75|19076.75|19076.75|19076.75|19076.75|0
1637591830000|2021-11-22 14:37:10|19080.71|19080.71|19084.68|19084.68|19084.68|19084.68|19080.71|19080.71|0
1637591840000|2021-11-22 14:37:20|19092.61|19092.61|19092.61|19092.61|19092.61|19092.61|19092.61|19092.61|0
1637591880000|2021-11-22 14:38:00|19094.01|19094.01|19082.11|19082.11|19094.01|19094.01|19082.11|19082.11|0
1637591900000|2021-11-22 14:38:20|19083.51|19083.51|19083.51|19083.51|19083.51|19083.51|19083.51|19083.51|0
1637591910000|2021-11-22 14:38:30|19091.44|19091.44|19091.44|19091.44|19091.44|19091.44|19091.44|19091.44|0
1637591940000|2021-11-22 14:39:00|19095.41|19095.41|19095.41|19095.41|19095.41|19095.41|19095.41|19095.41|0
1637591950000|2021-11-22 14:39:10|19095.87|19095.87|19095.87|19095.87|19095.87|19095.87|19095.87|19095.87|0
1637591960000|2021-11-22 14:39:20|19099.83|19099.83|19099.83|19099.83|19099.83|19099.83|19099.83|19099.83|0
1637591990000|2021-11-22 14:39:50|19097.03|19097.03|19097.03|19097.03|19097.03|19097.03|19097.03|19097.03|0
1637592000000|2021-11-22 14:40:00|19093.07|19093.07|19108.93|19108.93|19108.93|19108.93|19093.07|19093.07|0
1637592020000|2021-11-22 14:40:20|19104.96|19104.96|19104.96|19104.96|19104.96|19104.96|19104.96|19104.96|0
1637592080000|2021-11-22 14:41:20|19103.56|19103.56|19104.96|19104.96|19104.96|19104.96|19103.56|19103.56|0
1637592140000|2021-11-22 14:42:20|19103.56|19103.56|19103.56|19103.56|19103.56|19103.56|19103.56|19103.56|0
1637592190000|2021-11-22 14:43:10|19102.16|19102.16|19114.06|19114.06|19114.06|19114.06|19102.16|19102.16|0
1637592240000|2021-11-22 14:44:00|19110.09|19110.09|19110.09|19110.09|19110.09|19110.09|19110.09|19110.09|0
1637592250000|2021-11-22 14:44:10|19111.01|19111.01|19112.39|19112.39|19112.39|19112.39|19111.01|19111.01|0
1637592260000|2021-11-22 14:44:20|19115.19|19115.19|19116.59|19116.59|19116.59|19116.59|19115.19|19115.19|0
1637592300000|2021-11-22 14:45:00|19116.13|19116.13|19112.17|19112.17|19116.13|19116.13|19112.17|19112.17|0
1637592310000|2021-11-22 14:45:10|19113.55|19113.55|19113.55|19113.55|19113.55|19113.55|19113.55|19113.55|0
1637592320000|2021-11-22 14:45:20|19116.34|19116.34|19116.34|19116.34|19116.34|19116.34|19116.34|19116.34|0
1637592340000|2021-11-22 14:45:40|19108.41|19108.41|19108.41|19108.41|19108.41|19108.41|19108.41|19108.41|0
1637592350000|2021-11-22 14:45:50|19104.45|19104.45|19104.45|19104.45|19104.45|19104.45|19104.45|19104.45|0
1637592380000|2021-11-22 14:46:20|19108.41|19108.41|19108.41|19108.41|19108.41|19108.41|19108.41|19108.41|0
1637592440000|2021-11-22 14:47:20|19105.62|19105.62|19105.62|19105.62|19105.62|19105.62|19105.62|19105.62|0
1637592450000|2021-11-22 14:47:30|19097.69|19097.69|19096.29|19096.29|19097.69|19097.69|19096.29|19096.29|0
1637592460000|2021-11-22 14:47:40|19104.22|19104.22|19104.22|19104.22|19104.22|19104.22|19104.22|19104.22|0
1637592470000|2021-11-22 14:47:50|19103.76|19103.76|19103.76|19103.76|19103.76|19103.76|19103.76|19103.76|0
1637592520000|2021-11-22 14:48:40|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|0
1637592530000|2021-11-22 14:48:50|19121.25|19121.25|19126.85|19126.85|19126.85|19126.85|19121.25|19121.25|0
1637592570000|2021-11-22 14:49:30|19129.65|19129.65|19129.65|19129.65|19129.65|19129.65|19129.65|19129.65|0
1637592600000|2021-11-22 14:50:00|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|0
1637592660000|2021-11-22 14:51:00|19131.51|19131.51|19131.51|19131.51|19131.51|19131.51|19131.51|19131.51|0
1637592700000|2021-11-22 14:51:40|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|19130.11|0
1637592710000|2021-11-22 14:51:50|19134.07|19134.07|19132.67|19132.67|19134.07|19134.07|19132.67|19132.67|0
1637592760000|2021-11-22 14:52:40|19131.75|19131.75|19131.75|19131.75|19131.75|19131.75|19131.75|19131.75|0
1637592800000|2021-11-22 14:53:20|19135.72|19135.72|19139.68|19139.68|19139.68|19139.68|19135.72|19135.72|0
1637592810000|2021-11-22 14:53:30|19140.14|19140.14|19144.11|19144.11|19144.11|19144.11|19140.14|19140.14|0
1637592820000|2021-11-22 14:53:40|19145.51|19145.51|19145.51|19145.51|19145.51|19145.51|19145.51|19145.51|0
1637592900000|2021-11-22 14:55:00|19141.54|19141.54|19141.54|19141.54|19141.54|19141.54|19141.54|19141.54|0
1637592950000|2021-11-22 14:55:50|19145.51|19145.51|19145.51|19145.51|19145.51|19145.51|19145.51|19145.51|0
1637592960000|2021-11-22 14:56:00|19147.35|19147.35|19147.35|19147.35|19147.35|19147.35|19147.35|19147.35|0
1637592990000|2021-11-22 14:56:30|19151.31|19151.31|19151.31|19151.31|19151.31|19151.31|19151.31|19151.31|0
1637593050000|2021-11-22 14:57:30|19147.35|19147.35|19143.38|19143.38|19147.35|19147.35|19143.38|19143.38|0
1637593090000|2021-11-22 14:58:10|19151.31|19151.31|19151.31|19151.31|19151.31|19151.31|19151.31|19151.31|0
1637593110000|2021-11-22 14:58:30|19147.35|19147.35|19147.35|19147.35|19147.35|19147.35|19147.35|19147.35|0
1637593140000|2021-11-22 14:59:00|19150.15|19150.15|19150.15|19150.15|19150.15|19150.15|19150.15|19150.15|0
1637593170000|2021-11-22 14:59:30|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|0
1637593190000|2021-11-22 14:59:50|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|19144.78|0
1637593230000|2021-11-22 15:00:30|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|0
1637593240000|2021-11-22 15:00:40|19142.22|19142.22|19142.22|19142.22|19142.22|19142.22|19142.22|19142.22|0
1637593250000|2021-11-22 15:00:50|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|19146.18|0
1637593340000|2021-11-22 15:02:20|19141.98|19141.98|19141.98|19141.98|19141.98|19141.98|19141.98|19141.98|0
1637593390000|2021-11-22 15:03:10|19138.02|19138.02|19138.02|19138.02|19138.02|19138.02|19138.02|19138.02|0
1637593450000|2021-11-22 15:04:10|19135.22|19135.22|19127.05|19127.05|19135.22|19135.22|19127.05|19127.05|0
1637593460000|2021-11-22 15:04:20|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|19129.85|0
1637593510000|2021-11-22 15:05:10|19125.89|19125.89|19119.12|19119.12|19125.89|19125.89|19119.12|19119.12|0
1637593590000|2021-11-22 15:06:30|19111.19|19111.19|19111.19|19111.19|19111.19|19111.19|19111.19|19111.19|0
1637593650000|2021-11-22 15:07:30|19103.26|19103.26|19103.26|19103.26|19103.26|19103.26|19103.26|19103.26|0
1637593700000|2021-11-22 15:08:20|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|19101.86|0
1637593730000|2021-11-22 15:08:50|19100.46|19100.46|19100.46|19100.46|19100.46|19100.46|19100.46|19100.46|0
1637593740000|2021-11-22 15:09:00|19101.86|19101.86|19093.93|19093.93|19101.86|19101.86|19093.93|19093.93|0
1637593800000|2021-11-22 15:10:00|19097.9|19097.9|19097.9|19097.9|19097.9|19097.9|19097.9|19097.9|0
1637593840000|2021-11-22 15:10:40|19096.5|19096.5|19100.46|19100.46|19100.46|19100.46|19096.5|19096.5|0
1637593880000|2021-11-22 15:11:20|19096.5|19096.5|19096.5|19096.5|19096.5|19096.5|19096.5|19096.5|0
1637593890000|2021-11-22 15:11:30|19092.53|19092.53|19092.53|19092.53|19092.53|19092.53|19092.53|19092.53|0
1637593920000|2021-11-22 15:12:00|19091.13|19091.13|19089.73|19089.73|19091.13|19091.13|19089.73|19089.73|0
1637593930000|2021-11-22 15:12:10|19088.33|19088.33|19091.13|19091.13|19091.13|19091.13|19088.33|19088.33|0
1637593960000|2021-11-22 15:12:40|19087.17|19087.17|19087.17|19087.17|19087.17|19087.17|19087.17|19087.17|0
1637593970000|2021-11-22 15:12:50|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|19084.37|0
1637594010000|2021-11-22 15:13:30|19088.33|19088.33|19088.33|19088.33|19088.33|19088.33|19088.33|19088.33|0
1637594020000|2021-11-22 15:13:40|19092.3|19092.3|19089.5|19089.5|19092.3|19092.3|19089.5|19089.5|0
1637594030000|2021-11-22 15:13:50|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|19093.47|0
1637594070000|2021-11-22 15:14:30|19094.87|19094.87|19096.27|19096.27|19096.27|19096.27|19094.87|19094.87|0
1637594100000|2021-11-22 15:15:00|19100.23|19100.23|19100.23|19100.23|19100.23|19100.23|19100.23|19100.23|0
1637594120000|2021-11-22 15:15:20|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|0
1637594130000|2021-11-22 15:15:30|19097.43|19097.43|19102.09|19102.09|19102.09|19102.09|19097.43|19097.43|0
1637594170000|2021-11-22 15:16:10|19098.12|19098.12|19098.12|19098.12|19098.12|19098.12|19098.12|19098.12|0
1637594180000|2021-11-22 15:16:20|19096.72|19096.72|19096.72|19096.72|19096.72|19096.72|19096.72|19096.72|0
1637594210000|2021-11-22 15:16:50|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|0
1637594220000|2021-11-22 15:17:00|19114.22|19114.22|19114.22|19114.22|19114.22|19114.22|19114.22|19114.22|0
1637594260000|2021-11-22 15:17:40|19106.29|19106.29|19106.29|19106.29|19106.29|19106.29|19106.29|19106.29|0
1637594280000|2021-11-22 15:18:00|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|0
1637594290000|2021-11-22 15:18:10|19094.39|19094.39|19094.39|19094.39|19094.39|19094.39|19094.39|19094.39|0
1637594300000|2021-11-22 15:18:20|19090.19|19090.19|19086.23|19086.23|19090.19|19090.19|19086.23|19086.23|0
1637594310000|2021-11-22 15:18:30|19083.43|19083.43|19082.03|19082.03|19083.43|19083.43|19082.03|19082.03|0
1637594320000|2021-11-22 15:18:40|19086|19086|19086|19086|19086|19086|19086|19086|0
1637594340000|2021-11-22 15:19:00|19089.96|19089.96|19092.76|19092.76|19092.76|19092.76|19089.96|19089.96|0
1637594400000|2021-11-22 15:20:00|19091.36|19091.36|19091.36|19091.36|19091.36|19091.36|19091.36|19091.36|0
1637594430000|2021-11-22 15:20:30|19079.46|19079.46|19075.5|19075.5|19079.46|19079.46|19075.5|19075.5|0
1637594610000|2021-11-22 15:23:30|19063.6|19063.6|19063.6|19063.6|19063.6|19063.6|19063.6|19063.6|0
1637594710000|2021-11-22 15:25:10|19055.67|19055.67|19055.67|19055.67|19055.67|19055.67|19055.67|19055.67|0
1637594780000|2021-11-22 15:26:20|19057.07|19057.07|19057.07|19057.07|19057.07|19057.07|19057.07|19057.07|0
1637594790000|2021-11-22 15:26:30|19053.11|19053.11|19054.51|19054.51|19054.51|19054.51|19053.11|19053.11|0
1637594870000|2021-11-22 15:27:50|19051.71|19051.71|19050.31|19050.31|19051.71|19051.71|19050.31|19050.31|0
1637594880000|2021-11-22 15:28:00|19051.71|19051.71|19050.33|19050.33|19051.71|19051.71|19050.33|19050.33|0
1637594960000|2021-11-22 15:29:20|19054.29|19054.29|19062.22|19062.22|19062.22|19062.22|19054.29|19054.29|0
1637595000000|2021-11-22 15:30:00|19070.15|19070.15|19064.79|19064.79|19074.12|19074.12|19064.79|19064.79|0
1637595040000|2021-11-22 15:30:40|19060.82|19060.82|19060.82|19060.82|19060.82|19060.82|19060.82|19060.82|0
1637595050000|2021-11-22 15:30:50|19063.62|19063.62|19063.62|19063.62|19063.62|19063.62|19063.62|19063.62|0
1637595060000|2021-11-22 15:31:00|19059.66|19059.66|19059.66|19059.66|19059.66|19059.66|19059.66|19059.66|0
1637595090000|2021-11-22 15:31:30|19062.92|19062.92|19060.58|19060.58|19064.78|19064.78|19060.58|19060.58|0
1637595130000|2021-11-22 15:32:10|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|19064.54|0
1637595220000|2021-11-22 15:33:40|19068.51|19068.51|19068.51|19068.51|19068.51|19068.51|19068.51|19068.51|0
1637595240000|2021-11-22 15:34:00|19069.91|19069.91|19069.91|19069.91|19071.31|19071.31|19069.91|19069.91|0
1637595260000|2021-11-22 15:34:20|19071.31|19071.31|19071.31|19071.31|19071.31|19071.31|19071.31|19071.31|0
1637595320000|2021-11-22 15:35:20|19069.91|19069.91|19069.91|19069.91|19069.91|19069.91|19069.91|19069.91|0
1637595360000|2021-11-22 15:36:00|19061.98|19061.98|19061.98|19061.98|19061.98|19061.98|19061.98|19061.98|0
1637595410000|2021-11-22 15:36:50|19054.05|19054.05|19054.05|19054.05|19054.05|19054.05|19054.05|19054.05|0
1637595550000|2021-11-22 15:39:10|19052.65|19052.65|19052.65|19052.65|19052.65|19052.65|19052.65|19052.65|0
1637595560000|2021-11-22 15:39:20|19055.43|19055.43|19054.05|19054.05|19055.43|19055.43|19054.05|19054.05|0
1637595600000|2021-11-22 15:40:00|19051.29|19051.29|19052.21|19052.21|19052.21|19052.21|19051.29|19051.29|0
1637595610000|2021-11-22 15:40:10|19049.41|19049.41|19051.27|19051.27|19051.27|19051.27|19049.41|19049.41|0
1637595640000|2021-11-22 15:40:40|19054.07|19054.07|19054.07|19054.07|19054.07|19054.07|19054.07|19054.07|0
1637595650000|2021-11-22 15:40:50|19050.1|19050.1|19054.07|19054.07|19054.07|19054.07|19050.1|19050.1|0
1637595670000|2021-11-22 15:41:10|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|19058.03|0
1637595770000|2021-11-22 15:42:50|19056.63|19056.63|19053.83|19053.83|19056.63|19056.63|19053.83|19053.83|0
1637595780000|2021-11-22 15:43:00|19049.87|19049.87|19049.87|19049.87|19049.87|19049.87|19049.87|19049.87|0
1637595830000|2021-11-22 15:43:50|19050.33|19050.33|19050.33|19050.33|19050.33|19050.33|19050.33|19050.33|0
1637595880000|2021-11-22 15:44:40|19054.29|19054.29|19054.29|19054.29|19054.29|19054.29|19054.29|19054.29|0
1637595910000|2021-11-22 15:45:10|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|0
1637595920000|2021-11-22 15:45:20|19057.53|19057.53|19058.93|19058.93|19058.93|19058.93|19057.53|19057.53|0
1637595970000|2021-11-22 15:46:10|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|0
1637595980000|2021-11-22 15:46:20|19061.5|19061.5|19060.1|19060.1|19061.5|19061.5|19060.1|19060.1|0
1637596010000|2021-11-22 15:46:50|19058.7|19058.7|19058.7|19058.7|19058.7|19058.7|19058.7|19058.7|0
1637596050000|2021-11-22 15:47:30|19054.73|19054.73|19054.73|19054.73|19054.73|19054.73|19054.73|19054.73|0
1637596090000|2021-11-22 15:48:10|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|19056.13|0
1637596100000|2021-11-22 15:48:20|19060.1|19060.1|19064.06|19064.06|19064.06|19064.06|19060.1|19060.1|0
1637596120000|2021-11-22 15:48:40|19068.03|19068.03|19071.99|19071.99|19071.99|19071.99|19068.03|19068.03|0
1637596200000|2021-11-22 15:50:00|19077.59|19077.59|19078.99|19078.99|19078.99|19078.99|19077.59|19077.59|0
1637596250000|2021-11-22 15:50:50|19075.03|19075.03|19075.03|19075.03|19075.03|19075.03|19075.03|19075.03|0
1637596270000|2021-11-22 15:51:10|19075.49|19075.49|19075.95|19075.95|19075.95|19075.95|19075.49|19075.49|0
1637596280000|2021-11-22 15:51:20|19074.55|19074.55|19074.55|19074.55|19074.55|19074.55|19074.55|19074.55|0
1637596300000|2021-11-22 15:51:40|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|0
1637596330000|2021-11-22 15:52:10|19077.8|19077.8|19077.8|19077.8|19077.8|19077.8|19077.8|19077.8|0
1637596410000|2021-11-22 15:53:30|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|0
1637596470000|2021-11-22 15:54:30|19076.4|19076.4|19073.61|19073.61|19076.4|19076.4|19073.61|19073.61|0
1637596480000|2021-11-22 15:54:40|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|19075.01|0
1637596490000|2021-11-22 15:54:50|19073.61|19073.61|19073.61|19073.61|19073.61|19073.61|19073.61|19073.61|0
1637596510000|2021-11-22 15:55:10|19069.64|19069.64|19069.64|19069.64|19069.64|19069.64|19069.64|19069.64|0
1637596560000|2021-11-22 15:56:00|19061.71|19061.71|19061.71|19061.71|19061.71|19061.71|19061.71|19061.71|0
1637596620000|2021-11-22 15:57:00|19057.74|19057.74|19057.74|19057.74|19057.74|19057.74|19057.74|19057.74|0
1637596640000|2021-11-22 15:57:20|19059.14|19059.14|19057.74|19057.74|19059.14|19059.14|19057.74|19057.74|0
1637596660000|2021-11-22 15:57:40|19056.35|19056.35|19056.35|19056.35|19056.35|19056.35|19056.35|19056.35|0
1637596670000|2021-11-22 15:57:50|19057.74|19057.74|19057.74|19057.74|19057.74|19057.74|19057.74|19057.74|0
1637596680000|2021-11-22 15:58:00|19057.29|19057.29|19057.29|19057.29|19057.29|19057.29|19057.29|19057.29|0
1637596760000|2021-11-22 15:59:20|19053.32|19053.32|19053.32|19053.32|19053.32|19053.32|19053.32|19053.32|0
1637596830000|2021-11-22 16:00:30|19051.92|19051.92|19051.92|19051.92|19051.92|19051.92|19051.92|19051.92|0
1637596840000|2021-11-22 16:00:40|19049.12|19049.12|19046.8|19046.8|19049.12|19049.12|19046.8|19046.8|0
1637596880000|2021-11-22 16:01:20|19042.84|19042.84|19042.84|19042.84|19042.84|19042.84|19042.84|19042.84|0
1637596900000|2021-11-22 16:01:40|19043.76|19043.76|19044.22|19044.22|19044.22|19044.22|19043.76|19043.76|0
1637596940000|2021-11-22 16:02:20|19045.62|19045.62|19046.08|19046.08|19046.08|19046.08|19045.62|19045.62|0
1637596970000|2021-11-22 16:02:50|19044.68|19044.68|19044.68|19044.68|19044.68|19044.68|19044.68|19044.68|0
1637596990000|2021-11-22 16:03:10|19036.75|19036.75|19036.75|19036.75|19036.75|19036.75|19036.75|19036.75|0
1637597000000|2021-11-22 16:03:20|19038.15|19038.15|19038.15|19038.15|19038.15|19038.15|19038.15|19038.15|0
1637597020000|2021-11-22 16:03:40|19034.18|19034.18|19032.78|19032.78|19034.18|19034.18|19032.78|19032.78|0
1637597090000|2021-11-22 16:04:50|19024.85|19024.85|19024.85|19024.85|19024.85|19024.85|19024.85|19024.85|0
1637597100000|2021-11-22 16:05:00|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|19020.88|0
1637597160000|2021-11-22 16:06:00|19012.95|19012.95|19012.95|19012.95|19012.95|19012.95|19012.95|19012.95|0
1637597170000|2021-11-22 16:06:10|19008.99|19008.99|19008.99|19008.99|19008.99|19008.99|19008.99|19008.99|0
1637597190000|2021-11-22 16:06:30|19008.53|19008.53|19009.93|19009.93|19009.93|19009.93|19008.53|19008.53|0
1637597200000|2021-11-22 16:06:40|19008.53|19008.53|19008.53|19008.53|19008.53|19008.53|19008.53|19008.53|0
1637597260000|2021-11-22 16:07:40|19007.13|19007.13|19011.1|19011.1|19011.1|19011.1|19007.13|19007.13|0
1637597300000|2021-11-22 16:08:20|19009.7|19009.7|19002.7|19002.7|19009.7|19009.7|19002.7|19002.7|0
1637597320000|2021-11-22 16:08:40|19002.24|19002.24|19002.24|19002.24|19002.24|19002.24|19002.24|19002.24|0
1637597380000|2021-11-22 16:09:40|18998.27|18998.27|18998.27|18998.27|18998.27|18998.27|18998.27|18998.27|0
1637597410000|2021-11-22 16:10:10|18994.31|18994.31|18994.31|18994.31|18994.31|18994.31|18994.31|18994.31|0
1637597470000|2021-11-22 16:11:10|18990.34|18990.34|18990.34|18990.34|18990.34|18990.34|18990.34|18990.34|0
1637597480000|2021-11-22 16:11:20|18991.74|18991.74|18991.74|18991.74|18991.74|18991.74|18991.74|18991.74|0
1637597520000|2021-11-22 16:12:00|18991.28|18991.28|18991.28|18991.28|18991.28|18991.28|18991.28|18991.28|0
1637597550000|2021-11-22 16:12:30|18988.48|18988.48|18987.56|18987.56|18988.48|18988.48|18987.56|18987.56|0
1637597560000|2021-11-22 16:12:40|18986.16|18986.16|18987.56|18987.56|18987.56|18987.56|18986.16|18986.16|0
1637597570000|2021-11-22 16:12:50|18986.16|18986.16|18986.16|18986.16|18986.16|18986.16|18986.16|18986.16|0
1637597590000|2021-11-22 16:13:10|18982.2|18982.2|18982.2|18982.2|18982.2|18982.2|18982.2|18982.2|0
1637597610000|2021-11-22 16:13:30|18980.8|18980.8|18980.8|18980.8|18980.8|18980.8|18980.8|18980.8|0
1637597620000|2021-11-22 16:13:40|18976.83|18976.83|18976.83|18976.83|18976.83|18976.83|18976.83|18976.83|0
1637597640000|2021-11-22 16:14:00|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|0
1637597700000|2021-11-22 16:15:00|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|18974.04|0
1637597730000|2021-11-22 16:15:30|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|18973.58|0
1637597750000|2021-11-22 16:15:50|18972.18|18972.18|18972.18|18972.18|18972.18|18972.18|18972.18|18972.18|0
1637597820000|2021-11-22 16:17:00|18970.78|18970.78|18972.18|18972.18|18972.18|18972.18|18970.78|18970.78|0
1637597850000|2021-11-22 16:17:30|18968.21|18968.21|18968.21|18968.21|18968.21|18968.21|18968.21|18968.21|0
1637597890000|2021-11-22 16:18:10|18960.28|18960.28|18964.25|18964.25|18964.25|18964.25|18960.28|18960.28|0
1637597900000|2021-11-22 16:18:20|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|0
1637597910000|2021-11-22 16:18:30|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|0
1637597940000|2021-11-22 16:19:00|18961.93|18961.93|18961.93|18961.93|18961.93|18961.93|18961.93|18961.93|0
1637597950000|2021-11-22 16:19:10|18960.53|18960.53|18956.56|18956.56|18960.53|18960.53|18956.56|18956.56|0
1637597960000|2021-11-22 16:19:20|18952.6|18952.6|18952.6|18952.6|18952.6|18952.6|18952.6|18952.6|0
1637598000000|2021-11-22 16:20:00|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|18952.14|0
1637598030000|2021-11-22 16:20:30|18956.1|18956.1|18952.14|18952.14|18956.1|18956.1|18952.14|18952.14|0
1637598040000|2021-11-22 16:20:40|18951.68|18951.68|18960.07|18960.07|18964.27|18964.27|18951.68|18951.68|0
1637598050000|2021-11-22 16:20:50|18961.47|18961.47|18965.67|18965.67|18965.67|18965.67|18961.47|18961.47|0
1637598060000|2021-11-22 16:21:00|18962.87|18962.87|18962.87|18962.87|18964.27|18964.27|18962.87|18962.87|0
1637598070000|2021-11-22 16:21:10|18963.33|18963.33|18958.43|18958.43|18963.33|18963.33|18957.97|18957.97|0
1637598080000|2021-11-22 16:21:20|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|0
1637598100000|2021-11-22 16:21:40|18961.47|18961.47|18961.47|18961.47|18961.47|18961.47|18961.47|18961.47|0
1637598110000|2021-11-22 16:21:50|18965.44|18965.44|18958.68|18958.68|18965.44|18965.44|18958.68|18958.68|0
1637598120000|2021-11-22 16:22:00|18954.71|18954.71|18953.31|18953.31|18954.71|18954.71|18953.31|18953.31|0
1637598130000|2021-11-22 16:22:10|18951.91|18951.91|18953.31|18953.31|18953.31|18953.31|18951.91|18951.91|0
1637598150000|2021-11-22 16:22:30|18949.11|18949.11|18950.51|18950.51|18950.51|18950.51|18947.71|18947.71|0
1637598160000|2021-11-22 16:22:40|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|0
1637598170000|2021-11-22 16:22:50|18949.57|18949.57|18946.07|18946.07|18949.57|18949.57|18945.61|18945.61|0
1637598180000|2021-11-22 16:23:00|18944.67|18944.67|18944.67|18944.67|18944.67|18944.67|18944.67|18944.67|0
1637598190000|2021-11-22 16:23:10|18945.13|18945.13|18945.13|18945.13|18945.13|18945.13|18945.13|18945.13|0
1637598200000|2021-11-22 16:23:20|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|18947.93|0
1637598220000|2021-11-22 16:23:40|18945.13|18945.13|18945.13|18945.13|18945.13|18945.13|18945.13|18945.13|0
1637598230000|2021-11-22 16:23:50|18946.53|18946.53|18945.13|18945.13|18946.53|18946.53|18945.13|18945.13|0
1637598240000|2021-11-22 16:24:00|18945.59|18945.59|18945.59|18945.59|18945.59|18945.59|18945.59|18945.59|0
1637598250000|2021-11-22 16:24:10|18948.38|18948.38|18951.18|18951.18|18952.35|18952.35|18948.38|18948.38|0
1637598260000|2021-11-22 16:24:20|18952.58|18952.58|18952.58|18952.58|18952.58|18952.58|18952.58|18952.58|0
1637598270000|2021-11-22 16:24:30|18956.55|18956.55|18955.15|18955.15|18956.55|18956.55|18955.15|18955.15|0
1637598280000|2021-11-22 16:24:40|18959.11|18959.11|18959.11|18959.11|18959.11|18959.11|18959.11|18959.11|0
1637598290000|2021-11-22 16:24:50|18960.51|18960.51|18960.51|18960.51|18960.51|18960.51|18960.51|18960.51|0
1637598320000|2021-11-22 16:25:20|18959.11|18959.11|18960.49|18960.49|18960.49|18960.49|18959.11|18959.11|0
1637598370000|2021-11-22 16:26:10|18956.53|18956.53|18956.53|18956.53|18956.53|18956.53|18956.53|18956.53|0
1637598410000|2021-11-22 16:26:50|18955.13|18955.13|18955.13|18955.13|18955.13|18955.13|18955.13|18955.13|0
1637598420000|2021-11-22 16:27:00|18953.73|18953.73|18953.73|18953.73|18953.73|18953.73|18953.73|18953.73|0
1637598440000|2021-11-22 16:27:20|18945.8|18945.8|18950|18950|18950|18950|18945.8|18945.8|0
1637598450000|2021-11-22 16:27:30|18947.2|18947.2|18947.2|18947.2|18947.2|18947.2|18947.2|18947.2|0
1637598460000|2021-11-22 16:27:40|18945.82|18945.82|18945.82|18945.82|18945.82|18945.82|18945.82|18945.82|0
1637598480000|2021-11-22 16:28:00|18946.28|18946.28|18946.28|18946.28|18946.28|18946.28|18946.28|18946.28|0
1637598500000|2021-11-22 16:28:20|18944.88|18944.88|18940.91|18940.91|18944.88|18944.88|18940.91|18940.91|0
1637598520000|2021-11-22 16:28:40|18939.51|18939.51|18939.06|18939.06|18939.51|18939.51|18939.06|18939.06|0
1637598540000|2021-11-22 16:29:00|18935.09|18935.09|18943.02|18943.02|18943.02|18943.02|18935.09|18935.09|0
1637598560000|2021-11-22 16:29:20|18944.42|18944.42|18944.42|18944.42|18944.42|18944.42|18944.42|18944.42|0
1637598580000|2021-11-22 16:29:40|18943.96|18943.96|18941.66|18941.66|18943.96|18943.96|18941.66|18941.66|0
1637598590000|2021-11-22 16:29:50|18941.2|18941.2|18952.88|18952.88|18954.26|18954.26|18938.4|18938.4|0
1637655300000|2021-11-23 08:15:00|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|0
1637655340000|2021-11-23 08:15:40|18570.77|18570.77|18570.77|18570.77|18570.77|18570.77|18570.77|18570.77|0
1637655350000|2021-11-23 08:15:50|18578.7|18578.7|18574.74|18574.74|18578.7|18578.7|18574.74|18574.74|0
1637655360000|2021-11-23 08:16:00|18578.7|18578.7|18578.7|18578.7|18578.7|18578.7|18578.7|18578.7|0
1637655370000|2021-11-23 08:16:10|18575.9|18575.9|18575.9|18575.9|18575.9|18575.9|18575.9|18575.9|0
1637655410000|2021-11-23 08:16:50|18603.66|18603.66|18603.66|18603.66|18603.66|18603.66|18603.66|18603.66|0
1637655430000|2021-11-23 08:17:10|18599.46|18599.46|18599.46|18599.46|18599.46|18599.46|18599.46|18599.46|0
1637655440000|2021-11-23 08:17:20|18596.66|18596.66|18572.87|18572.87|18596.66|18596.66|18572.87|18572.87|0
1637655500000|2021-11-23 08:18:20|18574.27|18574.27|18574.27|18574.27|18574.27|18574.27|18574.27|18574.27|0
1637655520000|2021-11-23 08:18:40|18558.41|18558.41|18558.41|18558.41|18558.41|18558.41|18558.41|18558.41|0
1637655640000|2021-11-23 08:20:40|18555.61|18555.61|18545.12|18545.12|18557.01|18557.01|18545.12|18545.12|0
1637655670000|2021-11-23 08:21:10|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|0
1637655760000|2021-11-23 08:22:40|18547.89|18547.89|18550.19|18550.19|18550.19|18550.19|18547.89|18547.89|0
1637655810000|2021-11-23 08:23:30|18542.26|18542.26|18542.26|18542.26|18542.26|18542.26|18542.26|18542.26|0
1637655820000|2021-11-23 08:23:40|18539.04|18539.04|18527.15|18527.15|18539.04|18539.04|18527.15|18527.15|0
1637655850000|2021-11-23 08:24:10|18514.55|18514.55|18514.55|18514.55|18514.55|18514.55|18514.55|18514.55|0
1637655860000|2021-11-23 08:24:20|18522.48|18522.48|18506.62|18506.62|18522.48|18522.48|18506.62|18506.62|0
1637655900000|2021-11-23 08:25:00|18512.22|18512.22|18512.22|18512.22|18512.22|18512.22|18512.22|18512.22|0
1637655940000|2021-11-23 08:25:40|18508.02|18508.02|18502.66|18502.66|18508.02|18508.02|18502.66|18502.66|0
1637656070000|2021-11-23 08:27:50|18501.26|18501.26|18499.86|18499.86|18501.26|18501.26|18499.86|18499.86|0
1637656170000|2021-11-23 08:29:30|18497.06|18497.06|18492.86|18492.86|18497.06|18497.06|18492.86|18492.86|0
1637656180000|2021-11-23 08:29:40|18494.26|18494.26|18494.26|18494.26|18494.26|18494.26|18494.26|18494.26|0
1637656190000|2021-11-23 08:29:50|18486.33|18486.33|18486.33|18486.33|18486.33|18486.33|18486.33|18486.33|0
1637656200000|2021-11-23 08:30:00|18478.4|18478.4|18469.07|18469.07|18478.4|18478.4|18469.07|18469.07|0
1637656210000|2021-11-23 08:30:10|18470.47|18470.47|18471.87|18471.87|18471.87|18471.87|18470.47|18470.47|0
1637656220000|2021-11-23 08:30:20|18470.47|18470.47|18472.79|18472.79|18472.79|18472.79|18470.47|18470.47|0
1637656260000|2021-11-23 08:31:00|18475.59|18475.59|18475.59|18475.59|18475.59|18475.59|18475.59|18475.59|0
1637656280000|2021-11-23 08:31:20|18473.75|18473.75|18473.75|18473.75|18473.75|18473.75|18473.75|18473.75|0
1637656340000|2021-11-23 08:32:20|18449.96|18449.96|18445.99|18445.99|18449.96|18449.96|18445.99|18445.99|0
1637656400000|2021-11-23 08:33:20|18426.16|18426.16|18426.62|18426.62|18426.62|18426.62|18426.16|18426.16|0
1637656420000|2021-11-23 08:33:40|18418.69|18418.69|18418.69|18418.69|18418.69|18418.69|18418.69|18418.69|0
1637656440000|2021-11-23 08:34:00|18430.59|18430.59|18431.99|18431.99|18431.99|18431.99|18430.59|18430.59|0
1637656450000|2021-11-23 08:34:10|18434.79|18434.79|18440.39|18440.39|18440.39|18440.39|18434.79|18434.79|0
1637656460000|2021-11-23 08:34:20|18444.35|18444.35|18465.58|18465.58|18465.58|18465.58|18444.35|18444.35|0
1637656470000|2021-11-23 08:34:30|18466.98|18466.98|18466.98|18466.98|18466.98|18466.98|18466.98|18466.98|0
1637656520000|2021-11-23 08:35:20|18470.94|18470.94|18470.94|18470.94|18470.94|18470.94|18470.94|18470.94|0
1637656530000|2021-11-23 08:35:30|18462.55|18462.55|18462.55|18462.55|18462.55|18462.55|18462.55|18462.55|0
1637656550000|2021-11-23 08:35:50|18466.74|18466.74|18466.74|18466.74|18466.74|18466.74|18466.74|18466.74|0
1637656590000|2021-11-23 08:36:30|18470.94|18470.94|18451.12|18451.12|18470.94|18470.94|18451.12|18451.12|0
1637656600000|2021-11-23 08:36:40|18446.92|18446.92|18438.99|18438.99|18446.92|18446.92|18438.99|18438.99|0
1637656620000|2021-11-23 08:37:00|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|0
1637656630000|2021-11-23 08:37:10|18434.35|18434.35|18437.15|18437.15|18437.15|18437.15|18434.35|18434.35|0
1637656680000|2021-11-23 08:38:00|18425.25|18425.25|18421.29|18421.29|18425.25|18425.25|18421.29|18421.29|0
1637656720000|2021-11-23 08:38:40|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|18437.15|0
1637656750000|2021-11-23 08:39:10|18441.11|18441.11|18441.11|18441.11|18441.11|18441.11|18441.11|18441.11|0
1637656760000|2021-11-23 08:39:20|18425.25|18425.25|18425.25|18425.25|18425.25|18425.25|18425.25|18425.25|0
1637656780000|2021-11-23 08:39:40|18433.18|18433.18|18433.18|18433.18|18433.18|18433.18|18433.18|18433.18|0
1637656800000|2021-11-23 08:40:00|18435.98|18435.98|18435.98|18435.98|18435.98|18435.98|18435.98|18435.98|0
1637656840000|2021-11-23 08:40:40|18443.91|18443.91|18443.91|18443.91|18443.91|18443.91|18443.91|18443.91|0
1637656870000|2021-11-23 08:41:10|18442.99|18442.99|18442.99|18442.99|18442.99|18442.99|18442.99|18442.99|0
1637656890000|2021-11-23 08:41:30|18435.06|18435.06|18435.06|18435.06|18435.06|18435.06|18435.06|18435.06|0
1637656900000|2021-11-23 08:41:40|18434.14|18434.14|18426.21|18426.21|18434.14|18434.14|18426.21|18426.21|0
1637656920000|2021-11-23 08:42:00|18417.82|18417.82|18419.22|18419.22|18419.22|18419.22|18417.82|18417.82|0
1637656930000|2021-11-23 08:42:10|18416.42|18416.42|18416.42|18416.42|18416.42|18416.42|18416.42|18416.42|0
1637657000000|2021-11-23 08:43:20|18420.61|18420.61|18423.41|18423.41|18423.41|18423.41|18420.61|18420.61|0
1637657010000|2021-11-23 08:43:30|18420.61|18420.61|18420.61|18420.61|18420.61|18420.61|18420.61|18420.61|0
1637657030000|2021-11-23 08:43:50|18412.68|18412.68|18412.68|18412.68|18412.68|18412.68|18412.68|18412.68|0
1637657040000|2021-11-23 08:44:00|18418.28|18418.28|18438.11|18438.11|18438.11|18438.11|18418.28|18418.28|0
1637657050000|2021-11-23 08:44:10|18446.04|18446.04|18454.2|18454.2|18454.2|18454.2|18446.04|18446.04|0
1637657060000|2021-11-23 08:44:20|18466.1|18466.1|18466.1|18466.1|18466.1|18466.1|18466.1|18466.1|0
1637657070000|2021-11-23 08:44:30|18474.03|18474.03|18474.03|18474.03|18474.03|18474.03|18474.03|18474.03|0
1637657080000|2021-11-23 08:44:40|18470.06|18470.06|18474.03|18474.03|18474.03|18474.03|18470.06|18470.06|0
1637657100000|2021-11-23 08:45:00|18462.13|18462.13|18454.2|18454.2|18462.13|18462.13|18454.2|18454.2|0
1637657130000|2021-11-23 08:45:30|18462.13|18462.13|18462.13|18462.13|18462.13|18462.13|18462.13|18462.13|0
1637657150000|2021-11-23 08:45:50|18470.06|18470.06|18470.06|18470.06|18470.06|18470.06|18470.06|18470.06|0
1637657170000|2021-11-23 08:46:10|18478.46|18478.46|18478.46|18478.46|18478.46|18478.46|18478.46|18478.46|0
1637657180000|2021-11-23 08:46:20|18474.5|18474.5|18474.5|18474.5|18474.5|18474.5|18474.5|18474.5|0
1637657190000|2021-11-23 08:46:30|18473.1|18473.1|18471.7|18471.7|18473.1|18473.1|18471.7|18471.7|0
1637657210000|2021-11-23 08:46:50|18467.5|18467.5|18467.5|18467.5|18467.5|18467.5|18467.5|18467.5|0
1637657240000|2021-11-23 08:47:20|18471.7|18471.7|18477.06|18477.06|18477.06|18477.06|18471.7|18471.7|0
1637657250000|2021-11-23 08:47:30|18481.03|18481.03|18481.03|18481.03|18481.03|18481.03|18481.03|18481.03|0
1637657270000|2021-11-23 08:47:50|18479.63|18479.63|18479.63|18479.63|18479.63|18479.63|18479.63|18479.63|0
1637657320000|2021-11-23 08:48:40|18480.09|18480.09|18480.09|18480.09|18480.09|18480.09|18480.09|18480.09|0
1637657350000|2021-11-23 08:49:10|18472.16|18472.16|18473.56|18473.56|18473.56|18473.56|18472.16|18472.16|0
1637657360000|2021-11-23 08:49:20|18465.62|18465.62|18465.62|18465.62|18465.62|18465.62|18465.62|18465.62|0
1637657420000|2021-11-23 08:50:20|18458.63|18458.63|18458.63|18458.63|18458.63|18458.63|18458.63|18458.63|0
1637657450000|2021-11-23 08:50:50|18450.7|18450.7|18450.7|18450.7|18450.7|18450.7|18450.7|18450.7|0
1637657460000|2021-11-23 08:51:00|18452.08|18452.08|18453|18453|18453|18453|18452.08|18452.08|0
1637657470000|2021-11-23 08:51:10|18454.37|18454.37|18454.37|18454.37|18454.37|18454.37|18454.37|18454.37|0
1637657480000|2021-11-23 08:51:20|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|0
1637657500000|2021-11-23 08:51:40|18452.98|18452.98|18452.98|18452.98|18452.98|18452.98|18452.98|18452.98|0
1637657560000|2021-11-23 08:52:40|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|18450.18|0
1637657570000|2021-11-23 08:52:50|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|0
1637657580000|2021-11-23 08:53:00|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|0
1637657600000|2021-11-23 08:53:20|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|0
1637657610000|2021-11-23 08:53:30|18434.55|18434.55|18434.55|18434.55|18434.55|18434.55|18434.55|18434.55|0
1637657630000|2021-11-23 08:53:50|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|18422.65|0
1637657640000|2021-11-23 08:54:00|18417.05|18417.05|18418.45|18418.45|18418.45|18418.45|18417.05|18417.05|0
1637657660000|2021-11-23 08:54:20|18426.38|18426.38|18426.38|18426.38|18426.38|18426.38|18426.38|18426.38|0
1637657690000|2021-11-23 08:54:50|18430.35|18430.35|18430.35|18430.35|18430.35|18430.35|18430.35|18430.35|0
1637657700000|2021-11-23 08:55:00|18426.38|18426.38|18422.42|18422.42|18426.38|18426.38|18422.42|18422.42|0
1637657740000|2021-11-23 08:55:40|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|18418.45|0
1637657780000|2021-11-23 08:56:20|18414.49|18414.49|18414.49|18414.49|18414.49|18414.49|18414.49|18414.49|0
1637657820000|2021-11-23 08:57:00|18415.41|18415.41|18415.41|18415.41|18415.41|18415.41|18415.41|18415.41|0
1637657840000|2021-11-23 08:57:20|18418.21|18418.21|18421.01|18421.01|18421.01|18421.01|18418.21|18418.21|0
1637657900000|2021-11-23 08:58:20|18432.9|18432.9|18432.9|18432.9|18432.9|18432.9|18432.9|18432.9|0
1637657940000|2021-11-23 08:59:00|18435.7|18435.7|18451.56|18451.56|18451.56|18451.56|18435.7|18435.7|0
1637658000000|2021-11-23 09:00:00|18459.49|18459.49|18466.49|18466.49|18466.49|18466.49|18459.49|18459.49|0
1637658020000|2021-11-23 09:00:20|18478.39|18478.39|18478.39|18478.39|18478.39|18478.39|18478.39|18478.39|0
1637658030000|2021-11-23 09:00:30|18476.99|18476.99|18476.99|18476.99|18476.99|18476.99|18476.99|18476.99|0
1637658040000|2021-11-23 09:00:40|18475.59|18475.59|18475.59|18475.59|18475.59|18475.59|18475.59|18475.59|0
1637658050000|2021-11-23 09:00:50|18476.99|18476.99|18476.99|18476.99|18476.99|18476.99|18476.99|18476.99|0
1637658060000|2021-11-23 09:01:00|18465.09|18465.09|18457.16|18457.16|18465.09|18465.09|18457.16|18457.16|0
1637658070000|2021-11-23 09:01:10|18454.36|18454.36|18442.47|18442.47|18454.36|18454.36|18442.47|18442.47|0
1637658080000|2021-11-23 09:01:20|18446.43|18446.43|18446.43|18446.43|18446.43|18446.43|18446.43|18446.43|0
1637658140000|2021-11-23 09:02:20|18449.23|18449.23|18449.23|18449.23|18449.23|18449.23|18449.23|18449.23|0
1637658230000|2021-11-23 09:03:50|18445.26|18445.26|18437.33|18437.33|18445.26|18445.26|18437.33|18437.33|0
1637658270000|2021-11-23 09:04:30|18433.14|18433.14|18418.67|18418.67|18433.14|18433.14|18417.27|18417.27|0
1637658290000|2021-11-23 09:04:50|18417.27|18417.27|18397.45|18397.45|18417.27|18417.27|18397.45|18397.45|0
1637658300000|2021-11-23 09:05:00|18394.65|18394.65|18406.54|18406.54|18410.51|18410.51|18394.65|18394.65|0
1637658310000|2021-11-23 09:05:10|18410.51|18410.51|18422.41|18422.41|18422.41|18422.41|18410.51|18410.51|0
1637658350000|2021-11-23 09:05:50|18414.48|18414.48|18418.44|18418.44|18418.44|18418.44|18414.48|18414.48|0
1637658360000|2021-11-23 09:06:00|18411.44|18411.44|18428.94|18428.94|18428.94|18428.94|18411.44|18411.44|0
1637658370000|2021-11-23 09:06:10|18436.87|18436.87|18439.67|18439.67|18439.67|18439.67|18436.87|18436.87|0
1637658380000|2021-11-23 09:06:20|18441.07|18441.07|18441.07|18441.07|18441.07|18441.07|18441.07|18441.07|0
1637658400000|2021-11-23 09:06:40|18442.47|18442.47|18442.47|18442.47|18442.47|18442.47|18442.47|18442.47|0
1637658410000|2021-11-23 09:06:50|18441.07|18441.07|18441.07|18441.07|18441.07|18441.07|18441.07|18441.07|0
1637658440000|2021-11-23 09:07:20|18445.03|18445.03|18445.03|18445.03|18445.03|18445.03|18445.03|18445.03|0
1637658460000|2021-11-23 09:07:40|18442.23|18442.23|18442.23|18442.23|18442.23|18442.23|18442.23|18442.23|0
1637658490000|2021-11-23 09:08:10|18446.2|18446.2|18446.2|18446.2|18446.2|18446.2|18446.2|18446.2|0
1637658520000|2021-11-23 09:08:40|18442.23|18442.23|18442.23|18442.23|18442.23|18442.23|18442.23|18442.23|0
1637658570000|2021-11-23 09:09:30|18434.3|18434.3|18434.3|18434.3|18434.3|18434.3|18434.3|18434.3|0
1637658620000|2021-11-23 09:10:20|18426.37|18426.37|18426.37|18426.37|18426.37|18426.37|18426.37|18426.37|0
1637658660000|2021-11-23 09:11:00|18425.91|18425.91|18425.91|18425.91|18425.91|18425.91|18425.91|18425.91|0
1637658760000|2021-11-23 09:12:40|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|18414.02|0
1637658810000|2021-11-23 09:13:30|18416.81|18416.81|18416.81|18416.81|18416.81|18416.81|18416.81|18416.81|0
1637658840000|2021-11-23 09:14:00|18421.01|18421.01|18421.01|18421.01|18421.01|18421.01|18421.01|18421.01|0
1637658850000|2021-11-23 09:14:10|18413.08|18413.08|18413.08|18413.08|18413.08|18413.08|18413.08|18413.08|0
1637658890000|2021-11-23 09:14:50|18417.05|18417.05|18417.28|18417.28|18417.28|18417.28|18413.08|18413.08|0
1637658950000|2021-11-23 09:15:50|18425.21|18425.21|18429.41|18429.41|18429.41|18429.41|18425.21|18425.21|0
1637658960000|2021-11-23 09:16:00|18433.38|18433.38|18433.38|18433.38|18433.38|18433.38|18433.38|18433.38|0
1637659000000|2021-11-23 09:16:40|18434.75|18434.75|18434.75|18434.75|18434.75|18434.75|18434.75|18434.75|0
1637659010000|2021-11-23 09:16:50|18437.55|18437.55|18436.15|18436.15|18437.55|18437.55|18436.15|18436.15|0
1637659040000|2021-11-23 09:17:20|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|18448.05|0
1637659050000|2021-11-23 09:17:30|18448.97|18448.97|18448.97|18448.97|18448.97|18448.97|18448.97|18448.97|0
1637659160000|2021-11-23 09:19:20|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|18437.07|0
1637659170000|2021-11-23 09:19:30|18441.04|18441.04|18441.04|18441.04|18441.04|18441.04|18441.04|18441.04|0
1637659210000|2021-11-23 09:20:10|18446.17|18446.17|18446.17|18446.17|18446.17|18446.17|18446.17|18446.17|0
1637659220000|2021-11-23 09:20:20|18458.07|18458.07|18458.07|18458.07|18458.07|18458.07|18458.07|18458.07|0
1637659240000|2021-11-23 09:20:40|18466|18466|18484.66|18484.66|18484.66|18484.66|18466|18466|0
1637659250000|2021-11-23 09:20:50|18496.55|18496.55|18496.55|18496.55|18496.55|18496.55|18496.55|18496.55|0
1637659280000|2021-11-23 09:21:20|18504.48|18504.48|18504.48|18504.48|18504.48|18504.48|18504.48|18504.48|0
1637659290000|2021-11-23 09:21:30|18508.68|18508.68|18508.68|18508.68|18508.68|18508.68|18508.68|18508.68|0
1637659360000|2021-11-23 09:22:40|18472.99|18472.99|18479.52|18479.52|18484.89|18484.89|18472.99|18472.99|0
1637659390000|2021-11-23 09:23:10|18491.42|18491.42|18491.42|18491.42|18491.42|18491.42|18491.42|18491.42|0
1637659400000|2021-11-23 09:23:20|18495.39|18495.39|18495.39|18495.39|18495.39|18495.39|18495.39|18495.39|0
1637659420000|2021-11-23 09:23:40|18499.35|18499.35|18499.35|18499.35|18499.35|18499.35|18499.35|18499.35|0
1637659470000|2021-11-23 09:24:30|18504.95|18504.95|18504.95|18504.95|18504.95|18504.95|18504.95|18504.95|0
1637659510000|2021-11-23 09:25:10|18508.91|18508.91|18508.91|18508.91|18508.91|18508.91|18508.91|18508.91|0
1637659560000|2021-11-23 09:26:00|18504.95|18504.95|18508.17|18508.17|18508.17|18508.17|18504.95|18504.95|0
1637659590000|2021-11-23 09:26:30|18496.27|18496.27|18500.24|18500.24|18500.24|18500.24|18496.27|18496.27|0
1637659650000|2021-11-23 09:27:30|18488.34|18488.34|18488.34|18488.34|18488.34|18488.34|18488.34|18488.34|0
1637659680000|2021-11-23 09:28:00|18485.54|18485.54|18485.54|18485.54|18485.54|18485.54|18485.54|18485.54|0
1637659800000|2021-11-23 09:30:00|18484.14|18484.14|18484.14|18484.14|18484.14|18484.14|18484.14|18484.14|0
1637659880000|2021-11-23 09:31:20|18485.54|18485.54|18484.14|18484.14|18485.54|18485.54|18484.14|18484.14|0
1637659890000|2021-11-23 09:31:30|18481.34|18481.34|18481.34|18481.34|18481.34|18481.34|18481.34|18481.34|0
1637659920000|2021-11-23 09:32:00|18479.94|18479.94|18479.94|18479.94|18479.94|18479.94|18479.94|18479.94|0
1637659940000|2021-11-23 09:32:20|18478.56|18478.56|18478.56|18478.56|18478.56|18478.56|18478.56|18478.56|0
1637659950000|2021-11-23 09:32:30|18474.6|18474.6|18466.22|18466.22|18474.6|18474.6|18466.22|18466.22|0
1637659970000|2021-11-23 09:32:50|18458.29|18458.29|18458.29|18458.29|18458.29|18458.29|18458.29|18458.29|0
1637660030000|2021-11-23 09:33:50|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|0
1637660090000|2021-11-23 09:34:50|18452.93|18452.93|18456.89|18456.89|18456.89|18456.89|18452.93|18452.93|0
1637660140000|2021-11-23 09:35:40|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|0
1637660160000|2021-11-23 09:36:00|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|18456.89|0
1637660230000|2021-11-23 09:37:10|18460.86|18460.86|18460.86|18460.86|18460.86|18460.86|18460.86|18460.86|0
1637660310000|2021-11-23 09:38:30|18468.79|18468.79|18478.35|18478.35|18478.35|18478.35|18468.79|18468.79|0
1637660330000|2021-11-23 09:38:50|18482.32|18482.32|18482.32|18482.32|18482.32|18482.32|18482.32|18482.32|0
1637660340000|2021-11-23 09:39:00|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|18486.28|0
1637660350000|2021-11-23 09:39:10|18478.35|18478.35|18478.35|18478.35|18478.35|18478.35|18478.35|18478.35|0
1637660420000|2021-11-23 09:40:20|18479.75|18479.75|18479.75|18479.75|18479.75|18479.75|18479.75|18479.75|0
1637660520000|2021-11-23 09:42:00|18481.15|18481.15|18489.08|18489.08|18489.08|18489.08|18481.15|18481.15|0
1637660600000|2021-11-23 09:43:20|18493.05|18493.05|18493.05|18493.05|18493.05|18493.05|18493.05|18493.05|0
1637660640000|2021-11-23 09:44:00|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|0
1637660660000|2021-11-23 09:44:20|18512.87|18512.87|18512.87|18512.87|18512.87|18512.87|18512.87|18512.87|0
1637660670000|2021-11-23 09:44:30|18500.98|18500.98|18500.98|18500.98|18500.98|18500.98|18500.98|18500.98|0
1637660680000|2021-11-23 09:44:40|18495.38|18495.38|18492.58|18492.58|18495.38|18495.38|18492.58|18492.58|0
1637660690000|2021-11-23 09:44:50|18496.78|18496.78|18496.78|18496.78|18496.78|18496.78|18496.78|18496.78|0
1637660810000|2021-11-23 09:46:50|18492.81|18492.81|18484.88|18484.88|18492.81|18492.81|18484.88|18484.88|0
1637660850000|2021-11-23 09:47:30|18483.48|18483.48|18483.48|18483.48|18483.48|18483.48|18483.48|18483.48|0
1637660880000|2021-11-23 09:48:00|18487.45|18487.45|18487.45|18487.45|18487.45|18487.45|18487.45|18487.45|0
1637660890000|2021-11-23 09:48:10|18486.53|18486.53|18486.53|18486.53|18486.53|18486.53|18486.53|18486.53|0
1637660910000|2021-11-23 09:48:30|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|18494.46|0
1637660930000|2021-11-23 09:48:50|18495.84|18495.84|18495.84|18495.84|18495.84|18495.84|18495.84|18495.84|0
1637660940000|2021-11-23 09:49:00|18491.87|18491.87|18494.67|18494.67|18494.67|18494.67|18491.87|18491.87|0
1637660950000|2021-11-23 09:49:10|18490.71|18490.71|18490.71|18490.71|18490.71|18490.71|18490.71|18490.71|0
1637661040000|2021-11-23 09:50:40|18494.67|18494.67|18494.67|18494.67|18494.67|18494.67|18494.67|18494.67|0
1637661050000|2021-11-23 09:50:50|18498.64|18498.64|18506.57|18506.57|18506.57|18506.57|18498.64|18498.64|0
1637661060000|2021-11-23 09:51:00|18510.53|18510.53|18511.45|18511.45|18511.45|18511.45|18510.53|18510.53|0
1637661070000|2021-11-23 09:51:10|18523.35|18523.35|18527.31|18527.31|18527.31|18527.31|18523.35|18523.35|0
1637661090000|2021-11-23 09:51:30|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|0
1637661120000|2021-11-23 09:52:00|18539.44|18539.44|18539.44|18539.44|18539.44|18539.44|18539.44|18539.44|0
1637661130000|2021-11-23 09:52:10|18545.04|18545.04|18545.04|18545.04|18545.04|18545.04|18545.04|18545.04|0
1637661180000|2021-11-23 09:53:00|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|0
1637661220000|2021-11-23 09:53:40|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|0
1637661250000|2021-11-23 09:54:10|18564.87|18564.87|18564.87|18564.87|18564.87|18564.87|18564.87|18564.87|0
1637661270000|2021-11-23 09:54:30|18560.9|18560.9|18560.9|18560.9|18560.9|18560.9|18560.9|18560.9|0
1637661330000|2021-11-23 09:55:30|18559.5|18559.5|18559.5|18559.5|18559.5|18559.5|18559.5|18559.5|0
1637661390000|2021-11-23 09:56:30|18556.7|18556.7|18556.7|18556.7|18556.7|18556.7|18556.7|18556.7|0
1637661410000|2021-11-23 09:56:50|18568.6|18568.6|18576.76|18576.76|18576.76|18576.76|18568.6|18568.6|0
1637661430000|2021-11-23 09:57:10|18580.73|18580.73|18580.73|18580.73|18580.73|18580.73|18580.73|18580.73|0
1637661440000|2021-11-23 09:57:20|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|0
1637661450000|2021-11-23 09:57:30|18568.83|18568.83|18556.94|18556.94|18568.83|18568.83|18556.94|18556.94|0
1637661500000|2021-11-23 09:58:20|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|18549.01|0
1637661530000|2021-11-23 09:58:50|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|18552.97|0
1637661550000|2021-11-23 09:59:10|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|0
1637661580000|2021-11-23 09:59:40|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|0
1637661620000|2021-11-23 10:00:20|18579.56|18579.56|18590.25|18590.25|18590.25|18590.25|18579.56|18579.56|0
1637661640000|2021-11-23 10:00:40|18582.32|18582.32|18582.32|18582.32|18582.32|18582.32|18582.32|18582.32|0
1637661770000|2021-11-23 10:02:50|18584.62|18584.62|18584.62|18584.62|18584.62|18584.62|18584.62|18584.62|0
1637661800000|2021-11-23 10:03:20|18588.58|18588.58|18588.58|18588.58|18588.58|18588.58|18588.58|18588.58|0
1637661840000|2021-11-23 10:04:00|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|0
1637661860000|2021-11-23 10:04:20|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|0
1637661940000|2021-11-23 10:05:40|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|0
1637662000000|2021-11-23 10:06:40|18584.62|18584.62|18584.62|18584.62|18584.62|18584.62|18584.62|18584.62|0
1637662060000|2021-11-23 10:07:40|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|0
1637662070000|2021-11-23 10:07:50|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|0
1637662080000|2021-11-23 10:08:00|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|0
1637662130000|2021-11-23 10:08:50|18591.63|18591.63|18591.63|18591.63|18591.63|18591.63|18591.63|18591.63|0
1637662170000|2021-11-23 10:09:30|18593.03|18593.03|18593.03|18593.03|18593.03|18593.03|18593.03|18593.03|0
1637662180000|2021-11-23 10:09:40|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|0
1637662190000|2021-11-23 10:09:50|18600.96|18600.96|18593.03|18593.03|18600.96|18600.96|18593.03|18593.03|0
1637662220000|2021-11-23 10:10:20|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|0
1637662270000|2021-11-23 10:11:10|18594.19|18594.19|18594.19|18594.19|18594.19|18594.19|18594.19|18594.19|0
1637662310000|2021-11-23 10:11:50|18586.26|18586.26|18586.26|18586.26|18586.26|18586.26|18586.26|18586.26|0
1637662330000|2021-11-23 10:12:10|18585.8|18585.8|18584.43|18584.43|18585.8|18585.8|18584.43|18584.43|0
1637662340000|2021-11-23 10:12:20|18580.46|18580.46|18580.46|18580.46|18580.46|18580.46|18580.46|18580.46|0
1637662350000|2021-11-23 10:12:30|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|0
1637662360000|2021-11-23 10:12:40|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|0
1637662370000|2021-11-23 10:12:50|18597.47|18597.47|18601.44|18601.44|18601.44|18601.44|18597.47|18597.47|0
1637662380000|2021-11-23 10:13:00|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|0
1637662420000|2021-11-23 10:13:40|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|0
1637662440000|2021-11-23 10:14:00|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|0
1637662470000|2021-11-23 10:14:30|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|18597.47|0
1637662480000|2021-11-23 10:14:40|18605.4|18605.4|18597.47|18597.47|18605.4|18605.4|18597.47|18597.47|0
1637662500000|2021-11-23 10:15:00|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|0
1637662520000|2021-11-23 10:15:20|18608.2|18608.2|18604.24|18604.24|18608.2|18608.2|18604.24|18604.24|0
1637662570000|2021-11-23 10:16:10|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|0
1637662580000|2021-11-23 10:16:20|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|0
1637662600000|2021-11-23 10:16:40|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|0
1637662650000|2021-11-23 10:17:30|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|0
1637662670000|2021-11-23 10:17:50|18596.31|18596.31|18600.27|18600.27|18600.27|18600.27|18596.31|18596.31|0
1637662710000|2021-11-23 10:18:30|18604.24|18604.24|18608.2|18608.2|18608.2|18608.2|18604.24|18604.24|0
1637662740000|2021-11-23 10:19:00|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|0
1637662850000|2021-11-23 10:20:50|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|18608.2|0
1637662910000|2021-11-23 10:21:50|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|0
1637662950000|2021-11-23 10:22:30|18613.57|18613.57|18613.57|18613.57|18613.57|18613.57|18613.57|18613.57|0
1637662970000|2021-11-23 10:22:50|18617.53|18617.53|18613.57|18613.57|18617.53|18617.53|18613.57|18613.57|0
1637662980000|2021-11-23 10:23:00|18614.97|18614.97|18614.97|18614.97|18614.97|18614.97|18614.97|18614.97|0
1637663060000|2021-11-23 10:24:20|18613.57|18613.57|18610.77|18610.77|18613.57|18613.57|18610.77|18610.77|0
1637663070000|2021-11-23 10:24:30|18606.8|18606.8|18606.8|18606.8|18606.8|18606.8|18606.8|18606.8|0
1637663080000|2021-11-23 10:24:40|18610.77|18610.77|18610.77|18610.77|18610.77|18610.77|18610.77|18610.77|0
1637663110000|2021-11-23 10:25:10|18614.73|18614.73|18614.73|18614.73|18614.73|18614.73|18614.73|18614.73|0
1637663140000|2021-11-23 10:25:40|18622.66|18622.66|18622.66|18622.66|18622.66|18622.66|18622.66|18622.66|0
1637663170000|2021-11-23 10:26:10|18625.46|18625.46|18621.5|18621.5|18625.46|18625.46|18621.5|18621.5|0
1637663240000|2021-11-23 10:27:20|18617.53|18617.53|18617.53|18617.53|18617.53|18617.53|18617.53|18617.53|0
1637663290000|2021-11-23 10:28:10|18609.6|18609.6|18609.6|18609.6|18609.6|18609.6|18609.6|18609.6|0
1637663320000|2021-11-23 10:28:40|18616.6|18616.6|18616.6|18616.6|18616.6|18616.6|18616.6|18616.6|0
1637663370000|2021-11-23 10:29:30|18620.57|18620.57|18620.57|18620.57|18620.57|18620.57|18620.57|18620.57|0
1637663410000|2021-11-23 10:30:10|18616.6|18616.6|18616.6|18616.6|18616.6|18616.6|18616.6|18616.6|0
1637663420000|2021-11-23 10:30:20|18613.8|18613.8|18615.2|18615.2|18615.2|18615.2|18613.8|18613.8|0
1637663500000|2021-11-23 10:31:40|18611.24|18611.24|18607.27|18607.27|18611.24|18611.24|18607.27|18607.27|0
1637663550000|2021-11-23 10:32:30|18603.31|18603.31|18603.31|18603.31|18603.31|18603.31|18603.31|18603.31|0
1637663600000|2021-11-23 10:33:20|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|18599.34|0
1637663630000|2021-11-23 10:33:50|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|0
1637663660000|2021-11-23 10:34:20|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|0
1637663680000|2021-11-23 10:34:40|18593.98|18593.98|18593.98|18593.98|18593.98|18593.98|18593.98|18593.98|0
1637663700000|2021-11-23 10:35:00|18601.91|18601.91|18601.91|18601.91|18601.91|18601.91|18601.91|18601.91|0
1637663710000|2021-11-23 10:35:10|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|0
1637663740000|2021-11-23 10:35:40|18593.98|18593.98|18590.01|18590.01|18593.98|18593.98|18590.01|18590.01|0
1637663760000|2021-11-23 10:36:00|18582.08|18582.08|18586.28|18586.28|18586.28|18586.28|18582.08|18582.08|0
1637663820000|2021-11-23 10:37:00|18602.14|18602.14|18602.14|18602.14|18602.14|18602.14|18602.14|18602.14|0
1637663890000|2021-11-23 10:38:10|18614.03|18614.03|18614.03|18614.03|18614.03|18614.03|18614.03|18614.03|0
1637663940000|2021-11-23 10:39:00|18621.97|18621.97|18621.97|18621.97|18621.97|18621.97|18621.97|18621.97|0
1637663980000|2021-11-23 10:39:40|18624.76|18624.76|18626.16|18626.16|18626.16|18626.16|18624.76|18624.76|0
1637663990000|2021-11-23 10:39:50|18627.56|18627.56|18627.56|18627.56|18627.56|18627.56|18627.56|18627.56|0
1637664010000|2021-11-23 10:40:10|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|18623.6|0
1637664060000|2021-11-23 10:41:00|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1637664070000|2021-11-23 10:41:10|18626.16|18626.16|18626.16|18626.16|18626.16|18626.16|18626.16|18626.16|0
1637664120000|2021-11-23 10:42:00|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1637664140000|2021-11-23 10:42:20|18614.27|18614.27|18614.27|18614.27|18614.27|18614.27|18614.27|18614.27|0
1637664180000|2021-11-23 10:43:00|18614.73|18614.73|18620.33|18620.33|18620.33|18620.33|18614.73|18614.73|0
1637664260000|2021-11-23 10:44:20|18616.36|18616.36|18613.56|18613.56|18616.36|18616.36|18613.56|18613.56|0
1637664290000|2021-11-23 10:44:50|18612.18|18612.18|18612.18|18612.18|18612.18|18612.18|18612.18|18612.18|0
1637664310000|2021-11-23 10:45:10|18609.38|18609.38|18609.38|18609.38|18609.38|18609.38|18609.38|18609.38|0
1637664320000|2021-11-23 10:45:20|18610.78|18610.78|18600.05|18600.05|18610.78|18610.78|18600.05|18600.05|0
1637664360000|2021-11-23 10:46:00|18600.51|18600.51|18600.97|18600.97|18600.97|18600.97|18600.51|18600.51|0
1637664380000|2021-11-23 10:46:20|18601.43|18601.43|18607.24|18607.24|18607.24|18607.24|18601.43|18601.43|0
1637664420000|2021-11-23 10:47:00|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|0
1637664440000|2021-11-23 10:47:20|18607.24|18607.24|18607.24|18607.24|18607.24|18607.24|18607.24|18607.24|0
1637664450000|2021-11-23 10:47:30|18607.7|18607.7|18609.08|18609.08|18609.08|18609.08|18607.7|18607.7|0
1637664490000|2021-11-23 10:48:10|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|0
1637664500000|2021-11-23 10:48:20|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|0
1637664510000|2021-11-23 10:48:30|18607.68|18607.68|18607.68|18607.68|18607.68|18607.68|18607.68|18607.68|0
1637664530000|2021-11-23 10:48:50|18595.78|18595.78|18595.78|18595.78|18595.78|18595.78|18595.78|18595.78|0
1637664540000|2021-11-23 10:49:00|18599.75|18599.75|18599.75|18599.75|18599.75|18599.75|18599.75|18599.75|0
1637664600000|2021-11-23 10:50:00|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|0
1637664680000|2021-11-23 10:51:20|18605.11|18605.11|18605.11|18605.11|18605.11|18605.11|18605.11|18605.11|0
1637664690000|2021-11-23 10:51:30|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|0
1637664720000|2021-11-23 10:52:00|18613.04|18613.04|18617.24|18617.24|18617.24|18617.24|18613.04|18613.04|0
1637664730000|2021-11-23 10:52:10|18616.78|18616.78|18616.78|18616.78|18616.78|18616.78|18616.78|18616.78|0
1637664750000|2021-11-23 10:52:30|18620.74|18620.74|18620.74|18620.74|18620.74|18620.74|18620.74|18620.74|0
1637664760000|2021-11-23 10:52:40|18616.78|18616.78|18616.78|18616.78|18616.78|18616.78|18616.78|18616.78|0
1637664840000|2021-11-23 10:54:00|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|0
1637664850000|2021-11-23 10:54:10|18616.78|18616.78|18612.81|18612.81|18616.78|18616.78|18612.81|18612.81|0
1637664890000|2021-11-23 10:54:50|18615.61|18615.61|18615.61|18615.61|18615.61|18615.61|18615.61|18615.61|0
1637664920000|2021-11-23 10:55:20|18611.65|18611.65|18611.65|18611.65|18611.65|18611.65|18611.65|18611.65|0
1637664950000|2021-11-23 10:55:50|18615.61|18615.61|18615.61|18615.61|18615.61|18615.61|18615.61|18615.61|0
1637664960000|2021-11-23 10:56:00|18612.81|18612.81|18615.61|18615.61|18615.61|18615.61|18612.81|18612.81|0
1637665010000|2021-11-23 10:56:50|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|18614.21|0
1637665020000|2021-11-23 10:57:00|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|0
1637665030000|2021-11-23 10:57:10|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|0
1637665050000|2021-11-23 10:57:30|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|0
1637665080000|2021-11-23 10:58:00|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|0
1637665110000|2021-11-23 10:58:30|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|0
1637665140000|2021-11-23 10:59:00|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|18609.79|0
1637665230000|2021-11-23 11:00:30|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|18613.75|0
1637665250000|2021-11-23 11:00:50|18612.35|18612.35|18612.35|18612.35|18612.35|18612.35|18612.35|18612.35|0
1637665280000|2021-11-23 11:01:20|18615.15|18615.15|18615.15|18615.15|18615.15|18615.15|18615.15|18615.15|0
1637665290000|2021-11-23 11:01:30|18616.55|18616.55|18617.95|18617.95|18617.95|18617.95|18616.55|18616.55|0
1637665340000|2021-11-23 11:02:20|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|18625.88|0
1637665350000|2021-11-23 11:02:30|18613.99|18613.99|18613.99|18613.99|18615.39|18615.39|18613.99|18613.99|0
1637665380000|2021-11-23 11:03:00|18610.02|18610.02|18610.02|18610.02|18610.02|18610.02|18610.02|18610.02|0
1637665390000|2021-11-23 11:03:10|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|0
1637665430000|2021-11-23 11:03:50|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|0
1637665440000|2021-11-23 11:04:00|18597.89|18597.89|18589.96|18589.96|18597.89|18597.89|18589.96|18589.96|0
1637665460000|2021-11-23 11:04:20|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|0
1637665470000|2021-11-23 11:04:30|18586|18586|18586|18586|18586|18586|18586|18586|0
1637665480000|2021-11-23 11:04:40|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|0
1637665490000|2021-11-23 11:04:50|18587.16|18587.16|18587.16|18587.16|18587.16|18587.16|18587.16|18587.16|0
1637665530000|2021-11-23 11:05:30|18588.56|18588.56|18588.56|18588.56|18588.56|18588.56|18588.56|18588.56|0
1637665550000|2021-11-23 11:05:50|18595.56|18595.56|18594.16|18594.16|18595.56|18595.56|18594.16|18594.16|0
1637665600000|2021-11-23 11:06:40|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|0
1637665620000|2021-11-23 11:07:00|18577.83|18577.83|18565.94|18565.94|18577.83|18577.83|18565.94|18565.94|0
1637665630000|2021-11-23 11:07:10|18567.34|18567.34|18567.34|18567.34|18567.34|18567.34|18567.34|18567.34|0
1637665640000|2021-11-23 11:07:20|18568.74|18568.74|18568.74|18568.74|18568.74|18568.74|18568.74|18568.74|0
1637665700000|2021-11-23 11:08:20|18564.77|18564.77|18564.77|18564.77|18564.77|18564.77|18564.77|18564.77|0
1637665740000|2021-11-23 11:09:00|18568.74|18568.74|18572.7|18572.7|18572.7|18572.7|18568.74|18568.74|0
1637665800000|2021-11-23 11:10:00|18571.3|18571.3|18571.78|18571.78|18571.78|18571.78|18570.38|18570.38|0
1637665820000|2021-11-23 11:10:20|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|0
1637665850000|2021-11-23 11:10:50|18571.78|18571.78|18571.78|18571.78|18571.78|18571.78|18571.78|18571.78|0
1637665880000|2021-11-23 11:11:20|18575.75|18575.75|18579.71|18579.71|18579.71|18579.71|18575.75|18575.75|0
1637665890000|2021-11-23 11:11:30|18583.68|18583.68|18587.64|18587.64|18587.64|18587.64|18583.68|18583.68|0
1637665910000|2021-11-23 11:11:50|18589.04|18589.04|18589.04|18589.04|18589.04|18589.04|18589.04|18589.04|0
1637665920000|2021-11-23 11:12:00|18593.01|18593.01|18593.01|18593.01|18593.01|18593.01|18593.01|18593.01|0
1637665950000|2021-11-23 11:12:30|18595.81|18595.81|18595.81|18595.81|18595.81|18595.81|18595.81|18595.81|0
1637666000000|2021-11-23 11:13:20|18607.7|18607.7|18621.46|18621.46|18622.86|18622.86|18607.7|18607.7|0
1637666010000|2021-11-23 11:13:30|18625.43|18625.43|18631.03|18631.03|18631.03|18631.03|18625.43|18625.43|0
1637666020000|2021-11-23 11:13:40|18632.41|18632.41|18628.9|18628.9|18632.41|18632.41|18628.44|18628.44|0
1637666060000|2021-11-23 11:14:20|18637.3|18637.3|18637.3|18637.3|18637.3|18637.3|18637.3|18637.3|0
1637666130000|2021-11-23 11:15:30|18629.37|18629.37|18633.33|18633.33|18633.33|18633.33|18629.37|18629.37|0
1637666140000|2021-11-23 11:15:40|18637.3|18637.3|18641.26|18641.26|18641.26|18641.26|18637.3|18637.3|0
1637666150000|2021-11-23 11:15:50|18629.37|18629.37|18629.37|18629.37|18629.37|18629.37|18629.37|18629.37|0
1637666160000|2021-11-23 11:16:00|18631.21|18631.21|18639.14|18639.14|18639.14|18639.14|18631.21|18631.21|0
1637666170000|2021-11-23 11:16:10|18643.1|18643.1|18643.1|18643.1|18643.1|18643.1|18643.1|18643.1|0
1637666200000|2021-11-23 11:16:40|18648.7|18648.7|18650.1|18650.1|18652.9|18652.9|18647.3|18647.3|0
1637666210000|2021-11-23 11:16:50|18648.7|18648.7|18648.7|18648.7|18648.7|18648.7|18648.7|18648.7|0
1637666260000|2021-11-23 11:17:40|18652.67|18652.67|18652.67|18652.67|18652.67|18652.67|18652.67|18652.67|0
1637666270000|2021-11-23 11:17:50|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|0
1637666280000|2021-11-23 11:18:00|18664.56|18664.56|18664.56|18664.56|18664.56|18664.56|18664.56|18664.56|0
1637666310000|2021-11-23 11:18:30|18660.6|18660.6|18660.6|18660.6|18660.6|18660.6|18660.6|18660.6|0
1637666320000|2021-11-23 11:18:40|18656.63|18656.63|18656.63|18656.63|18660.6|18660.6|18656.63|18656.63|0
1637666330000|2021-11-23 11:18:50|18664.56|18664.56|18660.6|18660.6|18664.56|18664.56|18656.63|18656.63|0
1637666350000|2021-11-23 11:19:10|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|0
1637666370000|2021-11-23 11:19:30|18663.63|18663.63|18659.9|18659.9|18667.83|18667.83|18659.9|18659.9|0
1637666380000|2021-11-23 11:19:40|18663.86|18663.86|18667.83|18667.83|18667.83|18667.83|18663.86|18663.86|0
1637666400000|2021-11-23 11:20:00|18671.79|18671.79|18674.8|18674.8|18677.39|18677.39|18671.79|18671.79|0
1637666410000|2021-11-23 11:20:10|18678.77|18678.77|18674.8|18674.8|18678.77|18678.77|18674.8|18674.8|0
1637666430000|2021-11-23 11:20:30|18678.77|18678.77|18678.77|18678.77|18678.77|18678.77|18678.77|18678.77|0
1637666440000|2021-11-23 11:20:40|18675.97|18675.97|18675.97|18675.97|18675.97|18675.97|18675.97|18675.97|0
1637666450000|2021-11-23 11:20:50|18679.94|18679.94|18683.9|18683.9|18683.9|18683.9|18679.94|18679.94|0
1637666460000|2021-11-23 11:21:00|18686.7|18686.7|18692.06|18692.06|18692.06|18692.06|18686.7|18686.7|0
1637666480000|2021-11-23 11:21:20|18684.13|18684.13|18688.1|18688.1|18688.1|18688.1|18684.13|18684.13|0
1637666560000|2021-11-23 11:22:40|18685.3|18685.3|18685.3|18685.3|18685.3|18685.3|18685.3|18685.3|0
1637666620000|2021-11-23 11:23:40|18673.4|18673.4|18681.33|18681.33|18681.33|18681.33|18673.4|18673.4|0
1637666680000|2021-11-23 11:24:40|18688.33|18688.33|18688.33|18688.33|18688.33|18688.33|18688.33|18688.33|0
1637666730000|2021-11-23 11:25:30|18684.37|18684.37|18688.33|18688.33|18688.33|18688.33|18684.37|18684.37|0
1637666740000|2021-11-23 11:25:40|18680.4|18680.4|18677.6|18677.6|18680.4|18680.4|18677.6|18677.6|0
1637666750000|2021-11-23 11:25:50|18681.57|18681.57|18681.57|18681.57|18681.57|18681.57|18681.57|18681.57|0
1637666760000|2021-11-23 11:26:00|18683.41|18683.41|18683.41|18683.41|18683.41|18683.41|18683.41|18683.41|0
1637666770000|2021-11-23 11:26:10|18679.21|18679.21|18683.41|18683.41|18683.41|18683.41|18679.21|18679.21|0
1637666780000|2021-11-23 11:26:20|18679.44|18679.44|18683.41|18683.41|18683.41|18683.41|18679.44|18679.44|0
1637666790000|2021-11-23 11:26:30|18684.33|18684.33|18684.33|18684.33|18684.33|18684.33|18680.36|18680.36|0
1637666820000|2021-11-23 11:27:00|18687.13|18687.13|18687.13|18687.13|18687.13|18687.13|18687.13|18687.13|0
1637666940000|2021-11-23 11:29:00|18691.09|18691.09|18687.13|18687.13|18691.09|18691.09|18687.13|18687.13|0
1637666960000|2021-11-23 11:29:20|18681.53|18681.53|18685.73|18685.73|18685.73|18685.73|18681.53|18681.53|0
1637666990000|2021-11-23 11:29:50|18681.76|18681.76|18681.76|18681.76|18681.76|18681.76|18681.76|18681.76|0
1637667030000|2021-11-23 11:30:30|18673.36|18673.36|18666.37|18666.37|18673.36|18673.36|18666.37|18666.37|0
1637667110000|2021-11-23 11:31:50|18662.4|18662.4|18662.4|18662.4|18662.4|18662.4|18662.4|18662.4|0
1637667130000|2021-11-23 11:32:10|18666.6|18666.6|18669.4|18669.4|18669.4|18669.4|18666.6|18666.6|0
1637667280000|2021-11-23 11:34:40|18663.8|18663.8|18663.8|18663.8|18663.8|18663.8|18663.8|18663.8|0
1637667360000|2021-11-23 11:36:00|18668|18668|18670.8|18670.8|18670.8|18670.8|18668|18668|0
1637667370000|2021-11-23 11:36:10|18677.8|18677.8|18676.4|18676.4|18680.59|18680.59|18673.6|18673.6|0
1637667380000|2021-11-23 11:36:20|18673.6|18673.6|18673.6|18673.6|18673.6|18673.6|18673.6|18673.6|0
1637667420000|2021-11-23 11:37:00|18677.56|18677.56|18677.56|18677.56|18677.56|18677.56|18677.56|18677.56|0
1637667470000|2021-11-23 11:37:50|18681.53|18681.53|18689.92|18689.92|18689.92|18689.92|18681.53|18681.53|0
1637667480000|2021-11-23 11:38:00|18693.89|18693.89|18698.77|18698.77|18698.77|18698.77|18693.89|18693.89|0
1637667560000|2021-11-23 11:39:20|18702.74|18702.74|18702.74|18702.74|18702.74|18702.74|18702.74|18702.74|0
1637667570000|2021-11-23 11:39:30|18705.54|18705.54|18698.54|18698.54|18706.94|18706.94|18698.54|18698.54|0
1637667590000|2021-11-23 11:39:50|18702.74|18702.74|18704.14|18704.14|18704.14|18704.14|18702.74|18702.74|0
1637667600000|2021-11-23 11:40:00|18706.94|18706.94|18706.94|18706.94|18706.94|18706.94|18706.94|18706.94|0
1637667610000|2021-11-23 11:40:10|18709.74|18709.74|18709.74|18709.74|18709.74|18709.74|18709.74|18709.74|0
1637667670000|2021-11-23 11:41:10|18713.7|18713.7|18713.7|18713.7|18713.7|18713.7|18713.7|18713.7|0
1637667690000|2021-11-23 11:41:30|18716.5|18716.5|18716.5|18716.5|18716.5|18716.5|18716.5|18716.5|0
1637667740000|2021-11-23 11:42:20|18720.47|18720.47|18720.47|18720.47|18720.47|18720.47|18720.47|18720.47|0
1637667760000|2021-11-23 11:42:40|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|0
1637667770000|2021-11-23 11:42:50|18720.47|18720.47|18716.5|18716.5|18720.47|18720.47|18716.5|18716.5|0
1637667890000|2021-11-23 11:44:50|18713.7|18713.7|18713.7|18713.7|18713.7|18713.7|18713.7|18713.7|0
1637667900000|2021-11-23 11:45:00|18716.46|18716.46|18716.46|18716.46|18716.46|18716.46|18716.46|18716.46|0
1637668000000|2021-11-23 11:46:40|18719.26|18719.26|18719.26|18719.26|18719.26|18719.26|18719.26|18719.26|0
1637668050000|2021-11-23 11:47:30|18727.19|18727.19|18727.19|18727.19|18727.19|18727.19|18727.19|18727.19|0
1637668110000|2021-11-23 11:48:30|18728.59|18728.59|18728.59|18728.59|18728.59|18728.59|18724.62|18724.62|0
1637668130000|2021-11-23 11:48:50|18732.55|18732.55|18732.55|18732.55|18732.55|18732.55|18732.55|18732.55|0
1637668170000|2021-11-23 11:49:30|18728.59|18728.59|18728.59|18728.59|18728.59|18728.59|18728.59|18728.59|0
1637668190000|2021-11-23 11:49:50|18724.39|18724.39|18710.4|18710.4|18724.39|18724.39|18709|18709|0
1637668200000|2021-11-23 11:50:00|18714.36|18714.36|18717.16|18717.16|18717.16|18717.16|18714.36|18714.36|0
1637668220000|2021-11-23 11:50:20|18713.19|18713.19|18713.19|18713.19|18713.19|18713.19|18713.19|18713.19|0
1637668240000|2021-11-23 11:50:40|18717.16|18717.16|18717.16|18717.16|18717.16|18717.16|18717.16|18717.16|0
1637668350000|2021-11-23 11:52:30|18721.13|18721.13|18721.13|18721.13|18721.13|18721.13|18721.13|18721.13|0
1637668360000|2021-11-23 11:52:40|18718.33|18718.33|18714.17|18714.17|18718.33|18718.33|18714.17|18714.17|0
1637668370000|2021-11-23 11:52:50|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|0
1637668380000|2021-11-23 11:53:00|18708.8|18708.8|18708.34|18708.34|18708.8|18708.8|18708.34|18708.34|0
1637668390000|2021-11-23 11:53:10|18708.8|18708.8|18708.8|18708.8|18708.8|18708.8|18708.8|18708.8|0
1637668460000|2021-11-23 11:54:20|18694.81|18694.81|18696.21|18696.21|18696.21|18696.21|18694.81|18694.81|0
1637668500000|2021-11-23 11:55:00|18700.17|18700.17|18694.12|18694.12|18700.17|18700.17|18694.12|18694.12|0
1637668550000|2021-11-23 11:55:50|18698.08|18698.08|18694.12|18694.12|18698.08|18698.08|18694.12|18694.12|0
1637668570000|2021-11-23 11:56:10|18690.15|18690.15|18690.15|18690.15|18690.15|18690.15|18690.15|18690.15|0
1637668590000|2021-11-23 11:56:30|18692.95|18692.95|18690.15|18690.15|18692.95|18692.95|18690.15|18690.15|0
1637668630000|2021-11-23 11:57:10|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|0
1637668700000|2021-11-23 11:58:20|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|18680.35|0
1637668710000|2021-11-23 11:58:30|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|0
1637668740000|2021-11-23 11:59:00|18667.06|18667.06|18672.66|18672.66|18672.66|18672.66|18667.06|18667.06|0
1637668770000|2021-11-23 11:59:30|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|0
1637668810000|2021-11-23 12:00:10|18674.52|18674.52|18675.44|18675.44|18675.44|18675.44|18674.52|18674.52|0
1637668900000|2021-11-23 12:01:40|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|0
1637668940000|2021-11-23 12:02:20|18675.44|18675.44|18675.44|18675.44|18675.44|18675.44|18675.44|18675.44|0
1637668970000|2021-11-23 12:02:50|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|0
1637668980000|2021-11-23 12:03:00|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|18683.37|0
1637669040000|2021-11-23 12:04:00|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|0
1637669050000|2021-11-23 12:04:10|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|18688.73|0
1637669060000|2021-11-23 12:04:20|18690.13|18690.13|18691.53|18691.53|18691.53|18691.53|18690.13|18690.13|0
1637669090000|2021-11-23 12:04:50|18699.46|18699.46|18699.46|18699.46|18699.46|18699.46|18699.46|18699.46|0
1637669100000|2021-11-23 12:05:00|18695.49|18695.49|18695.49|18695.49|18695.49|18695.49|18695.49|18695.49|0
1637669110000|2021-11-23 12:05:10|18691.53|18691.53|18691.53|18691.53|18691.53|18691.53|18691.53|18691.53|0
1637669150000|2021-11-23 12:05:50|18691.99|18691.99|18691.99|18691.99|18691.99|18691.99|18691.99|18691.99|0
1637669210000|2021-11-23 12:06:50|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|0
1637669220000|2021-11-23 12:07:00|18700.85|18700.85|18700.85|18700.85|18700.85|18700.85|18700.85|18700.85|0
1637669260000|2021-11-23 12:07:40|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|18700.39|0
1637669290000|2021-11-23 12:08:10|18699.93|18699.93|18699.93|18699.93|18699.93|18699.93|18699.93|18699.93|0
1637669300000|2021-11-23 12:08:20|18707.86|18707.86|18707.86|18707.86|18707.86|18707.86|18707.86|18707.86|0
1637669310000|2021-11-23 12:08:30|18703.89|18703.89|18703.89|18703.89|18703.89|18703.89|18703.89|18703.89|0
1637669320000|2021-11-23 12:08:40|18707.86|18707.86|18705.54|18705.54|18707.86|18707.86|18705.54|18705.54|0
1637669330000|2021-11-23 12:08:50|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|18709.5|0
1637669340000|2021-11-23 12:09:00|18705.54|18705.54|18705.54|18705.54|18705.54|18705.54|18705.54|18705.54|0
1637669380000|2021-11-23 12:09:40|18701.57|18701.57|18693.64|18693.64|18701.57|18701.57|18693.64|18693.64|0
1637669390000|2021-11-23 12:09:50|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|0
1637669400000|2021-11-23 12:10:00|18685.48|18685.48|18677.55|18677.55|18685.48|18685.48|18673.58|18673.58|0
1637669440000|2021-11-23 12:10:40|18669.62|18669.62|18669.62|18669.62|18669.62|18669.62|18669.62|18669.62|0
1637669450000|2021-11-23 12:10:50|18671.46|18671.46|18663.06|18663.06|18671.46|18671.46|18663.06|18663.06|0
1637669570000|2021-11-23 12:12:50|18671.46|18671.46|18671.46|18671.46|18671.46|18671.46|18671.46|18671.46|0
1637669590000|2021-11-23 12:13:10|18673.3|18673.3|18673.3|18673.3|18673.3|18673.3|18673.3|18673.3|0
1637669600000|2021-11-23 12:13:20|18670.5|18670.5|18662.57|18662.57|18670.5|18670.5|18662.57|18662.57|0
1637669690000|2021-11-23 12:14:50|18670.5|18670.5|18670.5|18670.5|18670.5|18670.5|18670.5|18670.5|0
1637669790000|2021-11-23 12:16:30|18668.66|18668.66|18668.66|18668.66|18668.66|18668.66|18668.66|18668.66|0
1637669870000|2021-11-23 12:17:50|18672.62|18672.62|18667.02|18667.02|18672.62|18672.62|18667.02|18667.02|0
1637669880000|2021-11-23 12:18:00|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|0
1637669900000|2021-11-23 12:18:20|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|0
1637669930000|2021-11-23 12:18:50|18670.28|18670.28|18673.08|18673.08|18673.08|18673.08|18670.28|18670.28|0
1637669940000|2021-11-23 12:19:00|18674.48|18674.48|18674.48|18674.48|18674.48|18674.48|18674.48|18674.48|0
1637669980000|2021-11-23 12:19:40|18670.52|18670.52|18670.52|18670.52|18670.52|18670.52|18670.52|18670.52|0
1637670100000|2021-11-23 12:21:40|18662.59|18662.59|18658.62|18658.62|18662.59|18662.59|18658.62|18658.62|0
1637670110000|2021-11-23 12:21:50|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|0
1637670190000|2021-11-23 12:23:10|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|0
1637670210000|2021-11-23 12:23:30|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|0
1637670240000|2021-11-23 12:24:00|18664.43|18664.43|18664.88|18664.88|18664.88|18664.88|18664.43|18664.43|0
1637670300000|2021-11-23 12:25:00|18656.95|18656.95|18660.92|18660.92|18660.92|18660.92|18656.95|18656.95|0
1637670310000|2021-11-23 12:25:10|18653.92|18653.92|18654.88|18654.88|18654.88|18654.88|18652.08|18652.08|0
1637670330000|2021-11-23 12:25:30|18654.42|18654.42|18654.42|18654.42|18654.42|18654.42|18654.42|18654.42|0
1637670360000|2021-11-23 12:26:00|18650.46|18650.46|18650.46|18650.46|18650.46|18650.46|18650.46|18650.46|0
1637670380000|2021-11-23 12:26:20|18654.42|18654.42|18654.42|18654.42|18654.42|18654.42|18654.42|18654.42|0
1637670460000|2021-11-23 12:27:40|18655.8|18655.8|18655.8|18655.8|18655.8|18655.8|18655.8|18655.8|0
1637670470000|2021-11-23 12:27:50|18654.4|18654.4|18654.4|18654.4|18654.4|18654.4|18654.4|18654.4|0
1637670520000|2021-11-23 12:28:40|18646.47|18646.47|18634.58|18634.58|18646.47|18646.47|18634.58|18634.58|0
1637670530000|2021-11-23 12:28:50|18626.65|18626.65|18622.68|18622.68|18630.61|18630.61|18622.68|18622.68|0
1637670540000|2021-11-23 12:29:00|18622.22|18622.22|18622.22|18622.22|18622.22|18622.22|18622.22|18622.22|0
1637670550000|2021-11-23 12:29:10|18630.15|18630.15|18630.15|18630.15|18630.15|18630.15|18630.15|18630.15|0
1637670650000|2021-11-23 12:30:50|18634.12|18634.12|18634.12|18634.12|18634.12|18634.12|18634.12|18634.12|0
1637670690000|2021-11-23 12:31:30|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|0
1637670730000|2021-11-23 12:32:10|18630.15|18630.15|18630.15|18630.15|18630.15|18630.15|18630.15|18630.15|0
1637670760000|2021-11-23 12:32:40|18626.19|18626.19|18626.19|18626.19|18626.19|18626.19|18626.19|18626.19|0
1637670780000|2021-11-23 12:33:00|18630.38|18630.38|18638.31|18638.31|18638.31|18638.31|18630.38|18630.38|0
1637670790000|2021-11-23 12:33:10|18634.35|18634.35|18634.35|18634.35|18634.35|18634.35|18630.38|18630.38|0
1637670820000|2021-11-23 12:33:40|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|0
1637670830000|2021-11-23 12:33:50|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|0
1637670900000|2021-11-23 12:35:00|18640.88|18640.88|18640.88|18640.88|18640.88|18640.88|18640.88|18640.88|0
1637670910000|2021-11-23 12:35:10|18639.48|18639.48|18639.48|18639.48|18639.48|18639.48|18639.48|18639.48|0
1637670950000|2021-11-23 12:35:50|18647.88|18647.88|18645.31|18645.31|18649.28|18649.28|18645.31|18645.31|0
1637670980000|2021-11-23 12:36:20|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|0
1637671000000|2021-11-23 12:36:40|18643.91|18643.91|18647.88|18647.88|18647.88|18647.88|18643.91|18643.91|0
1637671010000|2021-11-23 12:36:50|18650.68|18650.68|18650.68|18650.68|18650.68|18650.68|18650.68|18650.68|0
1637671040000|2021-11-23 12:37:20|18646.71|18646.71|18643.91|18643.91|18646.71|18646.71|18643.91|18643.91|0
1637671050000|2021-11-23 12:37:30|18639.95|18639.95|18639.95|18639.95|18639.95|18639.95|18639.95|18639.95|0
1637671130000|2021-11-23 12:38:50|18635.98|18635.98|18635.98|18635.98|18635.98|18635.98|18635.98|18635.98|0
1637671160000|2021-11-23 12:39:20|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|18634.6|0
1637671200000|2021-11-23 12:40:00|18635.52|18635.52|18635.52|18635.52|18635.52|18635.52|18635.52|18635.52|0
1637671230000|2021-11-23 12:40:30|18641.12|18641.12|18637.16|18637.16|18641.12|18641.12|18637.16|18637.16|0
1637671380000|2021-11-23 12:43:00|18629.22|18629.22|18625.26|18625.26|18629.22|18629.22|18625.26|18625.26|0
1637671400000|2021-11-23 12:43:20|18615.46|18615.46|18611.26|18611.26|18615.46|18615.46|18611.26|18611.26|0
1637671440000|2021-11-23 12:44:00|18609.87|18609.87|18609.87|18609.87|18609.87|18609.87|18609.87|18609.87|0
1637671480000|2021-11-23 12:44:40|18605.9|18605.9|18601.93|18601.93|18605.9|18605.9|18601.93|18601.93|0
1637671550000|2021-11-23 12:45:50|18605.9|18605.9|18605.9|18605.9|18609.87|18609.87|18605.9|18605.9|0
1637671570000|2021-11-23 12:46:10|18617.1|18617.1|18622.69|18622.69|18622.69|18622.69|18617.1|18617.1|0
1637671590000|2021-11-23 12:46:30|18615.7|18615.7|18614.3|18614.3|18615.7|18615.7|18614.3|18614.3|0
1637671600000|2021-11-23 12:46:40|18615.7|18615.7|18614.3|18614.3|18615.7|18615.7|18614.3|18614.3|0
1637671720000|2021-11-23 12:48:40|18622.23|18622.23|18623.15|18623.15|18623.15|18623.15|18622.23|18622.23|0
1637671730000|2021-11-23 12:48:50|18622.69|18622.69|18622.23|18622.23|18622.69|18622.69|18622.23|18622.23|0
1637671750000|2021-11-23 12:49:10|18623.63|18623.63|18623.63|18623.63|18623.63|18623.63|18623.63|18623.63|0
1637671780000|2021-11-23 12:49:40|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|0
1637671790000|2021-11-23 12:49:50|18608.93|18608.93|18608.93|18608.93|18608.93|18608.93|18608.93|18608.93|0
1637671800000|2021-11-23 12:50:00|18607.55|18607.55|18603.59|18603.59|18607.55|18607.55|18603.59|18603.59|0
1637671830000|2021-11-23 12:50:30|18600.79|18600.79|18592.63|18592.63|18600.79|18600.79|18592.63|18592.63|0
1637671880000|2021-11-23 12:51:20|18596.59|18596.59|18596.59|18596.59|18596.59|18596.59|18596.59|18596.59|0
1637671900000|2021-11-23 12:51:40|18600.56|18600.56|18600.56|18600.56|18600.56|18600.56|18600.56|18600.56|0
1637671910000|2021-11-23 12:51:50|18603.35|18603.35|18603.35|18603.35|18603.35|18603.35|18603.35|18603.35|0
1637671920000|2021-11-23 12:52:00|18602.89|18602.89|18602.89|18602.89|18602.89|18602.89|18602.89|18602.89|0
1637671940000|2021-11-23 12:52:20|18604.29|18604.29|18604.29|18604.29|18604.29|18604.29|18604.29|18604.29|0
1637671950000|2021-11-23 12:52:30|18604.75|18604.75|18604.75|18604.75|18604.75|18604.75|18604.75|18604.75|0
1637672000000|2021-11-23 12:53:20|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|18605.21|0
1637672030000|2021-11-23 12:53:50|18605.67|18605.67|18605.67|18605.67|18605.67|18605.67|18605.67|18605.67|0
1637672040000|2021-11-23 12:54:00|18606.13|18606.13|18606.13|18606.13|18606.13|18606.13|18604.73|18604.73|0
1637672050000|2021-11-23 12:54:10|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|0
1637672070000|2021-11-23 12:54:30|18603.09|18603.09|18603.09|18603.09|18603.09|18603.09|18603.09|18603.09|0
1637672160000|2021-11-23 12:56:00|18605.89|18605.89|18605.89|18605.89|18605.89|18605.89|18605.89|18605.89|0
1637672330000|2021-11-23 12:58:50|18604.49|18604.49|18605.89|18605.89|18605.89|18605.89|18604.49|18604.49|0
1637672370000|2021-11-23 12:59:30|18605.43|18605.43|18605.43|18605.43|18605.43|18605.43|18605.43|18605.43|0
1637672420000|2021-11-23 13:00:20|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|0
1637672460000|2021-11-23 13:01:00|18606.37|18606.37|18606.37|18606.37|18606.37|18606.37|18606.37|18606.37|0
1637672470000|2021-11-23 13:01:10|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|0
1637672480000|2021-11-23 13:01:20|18598.91|18598.91|18598.91|18598.91|18598.91|18598.91|18598.91|18598.91|0
1637672520000|2021-11-23 13:02:00|18601.71|18601.71|18604.51|18604.51|18604.51|18604.51|18601.71|18601.71|0
1637672560000|2021-11-23 13:02:40|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|18604.97|0
1637672640000|2021-11-23 13:04:00|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|0
1637672670000|2021-11-23 13:04:30|18611.73|18611.73|18615.7|18615.7|18615.7|18615.7|18611.73|18611.73|0
1637672680000|2021-11-23 13:04:40|18619.66|18619.66|18619.66|18619.66|18619.66|18619.66|18619.66|18619.66|0
1637672690000|2021-11-23 13:04:50|18623.86|18623.86|18628.06|18628.06|18628.06|18628.06|18623.86|18623.86|0
1637672710000|2021-11-23 13:05:10|18624.09|18624.09|18624.09|18624.09|18624.09|18624.09|18624.09|18624.09|0
1637672720000|2021-11-23 13:05:20|18628.06|18628.06|18628.06|18628.06|18628.06|18628.06|18628.06|18628.06|0
1637672760000|2021-11-23 13:06:00|18626.66|18626.66|18626.66|18626.66|18626.66|18626.66|18626.66|18626.66|0
1637672770000|2021-11-23 13:06:10|18630.62|18630.62|18634.59|18634.59|18634.59|18634.59|18630.62|18630.62|0
1637672810000|2021-11-23 13:06:50|18638.79|18638.79|18638.79|18638.79|18638.79|18638.79|18638.79|18638.79|0
1637672920000|2021-11-23 13:08:40|18633.19|18633.19|18633.19|18633.19|18633.19|18633.19|18633.19|18633.19|0
1637672970000|2021-11-23 13:09:30|18628.99|18628.99|18621.06|18621.06|18628.99|18628.99|18621.06|18621.06|0
1637672990000|2021-11-23 13:09:50|18623.86|18623.86|18623.86|18623.86|18623.86|18623.86|18623.86|18623.86|0
1637673000000|2021-11-23 13:10:00|18624.78|18624.78|18624.78|18624.78|18624.78|18624.78|18624.78|18624.78|0
1637673010000|2021-11-23 13:10:10|18624.32|18624.32|18624.32|18624.32|18624.32|18624.32|18624.32|18624.32|0
1637673090000|2021-11-23 13:11:30|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|0
1637673110000|2021-11-23 13:11:50|18612.19|18612.19|18612.19|18612.19|18612.19|18612.19|18612.19|18612.19|0
1637673170000|2021-11-23 13:12:50|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|0
1637673220000|2021-11-23 13:13:40|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|0
1637673300000|2021-11-23 13:15:00|18624.09|18624.09|18628.05|18628.05|18628.05|18628.05|18624.09|18624.09|0
1637673320000|2021-11-23 13:15:20|18630.85|18630.85|18630.85|18630.85|18630.85|18630.85|18630.85|18630.85|0
1637673490000|2021-11-23 13:18:10|18629.93|18629.93|18630.85|18630.85|18630.85|18630.85|18629.93|18629.93|0
1637673500000|2021-11-23 13:18:20|18629.93|18629.93|18629.93|18629.93|18629.93|18629.93|18629.93|18629.93|0
1637673600000|2021-11-23 13:20:00|18631.33|18631.33|18627.37|18627.37|18631.33|18631.33|18627.37|18627.37|0
1637673650000|2021-11-23 13:20:50|18638.56|18638.56|18645.56|18645.56|18649.76|18649.76|18632.96|18632.96|0
1637673660000|2021-11-23 13:21:00|18651.16|18651.16|18652.56|18652.56|18652.56|18652.56|18651.16|18651.16|0
1637673680000|2021-11-23 13:21:20|18649.76|18649.76|18649.76|18649.76|18649.76|18649.76|18649.76|18649.76|0
1637673690000|2021-11-23 13:21:30|18661.65|18661.65|18661.65|18661.65|18661.65|18661.65|18661.65|18661.65|0
1637673700000|2021-11-23 13:21:40|18671.43|18671.43|18679.36|18679.36|18679.36|18679.36|18671.43|18671.43|0
1637673720000|2021-11-23 13:22:00|18683.33|18683.33|18683.33|18683.33|18687.52|18687.52|18683.33|18683.33|0
1637673730000|2021-11-23 13:22:10|18688.92|18688.92|18684.72|18684.72|18688.92|18688.92|18684.72|18684.72|0
1637673740000|2021-11-23 13:22:20|18683.33|18683.33|18687.52|18687.52|18687.52|18687.52|18683.33|18683.33|0
1637673770000|2021-11-23 13:22:50|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|0
1637673910000|2021-11-23 13:25:10|18680.99|18680.99|18680.99|18680.99|18680.99|18680.99|18680.99|18680.99|0
1637673920000|2021-11-23 13:25:20|18681.45|18681.45|18681.45|18681.45|18681.45|18681.45|18681.45|18681.45|0
1637673930000|2021-11-23 13:25:30|18684.24|18684.24|18684.24|18684.24|18684.24|18684.24|18684.24|18684.24|0
1637673950000|2021-11-23 13:25:50|18681.45|18681.45|18681.45|18681.45|18681.45|18681.45|18681.45|18681.45|0
1637673980000|2021-11-23 13:26:20|18680.05|18680.05|18680.05|18680.05|18680.05|18680.05|18680.05|18680.05|0
1637674020000|2021-11-23 13:27:00|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|0
1637674030000|2021-11-23 13:27:10|18677.73|18677.73|18677.73|18677.73|18677.73|18677.73|18677.73|18677.73|0
1637674060000|2021-11-23 13:27:40|18680.53|18680.53|18678.69|18678.69|18680.53|18680.53|18678.69|18678.69|0
1637674140000|2021-11-23 13:29:00|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|0
1637674190000|2021-11-23 13:29:50|18681.49|18681.49|18669.59|18669.59|18681.49|18681.49|18669.59|18669.59|0
1637674200000|2021-11-23 13:30:00|18666.79|18666.79|18665.39|18665.39|18666.79|18666.79|18665.39|18665.39|0
1637674230000|2021-11-23 13:30:30|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|18662.59|0
1637674260000|2021-11-23 13:31:00|18666.56|18666.56|18666.56|18666.56|18666.56|18666.56|18666.56|18666.56|0
1637674290000|2021-11-23 13:31:30|18665.16|18665.16|18659.56|18659.56|18666.56|18666.56|18659.56|18659.56|0
1637674300000|2021-11-23 13:31:40|18663.53|18663.53|18667.49|18667.49|18667.49|18667.49|18663.53|18663.53|0
1637674310000|2021-11-23 13:31:50|18666.57|18666.57|18658.64|18658.64|18666.57|18666.57|18658.64|18658.64|0
1637674330000|2021-11-23 13:32:10|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|0
1637674350000|2021-11-23 13:32:30|18661.42|18661.42|18661.42|18661.42|18661.42|18661.42|18661.42|18661.42|0
1637674420000|2021-11-23 13:33:40|18665.39|18665.39|18665.39|18665.39|18665.39|18665.39|18665.39|18665.39|0
1637674480000|2021-11-23 13:34:40|18664.93|18664.93|18664.93|18664.93|18664.93|18664.93|18664.93|18664.93|0
1637674560000|2021-11-23 13:36:00|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|0
1637674590000|2021-11-23 13:36:30|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|0
1637674600000|2021-11-23 13:36:40|18673.32|18673.32|18681.25|18681.25|18681.25|18681.25|18673.32|18673.32|0
1637674630000|2021-11-23 13:37:10|18689.18|18689.18|18689.18|18689.18|18689.18|18689.18|18689.18|18689.18|0
1637674640000|2021-11-23 13:37:20|18685.21|18685.21|18685.21|18685.21|18685.21|18685.21|18685.21|18685.21|0
1637674660000|2021-11-23 13:37:40|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|0
1637674700000|2021-11-23 13:38:20|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|0
1637674770000|2021-11-23 13:39:30|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|0
1637674820000|2021-11-23 13:40:20|18677.28|18677.28|18673.32|18673.32|18677.28|18677.28|18673.32|18673.32|0
1637674930000|2021-11-23 13:42:10|18677.28|18677.28|18681.25|18681.25|18681.25|18681.25|18677.28|18677.28|0
1637675040000|2021-11-23 13:44:00|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|0
1637675090000|2021-11-23 13:44:50|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|0
1637675130000|2021-11-23 13:45:30|18677.05|18677.05|18677.05|18677.05|18677.05|18677.05|18677.05|18677.05|0
1637675140000|2021-11-23 13:45:40|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|0
1637675160000|2021-11-23 13:46:00|18682.41|18682.41|18682.41|18682.41|18682.41|18682.41|18682.41|18682.41|0
1637675230000|2021-11-23 13:47:10|18683.81|18683.81|18682.41|18682.41|18683.81|18683.81|18682.41|18682.41|0
1637675270000|2021-11-23 13:47:50|18670.52|18670.52|18670.52|18670.52|18670.52|18670.52|18670.52|18670.52|0
1637675300000|2021-11-23 13:48:20|18674.48|18674.48|18674.48|18674.48|18674.48|18674.48|18674.48|18674.48|0
1637675310000|2021-11-23 13:48:30|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|0
1637675320000|2021-11-23 13:48:40|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|18679.85|0
1637675330000|2021-11-23 13:48:50|18677.05|18677.05|18677.05|18677.05|18677.05|18677.05|18677.05|18677.05|0
1637675420000|2021-11-23 13:50:20|18671.45|18671.45|18671.45|18671.45|18671.45|18671.45|18671.45|18671.45|0
1637675430000|2021-11-23 13:50:30|18670.05|18670.05|18670.05|18670.05|18670.05|18670.05|18670.05|18670.05|0
1637675460000|2021-11-23 13:51:00|18672.85|18672.85|18676.81|18676.81|18676.81|18676.81|18672.85|18672.85|0
1637675470000|2021-11-23 13:51:10|18672.85|18672.85|18672.85|18672.85|18672.85|18672.85|18672.85|18672.85|0
1637675530000|2021-11-23 13:52:10|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|0
1637675570000|2021-11-23 13:52:50|18675.65|18675.65|18675.65|18675.65|18675.65|18675.65|18675.65|18675.65|0
1637675630000|2021-11-23 13:53:50|18671.68|18671.68|18671.68|18671.68|18671.68|18671.68|18671.68|18671.68|0
1637675640000|2021-11-23 13:54:00|18659.79|18659.79|18667.72|18667.72|18667.72|18667.72|18659.79|18659.79|0
1637675650000|2021-11-23 13:54:10|18671.68|18671.68|18671.68|18671.68|18671.68|18671.68|18671.68|18671.68|0
1637675670000|2021-11-23 13:54:30|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|0
1637675680000|2021-11-23 13:54:40|18664.69|18664.69|18664.69|18664.69|18664.69|18664.69|18664.69|18664.69|0
1637675740000|2021-11-23 13:55:40|18663.77|18663.77|18659.8|18659.8|18663.77|18663.77|18659.8|18659.8|0
1637675760000|2021-11-23 13:56:00|18655.84|18655.84|18655.84|18655.84|18655.84|18655.84|18655.84|18655.84|0
1637675800000|2021-11-23 13:56:40|18656.3|18656.3|18656.3|18656.3|18656.3|18656.3|18656.3|18656.3|0
1637675850000|2021-11-23 13:57:30|18660.26|18660.26|18660.26|18660.26|18660.26|18660.26|18660.26|18660.26|0
1637675910000|2021-11-23 13:58:30|18658.86|18658.86|18658.86|18658.86|18658.86|18658.86|18658.86|18658.86|0
1637675940000|2021-11-23 13:59:00|18657.46|18657.46|18657.46|18657.46|18657.46|18657.46|18657.46|18657.46|0
1637675960000|2021-11-23 13:59:20|18660.26|18660.26|18660.26|18660.26|18660.26|18660.26|18660.26|18660.26|0
1637676000000|2021-11-23 14:00:00|18660.72|18660.72|18660.72|18660.72|18660.72|18660.72|18660.72|18660.72|0
1637676010000|2021-11-23 14:00:10|18652.79|18652.79|18652.79|18652.79|18652.79|18652.79|18652.79|18652.79|0
1637676050000|2021-11-23 14:00:50|18648.82|18648.82|18648.82|18648.82|18648.82|18648.82|18648.82|18648.82|0
1637676150000|2021-11-23 14:02:30|18650.22|18650.22|18642.29|18642.29|18650.22|18650.22|18642.29|18642.29|0
1637676230000|2021-11-23 14:03:50|18646.26|18646.26|18646.26|18646.26|18646.26|18646.26|18646.26|18646.26|0
1637676290000|2021-11-23 14:04:50|18650.22|18650.22|18654.19|18654.19|18654.19|18654.19|18650.22|18650.22|0
1637676320000|2021-11-23 14:05:20|18658.15|18658.15|18654.19|18654.19|18658.15|18658.15|18654.19|18654.19|0
1637676360000|2021-11-23 14:06:00|18654.65|18654.65|18654.65|18654.65|18654.65|18654.65|18654.65|18654.65|0
1637676430000|2021-11-23 14:07:10|18656.05|18656.05|18652.08|18652.08|18656.05|18656.05|18652.08|18652.08|0
1637676450000|2021-11-23 14:07:30|18652.54|18652.54|18652.54|18652.54|18652.54|18652.54|18652.54|18652.54|0
1637676590000|2021-11-23 14:09:50|18644.61|18644.61|18644.61|18644.61|18644.61|18644.61|18644.61|18644.61|0
1637676640000|2021-11-23 14:10:40|18641.81|18641.81|18641.81|18641.81|18641.81|18641.81|18641.81|18641.81|0
1637676660000|2021-11-23 14:11:00|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|0
1637676670000|2021-11-23 14:11:10|18652.54|18652.54|18652.54|18652.54|18652.54|18652.54|18652.54|18652.54|0
1637676710000|2021-11-23 14:11:50|18656.51|18656.51|18656.51|18656.51|18656.51|18656.51|18656.51|18656.51|0
1637676730000|2021-11-23 14:12:10|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|0
1637676870000|2021-11-23 14:14:30|18668.4|18668.4|18668.4|18668.4|18668.4|18668.4|18668.4|18668.4|0
1637676900000|2021-11-23 14:15:00|18669.8|18669.8|18671.2|18671.2|18671.2|18671.2|18669.8|18669.8|0
1637676920000|2021-11-23 14:15:20|18667.24|18667.24|18665.84|18665.84|18667.24|18667.24|18665.84|18665.84|0
1637676970000|2021-11-23 14:16:10|18661.87|18661.87|18657.91|18657.91|18661.87|18661.87|18657.91|18657.91|0
1637677100000|2021-11-23 14:18:20|18661.87|18661.87|18661.87|18661.87|18661.87|18661.87|18661.87|18661.87|0
1637677240000|2021-11-23 14:20:40|18649.98|18649.98|18649.98|18649.98|18649.98|18649.98|18649.98|18649.98|0
1637677290000|2021-11-23 14:21:30|18653.94|18653.94|18653.94|18653.94|18653.94|18653.94|18653.94|18653.94|0
1637677370000|2021-11-23 14:22:50|18656.74|18656.74|18648.81|18648.81|18656.74|18656.74|18648.81|18648.81|0
1637677390000|2021-11-23 14:23:10|18646.01|18646.01|18646.01|18646.01|18646.01|18646.01|18646.01|18646.01|0
1637677400000|2021-11-23 14:23:20|18642.05|18642.05|18642.05|18642.05|18642.05|18642.05|18642.05|18642.05|0
1637677450000|2021-11-23 14:24:10|18643.45|18643.45|18643.45|18643.45|18643.45|18643.45|18643.45|18643.45|0
1637677460000|2021-11-23 14:24:20|18643.91|18643.91|18643.91|18643.91|18643.91|18643.91|18643.91|18643.91|0
1637677510000|2021-11-23 14:25:10|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|18639.71|0
1637677520000|2021-11-23 14:25:20|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|0
1637677560000|2021-11-23 14:26:00|18646.24|18646.24|18646.24|18646.24|18646.24|18646.24|18646.24|18646.24|0
1637677620000|2021-11-23 14:27:00|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|0
1637677790000|2021-11-23 14:29:50|18641.35|18641.35|18641.35|18641.35|18641.35|18641.35|18641.35|18641.35|0
1637677800000|2021-11-23 14:30:00|18639.95|18639.95|18641.35|18641.35|18641.35|18641.35|18639.95|18639.95|0
1637677810000|2021-11-23 14:30:10|18637.39|18637.39|18637.39|18637.39|18637.39|18637.39|18637.39|18637.39|0
1637677820000|2021-11-23 14:30:20|18641.35|18641.35|18645.32|18645.32|18645.32|18645.32|18641.35|18641.35|0
1637677860000|2021-11-23 14:31:00|18646.24|18646.24|18650.2|18650.2|18650.2|18650.2|18646.24|18646.24|0
1637677870000|2021-11-23 14:31:10|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|0
1637677880000|2021-11-23 14:31:20|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|0
1637677890000|2021-11-23 14:31:30|18643.19|18643.19|18643.19|18643.19|18643.19|18643.19|18643.19|18643.19|0
1637677910000|2021-11-23 14:31:50|18647.16|18647.16|18649.96|18649.96|18649.96|18649.96|18647.16|18647.16|0
1637677920000|2021-11-23 14:32:00|18648.56|18648.56|18647.16|18647.16|18648.56|18648.56|18647.16|18647.16|0
1637677930000|2021-11-23 14:32:10|18649.96|18649.96|18642.03|18642.03|18649.96|18649.96|18642.03|18642.03|0
1637677940000|2021-11-23 14:32:20|18645.99|18645.99|18645.99|18645.99|18645.99|18645.99|18645.99|18645.99|0
1637677960000|2021-11-23 14:32:40|18649.96|18649.96|18649.96|18649.96|18649.96|18649.96|18649.96|18649.96|0
1637677970000|2021-11-23 14:32:50|18647.16|18647.16|18647.16|18647.16|18647.16|18647.16|18647.16|18647.16|0
1637678010000|2021-11-23 14:33:30|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|0
1637678030000|2021-11-23 14:33:50|18637.84|18637.84|18633.64|18633.64|18637.84|18637.84|18633.64|18633.64|0
1637678050000|2021-11-23 14:34:10|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|18629.68|0
1637678060000|2021-11-23 14:34:20|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|0
1637678070000|2021-11-23 14:34:30|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|0
1637678090000|2021-11-23 14:34:50|18613.82|18613.82|18613.82|18613.82|18613.82|18613.82|18613.82|18613.82|0
1637678110000|2021-11-23 14:35:10|18617.78|18617.78|18616.86|18616.86|18617.78|18617.78|18616.4|18616.4|0
1637678160000|2021-11-23 14:36:00|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|18620.83|0
1637678170000|2021-11-23 14:36:10|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|18612.9|0
1637678180000|2021-11-23 14:36:20|18608.93|18608.93|18608.93|18608.93|18608.93|18608.93|18608.93|18608.93|0
1637678200000|2021-11-23 14:36:40|18606.13|18606.13|18606.13|18606.13|18606.13|18606.13|18606.13|18606.13|0
1637678260000|2021-11-23 14:37:40|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|0
1637678270000|2021-11-23 14:37:50|18603.57|18603.57|18606.37|18606.37|18606.37|18606.37|18603.57|18603.57|0
1637678290000|2021-11-23 14:38:10|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|0
1637678300000|2021-11-23 14:38:20|18610.56|18610.56|18610.56|18610.56|18610.56|18610.56|18610.56|18610.56|0
1637678340000|2021-11-23 14:39:00|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|0
1637678370000|2021-11-23 14:39:30|18611.73|18611.73|18611.73|18611.73|18611.73|18611.73|18611.73|18611.73|0
1637678380000|2021-11-23 14:39:40|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|0
1637678390000|2021-11-23 14:39:50|18606.37|18606.37|18606.37|18606.37|18606.37|18606.37|18606.37|18606.37|0
1637678410000|2021-11-23 14:40:10|18598.44|18598.44|18594.47|18594.47|18598.44|18598.44|18594.47|18594.47|0
1637678450000|2021-11-23 14:40:50|18597.27|18597.27|18597.27|18597.27|18597.27|18597.27|18597.27|18597.27|0
1637678460000|2021-11-23 14:41:00|18589.34|18589.34|18589.34|18589.34|18589.34|18589.34|18589.34|18589.34|0
1637678470000|2021-11-23 14:41:10|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|0
1637678490000|2021-11-23 14:41:30|18603.33|18603.33|18603.33|18603.33|18603.33|18603.33|18603.33|18603.33|0
1637678500000|2021-11-23 14:41:40|18611.26|18611.26|18615.23|18615.23|18615.23|18615.23|18611.26|18611.26|0
1637678520000|2021-11-23 14:42:00|18623.16|18623.16|18623.16|18623.16|18623.16|18623.16|18623.16|18623.16|0
1637678540000|2021-11-23 14:42:20|18621.76|18621.76|18626.65|18626.65|18626.65|18626.65|18621.76|18621.76|0
1637678560000|2021-11-23 14:42:40|18618.72|18618.72|18618.72|18618.72|18618.72|18618.72|18618.72|18618.72|0
1637678600000|2021-11-23 14:43:20|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|18622.68|0
1637678610000|2021-11-23 14:43:30|18624.08|18624.08|18633.41|18633.41|18633.41|18633.41|18624.08|18624.08|0
1637678630000|2021-11-23 14:43:50|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|0
1637678650000|2021-11-23 14:44:10|18627.81|18627.81|18627.81|18627.81|18627.81|18627.81|18627.81|18627.81|0
1637678680000|2021-11-23 14:44:40|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|0
1637678730000|2021-11-23 14:45:30|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|0
1637678740000|2021-11-23 14:45:40|18638.54|18638.54|18638.54|18638.54|18638.54|18638.54|18638.54|18638.54|0
1637678750000|2021-11-23 14:45:50|18641.34|18641.34|18640.88|18640.88|18641.34|18641.34|18640.88|18640.88|0
1637678770000|2021-11-23 14:46:10|18648.81|18648.81|18651.61|18651.61|18651.61|18651.61|18648.81|18648.81|0
1637678780000|2021-11-23 14:46:20|18647.64|18647.64|18649.28|18649.28|18649.28|18649.28|18643.68|18643.68|0
1637678800000|2021-11-23 14:46:40|18653.24|18653.24|18649.28|18649.28|18653.24|18653.24|18649.28|18649.28|0
1637678860000|2021-11-23 14:47:40|18653.24|18653.24|18653.24|18653.24|18653.24|18653.24|18653.24|18653.24|0
1637678890000|2021-11-23 14:48:10|18657.21|18657.21|18657.21|18657.21|18657.21|18657.21|18657.21|18657.21|0
1637678930000|2021-11-23 14:48:50|18653.24|18653.24|18649.74|18649.74|18653.7|18653.7|18649.74|18649.74|0
1637678950000|2021-11-23 14:49:10|18645.54|18645.54|18645.54|18645.54|18645.54|18645.54|18645.54|18645.54|0
1637679000000|2021-11-23 14:50:00|18653.47|18653.47|18653.47|18653.47|18653.47|18653.47|18653.47|18653.47|0
1637679010000|2021-11-23 14:50:10|18649.5|18649.5|18649.5|18649.5|18649.5|18649.5|18649.5|18649.5|0
1637679020000|2021-11-23 14:50:20|18645.54|18645.54|18645.54|18645.54|18645.54|18645.54|18645.54|18645.54|0
1637679050000|2021-11-23 14:50:50|18648.34|18648.34|18648.34|18648.34|18648.34|18648.34|18648.34|18648.34|0
1637679100000|2021-11-23 14:51:40|18644.14|18644.14|18644.14|18644.14|18644.14|18644.14|18644.14|18644.14|0
1637679110000|2021-11-23 14:51:50|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|0
1637679150000|2021-11-23 14:52:30|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|0
1637679160000|2021-11-23 14:52:40|18646.7|18646.7|18642.74|18642.74|18646.7|18646.7|18642.74|18642.74|0
1637679180000|2021-11-23 14:53:00|18646.7|18646.7|18646.7|18646.7|18646.7|18646.7|18646.7|18646.7|0
1637679200000|2021-11-23 14:53:20|18650.67|18650.67|18650.67|18650.67|18650.67|18650.67|18650.67|18650.67|0
1637679230000|2021-11-23 14:53:50|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|0
1637679240000|2021-11-23 14:54:00|18650.67|18650.67|18646.7|18646.7|18650.67|18650.67|18646.7|18646.7|0
1637679260000|2021-11-23 14:54:20|18642.74|18642.74|18642.74|18642.74|18642.74|18642.74|18642.74|18642.74|0
1637679330000|2021-11-23 14:55:30|18646.7|18646.7|18646.7|18646.7|18646.7|18646.7|18646.7|18646.7|0
1637679360000|2021-11-23 14:56:00|18650.9|18650.9|18655.33|18655.33|18655.33|18655.33|18650.9|18650.9|0
1637679390000|2021-11-23 14:56:30|18643.43|18643.43|18639.47|18639.47|18643.43|18643.43|18639.47|18639.47|0
1637679400000|2021-11-23 14:56:40|18639.93|18639.93|18639.93|18639.93|18639.93|18639.93|18639.93|18639.93|0
1637679410000|2021-11-23 14:56:50|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|0
1637679480000|2021-11-23 14:58:00|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|0
1637679520000|2021-11-23 14:58:40|18641.33|18641.33|18641.33|18641.33|18641.33|18641.33|18641.33|18641.33|0
1637679530000|2021-11-23 14:58:50|18638.53|18638.53|18637.13|18637.13|18638.53|18638.53|18637.13|18637.13|0
1637679570000|2021-11-23 14:59:30|18633.16|18633.16|18632.24|18632.24|18633.16|18633.16|18632.24|18632.24|0
1637679640000|2021-11-23 15:00:40|18622.45|18622.45|18622.45|18622.45|18622.45|18622.45|18622.45|18622.45|0
1637679660000|2021-11-23 15:01:00|18626.41|18626.41|18626.41|18626.41|18626.41|18626.41|18626.41|18626.41|0
1637679680000|2021-11-23 15:01:20|18626.87|18626.87|18626.87|18626.87|18626.87|18626.87|18626.87|18626.87|0
1637679710000|2021-11-23 15:01:50|18622.91|18622.91|18627.11|18627.11|18627.11|18627.11|18622.91|18622.91|0
1637679720000|2021-11-23 15:02:00|18625.71|18625.71|18628.74|18628.74|18629.9|18629.9|18625.71|18625.71|0
1637679730000|2021-11-23 15:02:10|18632.7|18632.7|18632.7|18632.7|18632.7|18632.7|18632.7|18632.7|0
1637679740000|2021-11-23 15:02:20|18628.74|18628.74|18632.7|18632.7|18632.7|18632.7|18628.74|18628.74|0
1637679780000|2021-11-23 15:03:00|18628.74|18628.74|18628.74|18628.74|18628.74|18628.74|18628.74|18628.74|0
1637679820000|2021-11-23 15:03:40|18623.14|18623.14|18615.21|18615.21|18623.14|18623.14|18615.21|18615.21|0
1637679850000|2021-11-23 15:04:10|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|0
1637679880000|2021-11-23 15:04:40|18603.31|18603.31|18603.31|18603.31|18603.31|18603.31|18603.31|18603.31|0
1637679910000|2021-11-23 15:05:10|18607.28|18607.28|18607.28|18607.28|18607.28|18607.28|18607.28|18607.28|0
1637679920000|2021-11-23 15:05:20|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|0
1637679960000|2021-11-23 15:06:00|18616.84|18616.84|18619.16|18619.16|18619.16|18619.16|18616.84|18616.84|0
1637679970000|2021-11-23 15:06:10|18616.36|18616.36|18608.43|18608.43|18616.36|18616.36|18608.43|18608.43|0
1637680000000|2021-11-23 15:06:40|18611.23|18611.23|18609.83|18609.83|18611.23|18611.23|18609.83|18609.83|0
1637680010000|2021-11-23 15:06:50|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1637680050000|2021-11-23 15:07:30|18606.1|18606.1|18606.1|18606.1|18606.1|18606.1|18606.1|18606.1|0
1637680090000|2021-11-23 15:08:10|18607.5|18607.5|18607.5|18607.5|18607.5|18607.5|18607.5|18607.5|0
1637680100000|2021-11-23 15:08:20|18608.9|18608.9|18608.9|18608.9|18608.9|18608.9|18608.9|18608.9|0
1637680110000|2021-11-23 15:08:30|18604.93|18604.93|18607.52|18607.52|18607.52|18607.52|18603.55|18603.55|0
1637680120000|2021-11-23 15:08:40|18603.55|18603.55|18603.55|18603.55|18603.55|18603.55|18603.55|18603.55|0
1637680140000|2021-11-23 15:09:00|18606.35|18606.35|18606.35|18606.35|18606.35|18606.35|18606.35|18606.35|0
1637680150000|2021-11-23 15:09:10|18603.55|18603.55|18603.55|18603.55|18603.55|18603.55|18603.55|18603.55|0
1637680180000|2021-11-23 15:09:40|18607.52|18607.52|18607.52|18607.52|18607.52|18607.52|18607.52|18607.52|0
1637680190000|2021-11-23 15:09:50|18603.55|18603.55|18614.28|18614.28|18614.28|18614.28|18603.55|18603.55|0
1637680200000|2021-11-23 15:10:00|18618.25|18618.25|18619.65|18619.65|18619.65|18619.65|18618.25|18618.25|0
1637680210000|2021-11-23 15:10:10|18622.45|18622.45|18622.45|18622.45|18622.45|18622.45|18622.45|18622.45|0
1637680260000|2021-11-23 15:11:00|18626.41|18626.41|18626.41|18626.41|18626.41|18626.41|18626.41|18626.41|0
1637680290000|2021-11-23 15:11:30|18622.21|18622.21|18622.21|18622.21|18622.21|18622.21|18622.21|18622.21|0
1637680330000|2021-11-23 15:12:10|18614.28|18614.28|18614.28|18614.28|18614.28|18614.28|18614.28|18614.28|0
1637680400000|2021-11-23 15:13:20|18613.36|18613.36|18613.36|18613.36|18613.36|18613.36|18613.36|18613.36|0
1637680450000|2021-11-23 15:14:10|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|0
1637680470000|2021-11-23 15:14:30|18618.96|18618.96|18618.96|18618.96|18618.96|18618.96|18618.96|18618.96|0
1637680490000|2021-11-23 15:14:50|18616.16|18616.16|18617.56|18617.56|18617.56|18617.56|18616.16|18616.16|0
1637680550000|2021-11-23 15:15:50|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|18616.16|0
1637680560000|2021-11-23 15:16:00|18615.7|18615.7|18615.7|18615.7|18615.7|18615.7|18615.7|18615.7|0
1637680580000|2021-11-23 15:16:20|18611.74|18611.74|18597.98|18597.98|18611.74|18611.74|18590.05|18590.05|0
1637680590000|2021-11-23 15:16:30|18596.58|18596.58|18596.12|18596.12|18596.58|18596.58|18596.12|18596.12|0
1637680610000|2021-11-23 15:16:50|18593.32|18593.32|18597.28|18597.28|18597.28|18597.28|18593.32|18593.32|0
1637680640000|2021-11-23 15:17:20|18593.32|18593.32|18593.78|18593.78|18593.78|18593.78|18593.32|18593.32|0
1637680660000|2021-11-23 15:17:40|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|0
1637680680000|2021-11-23 15:18:00|18595.18|18595.18|18596.58|18596.58|18596.58|18596.58|18595.18|18595.18|0
1637680700000|2021-11-23 15:18:20|18600.54|18600.54|18603.34|18603.34|18603.34|18603.34|18600.54|18600.54|0
1637680730000|2021-11-23 15:18:50|18599.38|18599.38|18599.38|18599.38|18599.38|18599.38|18599.38|18599.38|0
1637680790000|2021-11-23 15:19:50|18596.58|18596.58|18596.58|18596.58|18596.58|18596.58|18596.58|18596.58|0
1637680800000|2021-11-23 15:20:00|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|18602.17|0
1637680810000|2021-11-23 15:20:10|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|0
1637680820000|2021-11-23 15:20:20|18594.01|18594.01|18597.98|18597.98|18597.98|18597.98|18594.01|18594.01|0
1637680840000|2021-11-23 15:20:40|18596.58|18596.58|18597.98|18597.98|18597.98|18597.98|18596.58|18596.58|0
1637680850000|2021-11-23 15:20:50|18601.94|18601.94|18601.94|18601.94|18601.94|18601.94|18601.94|18601.94|0
1637680860000|2021-11-23 15:21:00|18600.54|18600.54|18601.94|18601.94|18601.94|18601.94|18600.54|18600.54|0
1637680870000|2021-11-23 15:21:10|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|0
1637680880000|2021-11-23 15:21:20|18596.58|18596.58|18596.58|18596.58|18596.58|18596.58|18588.65|18588.65|0
1637680890000|2021-11-23 15:21:30|18593.78|18593.78|18593.78|18593.78|18595.18|18595.18|18593.78|18593.78|0
1637680900000|2021-11-23 15:21:40|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|0
1637680930000|2021-11-23 15:22:10|18588.41|18588.41|18593.78|18593.78|18593.78|18593.78|18588.41|18588.41|0
1637680940000|2021-11-23 15:22:20|18597.74|18597.74|18594.94|18594.94|18597.74|18597.74|18594.94|18594.94|0
1637680960000|2021-11-23 15:22:40|18590.98|18590.98|18590.98|18590.98|18590.98|18590.98|18590.98|18590.98|0
1637680990000|2021-11-23 15:23:10|18587.01|18587.01|18590.98|18590.98|18590.98|18590.98|18587.01|18587.01|0
1637681000000|2021-11-23 15:23:20|18587.01|18587.01|18587.01|18587.01|18590.98|18590.98|18587.01|18587.01|0
1637681010000|2021-11-23 15:23:30|18588.41|18588.41|18588.41|18588.41|18588.41|18588.41|18588.41|18588.41|0
1637681040000|2021-11-23 15:24:00|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|18592.38|0
1637681050000|2021-11-23 15:24:10|18596.34|18596.34|18599.14|18599.14|18599.14|18599.14|18596.34|18596.34|0
1637681060000|2021-11-23 15:24:20|18595.18|18595.18|18595.18|18595.18|18595.18|18595.18|18595.18|18595.18|0
1637681070000|2021-11-23 15:24:30|18591.21|18591.21|18591.21|18591.21|18591.21|18591.21|18591.21|18591.21|0
1637681130000|2021-11-23 15:25:30|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|0
1637681160000|2021-11-23 15:26:00|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|0
1637681180000|2021-11-23 15:26:20|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|0
1637681190000|2021-11-23 15:26:30|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|0
1637681210000|2021-11-23 15:26:50|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|0
1637681240000|2021-11-23 15:27:20|18580.72|18580.72|18596.58|18596.58|18596.58|18596.58|18580.72|18580.72|0
1637681290000|2021-11-23 15:28:10|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|0
1637681310000|2021-11-23 15:28:30|18596.58|18596.58|18596.58|18596.58|18596.58|18596.58|18596.58|18596.58|0
1637681340000|2021-11-23 15:29:00|18596.12|18596.12|18596.12|18596.12|18596.12|18596.12|18596.12|18596.12|0
1637681370000|2021-11-23 15:29:30|18594.72|18594.72|18594.72|18594.72|18594.72|18594.72|18594.72|18594.72|0
1637681390000|2021-11-23 15:29:50|18590.75|18590.75|18594.72|18594.72|18594.72|18594.72|18590.75|18590.75|0
1637681420000|2021-11-23 15:30:20|18596.12|18596.12|18594.72|18594.72|18596.12|18596.12|18594.72|18594.72|0
1637681430000|2021-11-23 15:30:30|18594.26|18594.26|18594.26|18594.26|18594.26|18594.26|18594.26|18594.26|0
1637681440000|2021-11-23 15:30:40|18592.86|18592.86|18596.82|18596.82|18596.82|18596.82|18592.86|18592.86|0
1637681450000|2021-11-23 15:30:50|18600.79|18600.79|18600.79|18600.79|18600.79|18600.79|18600.79|18600.79|0
1637681460000|2021-11-23 15:31:00|18599.41|18599.41|18596.65|18596.65|18599.41|18599.41|18596.65|18596.65|0
1637681480000|2021-11-23 15:31:20|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|0
1637681500000|2021-11-23 15:31:40|18599.22|18599.22|18599.22|18599.22|18599.22|18599.22|18599.22|18599.22|0
1637681510000|2021-11-23 15:31:50|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|0
1637681520000|2021-11-23 15:32:00|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|0
1637681610000|2021-11-23 15:33:30|18598.05|18598.05|18598.05|18598.05|18598.05|18598.05|18598.05|18598.05|0
1637681630000|2021-11-23 15:33:50|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|0
1637681660000|2021-11-23 15:34:20|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|0
1637681670000|2021-11-23 15:34:30|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|0
1637681690000|2021-11-23 15:34:50|18595.73|18595.73|18592.23|18592.23|18596.19|18596.19|18592.23|18592.23|0
1637681700000|2021-11-23 15:35:00|18592.69|18592.69|18592.69|18592.69|18592.69|18592.69|18592.69|18592.69|0
1637681760000|2021-11-23 15:36:00|18578.69|18578.69|18578.69|18578.69|18578.69|18578.69|18578.69|18578.69|0
1637681770000|2021-11-23 15:36:10|18582.89|18582.89|18582.89|18582.89|18582.89|18582.89|18582.89|18582.89|0
1637681780000|2021-11-23 15:36:20|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|0
1637681810000|2021-11-23 15:36:50|18593.39|18593.39|18593.39|18593.39|18593.39|18593.39|18593.39|18593.39|0
1637681820000|2021-11-23 15:37:00|18596.19|18596.19|18596.19|18596.19|18596.19|18596.19|18596.19|18596.19|0
1637681860000|2021-11-23 15:37:40|18592.22|18592.22|18588.25|18588.25|18592.22|18592.22|18588.25|18588.25|0
1637681890000|2021-11-23 15:38:10|18591.05|18591.05|18587.09|18587.09|18591.05|18591.05|18587.09|18587.09|0
1637681900000|2021-11-23 15:38:20|18585.69|18585.69|18587.09|18587.09|18587.09|18587.09|18585.69|18585.69|0
1637681910000|2021-11-23 15:38:30|18584.29|18584.29|18580.82|18580.82|18587.09|18587.09|18580.82|18580.82|0
1637681980000|2021-11-23 15:39:40|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|18588.76|0
1637681990000|2021-11-23 15:39:50|18590.13|18590.13|18590.13|18590.13|18590.13|18590.13|18590.13|18590.13|0
1637682020000|2021-11-23 15:40:20|18586.17|18586.17|18586.17|18586.17|18586.17|18586.17|18586.17|18586.17|0
1637682040000|2021-11-23 15:40:40|18587.09|18587.09|18588.49|18588.49|18588.49|18588.49|18587.09|18587.09|0
1637682050000|2021-11-23 15:40:50|18580.56|18580.56|18576.59|18576.59|18584.52|18584.52|18576.59|18576.59|0
1637682060000|2021-11-23 15:41:00|18584.52|18584.52|18576.59|18576.59|18584.52|18584.52|18576.59|18576.59|0
1637682070000|2021-11-23 15:41:10|18577.99|18577.99|18575.43|18575.43|18587.32|18587.32|18575.43|18575.43|0
1637682080000|2021-11-23 15:41:20|18579.39|18579.39|18577.99|18577.99|18585.92|18585.92|18577.99|18577.99|0
1637682090000|2021-11-23 15:41:30|18585.92|18585.92|18585.92|18585.92|18585.92|18585.92|18585.92|18585.92|0
1637682110000|2021-11-23 15:41:50|18587.32|18587.32|18585.92|18585.92|18587.32|18587.32|18585.92|18585.92|0
1637682130000|2021-11-23 15:42:10|18581.96|18581.96|18581.96|18581.96|18581.96|18581.96|18581.96|18581.96|0
1637682140000|2021-11-23 15:42:20|18583.36|18583.36|18586.16|18586.16|18586.16|18586.16|18583.36|18583.36|0
1637682150000|2021-11-23 15:42:30|18584.76|18584.76|18584.76|18584.76|18584.76|18584.76|18583.36|18583.36|0
1637682170000|2021-11-23 15:42:50|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|0
1637682180000|2021-11-23 15:43:00|18590.12|18590.12|18594.09|18594.09|18594.09|18594.09|18590.12|18590.12|0
1637682230000|2021-11-23 15:43:50|18592.69|18592.69|18595.49|18595.49|18595.49|18595.49|18592.69|18592.69|0
1637682250000|2021-11-23 15:44:10|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|0
1637682260000|2021-11-23 15:44:20|18601.08|18601.08|18601.08|18601.08|18601.08|18601.08|18601.08|18601.08|0
1637682320000|2021-11-23 15:45:20|18605.05|18605.05|18612.98|18612.98|18612.98|18612.98|18605.05|18605.05|0
1637682350000|2021-11-23 15:45:50|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|0
1637682420000|2021-11-23 15:47:00|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|0
1637682430000|2021-11-23 15:47:10|18609.01|18609.01|18612.98|18612.98|18612.98|18612.98|18609.01|18609.01|0
1637682480000|2021-11-23 15:48:00|18613.44|18613.44|18613.44|18613.44|18613.44|18613.44|18613.44|18613.44|0
1637682530000|2021-11-23 15:48:50|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|18616.24|0
1637682540000|2021-11-23 15:49:00|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|18604.34|0
1637682590000|2021-11-23 15:49:50|18600.38|18600.38|18604.34|18604.34|18604.34|18604.34|18596.41|18596.41|0
1637682610000|2021-11-23 15:50:10|18605.74|18605.74|18604.34|18604.34|18605.74|18605.74|18604.34|18604.34|0
1637682620000|2021-11-23 15:50:20|18607.14|18607.14|18607.14|18607.14|18607.14|18607.14|18607.14|18607.14|0
1637682630000|2021-11-23 15:50:30|18611.34|18611.34|18611.34|18611.34|18611.34|18611.34|18611.34|18611.34|0
1637682660000|2021-11-23 15:51:00|18612.72|18612.72|18616.68|18616.68|18616.68|18616.68|18612.72|18612.72|0
1637682720000|2021-11-23 15:52:00|18620.88|18620.88|18622.28|18622.28|18622.28|18622.28|18620.88|18620.88|0
1637682760000|2021-11-23 15:52:40|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|0
1637682810000|2021-11-23 15:53:30|18614.35|18614.35|18614.35|18614.35|18614.35|18614.35|18610.39|18610.39|0
1637682820000|2021-11-23 15:53:40|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|0
1637682840000|2021-11-23 15:54:00|18611.55|18611.55|18611.55|18611.55|18611.55|18611.55|18611.55|18611.55|0
1637682850000|2021-11-23 15:54:10|18614.35|18614.35|18610.39|18610.39|18614.35|18614.35|18610.39|18610.39|0
1637682900000|2021-11-23 15:55:00|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|18608.99|0
1637682920000|2021-11-23 15:55:20|18605.02|18605.02|18598.3|18598.3|18605.02|18605.02|18598.3|18598.3|0
1637682950000|2021-11-23 15:55:50|18602.26|18602.26|18610.19|18610.19|18610.19|18610.19|18602.26|18602.26|0
1637682970000|2021-11-23 15:56:10|18614.16|18614.16|18614.16|18614.16|18614.16|18614.16|18614.16|18614.16|0
1637682980000|2021-11-23 15:56:20|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|0
1637682990000|2021-11-23 15:56:30|18620.92|18620.92|18620.92|18620.92|18620.92|18620.92|18620.92|18620.92|0
1637683010000|2021-11-23 15:56:50|18624.89|18624.89|18624.89|18624.89|18624.89|18624.89|18624.89|18624.89|0
1637683030000|2021-11-23 15:57:10|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|0
1637683040000|2021-11-23 15:57:20|18622.09|18622.09|18622.09|18622.09|18622.09|18622.09|18622.09|18622.09|0
1637683050000|2021-11-23 15:57:30|18622.55|18622.55|18622.55|18622.55|18622.55|18622.55|18622.55|18622.55|0
1637683080000|2021-11-23 15:58:00|18623.95|18623.95|18623.95|18623.95|18623.95|18623.95|18623.95|18623.95|0
1637683100000|2021-11-23 15:58:20|18625.35|18625.35|18625.35|18625.35|18625.35|18625.35|18625.35|18625.35|0
1637683110000|2021-11-23 15:58:30|18623.95|18623.95|18623.95|18623.95|18623.95|18623.95|18623.95|18623.95|0
1637683120000|2021-11-23 15:58:40|18616.02|18616.02|18616.02|18616.02|18616.02|18616.02|18616.02|18616.02|0
1637683130000|2021-11-23 15:58:50|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|0
1637683140000|2021-11-23 15:59:00|18613.22|18613.22|18609.25|18609.25|18613.22|18613.22|18609.25|18609.25|0
1637683160000|2021-11-23 15:59:20|18610.65|18610.65|18610.65|18610.65|18610.65|18610.65|18610.65|18610.65|0
1637683200000|2021-11-23 16:00:00|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|0
1637683210000|2021-11-23 16:00:10|18622.55|18622.55|18622.55|18622.55|18622.55|18622.55|18622.55|18622.55|0
1637683230000|2021-11-23 16:00:30|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|0
1637683270000|2021-11-23 16:01:10|18614.62|18614.62|18613.7|18613.7|18614.62|18614.62|18613.7|18613.7|0
1637683280000|2021-11-23 16:01:20|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|18608.33|18608.33|0
1637683290000|2021-11-23 16:01:30|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|0
1637683320000|2021-11-23 16:02:00|18604.37|18604.37|18608.33|18608.33|18608.33|18608.33|18604.37|18604.37|0
1637683340000|2021-11-23 16:02:20|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|0
1637683360000|2021-11-23 16:02:40|18605.77|18605.77|18606.93|18606.93|18609.73|18609.73|18605.77|18605.77|0
1637683370000|2021-11-23 16:02:50|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|0
1637683380000|2021-11-23 16:03:00|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|0
1637683400000|2021-11-23 16:03:20|18612.3|18612.3|18612.3|18612.3|18612.3|18612.3|18612.3|18612.3|0
1637683430000|2021-11-23 16:03:50|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|18608.33|0
1637683460000|2021-11-23 16:04:20|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|18609.73|0
1637683500000|2021-11-23 16:05:00|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|0
1637683510000|2021-11-23 16:05:10|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|0
1637683530000|2021-11-23 16:05:30|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|0
1637683550000|2021-11-23 16:05:50|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|0
1637683590000|2021-11-23 16:06:30|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18609.5|18609.5|0
1637683620000|2021-11-23 16:07:00|18612.3|18612.3|18612.3|18612.3|18612.3|18612.3|18612.3|18612.3|0
1637683640000|2021-11-23 16:07:20|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18602.5|18602.5|0
1637683650000|2021-11-23 16:07:30|18609.73|18609.73|18608.81|18608.81|18609.73|18609.73|18608.81|18608.81|0
1637683660000|2021-11-23 16:07:40|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|0
1637683670000|2021-11-23 16:07:50|18605.56|18605.56|18605.56|18605.56|18605.56|18605.56|18605.56|18605.56|0
1637683680000|2021-11-23 16:08:00|18608.35|18608.35|18604.16|18604.16|18608.35|18608.35|18604.16|18604.16|0
1637683690000|2021-11-23 16:08:10|18601.36|18601.36|18599.96|18599.96|18601.36|18601.36|18599.96|18599.96|0
1637683710000|2021-11-23 16:08:30|18607.89|18607.89|18611.85|18611.85|18611.85|18611.85|18607.89|18607.89|0
1637683740000|2021-11-23 16:09:00|18607.89|18607.89|18607.89|18607.89|18607.89|18607.89|18607.89|18607.89|0
1637683760000|2021-11-23 16:09:20|18603.92|18603.92|18603.92|18603.92|18603.92|18603.92|18603.92|18603.92|0
1637683770000|2021-11-23 16:09:30|18615.82|18615.82|18599.96|18599.96|18615.82|18615.82|18599.96|18599.96|0
1637683790000|2021-11-23 16:09:50|18603.92|18603.92|18599.72|18599.72|18603.92|18603.92|18599.72|18599.72|0
1637683800000|2021-11-23 16:10:00|18596.93|18596.93|18591.33|18591.33|18596.93|18596.93|18591.33|18591.33|0
1637683820000|2021-11-23 16:10:20|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|0
1637683840000|2021-11-23 16:10:40|18587.13|18587.13|18585.73|18585.73|18587.13|18587.13|18585.73|18585.73|0
1637683850000|2021-11-23 16:10:50|18584.33|18584.33|18584.33|18584.33|18584.33|18584.33|18584.33|18584.33|0
1637683860000|2021-11-23 16:11:00|18585.73|18585.73|18592.73|18592.73|18592.73|18592.73|18585.73|18585.73|0
1637683870000|2021-11-23 16:11:10|18595.53|18595.53|18599.72|18599.72|18599.72|18599.72|18595.53|18595.53|0
1637683880000|2021-11-23 16:11:20|18598.33|18598.33|18598.33|18598.33|18598.33|18598.33|18598.33|18598.33|0
1637683910000|2021-11-23 16:11:50|18606.26|18606.26|18606.26|18606.26|18606.26|18606.26|18606.26|18606.26|0
1637683940000|2021-11-23 16:12:20|18602.06|18602.06|18602.06|18602.06|18602.06|18602.06|18602.06|18602.06|0
1637683960000|2021-11-23 16:12:40|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|18599.26|0
1637683970000|2021-11-23 16:12:50|18603.22|18603.22|18603.22|18603.22|18603.22|18603.22|18603.22|18603.22|0
1637683990000|2021-11-23 16:13:10|18604.62|18604.62|18604.62|18604.62|18604.62|18604.62|18604.62|18604.62|0
1637684000000|2021-11-23 16:13:20|18601.82|18601.82|18601.82|18601.82|18601.82|18601.82|18601.82|18601.82|0
1637684050000|2021-11-23 16:14:10|18606.02|18606.02|18607.42|18607.42|18607.42|18607.42|18606.02|18606.02|0
1637684080000|2021-11-23 16:14:40|18607.88|18607.88|18607.88|18607.88|18607.88|18607.88|18607.88|18607.88|0
1637684090000|2021-11-23 16:14:50|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|0
1637684110000|2021-11-23 16:15:10|18601.35|18601.35|18602.75|18602.75|18602.75|18602.75|18601.35|18601.35|0
1637684120000|2021-11-23 16:15:20|18610.68|18610.68|18610.68|18610.68|18610.68|18610.68|18610.68|18610.68|0
1637684180000|2021-11-23 16:16:20|18611.14|18611.14|18611.14|18611.14|18611.14|18611.14|18611.14|18611.14|0
1637684280000|2021-11-23 16:18:00|18607.18|18607.18|18607.18|18607.18|18607.18|18607.18|18607.18|18607.18|0
1637684290000|2021-11-23 16:18:10|18609.97|18609.97|18609.97|18609.97|18609.97|18609.97|18609.97|18609.97|0
1637684300000|2021-11-23 16:18:20|18609.05|18609.05|18609.05|18609.05|18609.05|18609.05|18609.05|18609.05|0
1637684320000|2021-11-23 16:18:40|18605.09|18605.09|18605.09|18605.09|18609.05|18609.05|18605.09|18605.09|0
1637684330000|2021-11-23 16:18:50|18601.12|18601.12|18601.12|18601.12|18601.12|18601.12|18597.16|18597.16|0
1637684340000|2021-11-23 16:19:00|18599.72|18599.72|18599.72|18599.72|18599.72|18599.72|18599.72|18599.72|0
1637684350000|2021-11-23 16:19:10|18603.69|18603.69|18599.72|18599.72|18603.69|18603.69|18599.72|18599.72|0
1637684360000|2021-11-23 16:19:20|18601.12|18601.12|18601.12|18601.12|18601.12|18601.12|18601.12|18601.12|0
1637684380000|2021-11-23 16:19:40|18602.52|18602.52|18602.52|18602.52|18602.52|18602.52|18602.52|18602.52|0
1637684390000|2021-11-23 16:19:50|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|0
1637684400000|2021-11-23 16:20:00|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|0
1637684410000|2021-11-23 16:20:10|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|0
1637684570000|2021-11-23 16:22:50|18606.49|18606.49|18602.52|18602.52|18606.49|18606.49|18598.56|18598.56|0
1637684580000|2021-11-23 16:23:00|18601.12|18601.12|18592.73|18592.73|18601.12|18601.12|18592.73|18592.73|0
1637684590000|2021-11-23 16:23:10|18596.7|18596.7|18596.24|18596.24|18596.7|18596.7|18596.24|18596.24|0
1637684600000|2021-11-23 16:23:20|18594.84|18594.84|18594.84|18594.84|18594.84|18594.84|18594.84|18594.84|0
1637684610000|2021-11-23 16:23:30|18598.81|18598.81|18598.81|18598.81|18598.81|18598.81|18598.81|18598.81|0
1637684660000|2021-11-23 16:24:20|18596.01|18596.01|18594.61|18594.61|18596.01|18596.01|18594.61|18594.61|0
1637684670000|2021-11-23 16:24:30|18593.21|18593.21|18587.4|18587.4|18593.21|18593.21|18587.4|18587.4|0
1637684690000|2021-11-23 16:24:50|18584.6|18584.6|18584.6|18584.6|18584.6|18584.6|18584.6|18584.6|0
1637684710000|2021-11-23 16:25:10|18583.2|18583.2|18591.14|18591.14|18591.14|18591.14|18583.2|18583.2|0
1637684720000|2021-11-23 16:25:20|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|18591.59|0
1637684760000|2021-11-23 16:26:00|18595.56|18595.56|18591.59|18591.59|18595.56|18595.56|18591.59|18591.59|0
1637684770000|2021-11-23 16:26:10|18594.39|18594.39|18594.39|18594.39|18594.39|18594.39|18594.39|18594.39|0
1637684790000|2021-11-23 16:26:30|18598.36|18598.36|18598.36|18598.36|18598.36|18598.36|18598.36|18598.36|0
1637684800000|2021-11-23 16:26:40|18594.39|18594.39|18598.36|18598.36|18598.36|18598.36|18594.39|18594.39|0
1637684810000|2021-11-23 16:26:50|18590.43|18590.43|18590.43|18590.43|18590.43|18590.43|18586.46|18586.46|0
1637684830000|2021-11-23 16:27:10|18594.39|18594.39|18594.39|18594.39|18594.39|18594.39|18594.39|18594.39|0
1637684840000|2021-11-23 16:27:20|18590.43|18590.43|18589.03|18589.03|18590.43|18590.43|18589.03|18589.03|0
1637684860000|2021-11-23 16:27:40|18586.23|18586.23|18596.96|18596.96|18598.36|18598.36|18586.23|18586.23|0
1637684870000|2021-11-23 16:27:50|18595.56|18595.56|18595.56|18595.56|18595.56|18595.56|18595.56|18595.56|0
1637684880000|2021-11-23 16:28:00|18592.76|18592.76|18592.76|18592.76|18592.76|18592.76|18592.76|18592.76|0
1637684930000|2021-11-23 16:28:50|18580.87|18580.87|18578.07|18578.07|18580.87|18580.87|18578.07|18578.07|0
1637684950000|2021-11-23 16:29:10|18575.27|18575.27|18581.8|18581.8|18583.2|18583.2|18575.27|18575.27|0
1637684960000|2021-11-23 16:29:20|18586|18586|18578.07|18578.07|18586|18586|18578.07|18578.07|0
1637684970000|2021-11-23 16:29:30|18576.67|18576.67|18576.67|18576.67|18576.67|18576.67|18576.67|18576.67|0
1637684980000|2021-11-23 16:29:40|18580.63|18580.63|18580.63|18580.63|18580.63|18580.63|18580.63|18580.63|0
1637684990000|2021-11-23 16:29:50|18580.17|18580.17|18583.9|18583.9|18589.5|18589.5|18580.17|18580.17|0
1637741700000|2021-11-24 08:15:00|18702.85|18702.85|18702.85|18702.85|18702.85|18702.85|18702.85|18702.85|0
1637741720000|2021-11-24 08:15:20|18706.82|18706.82|18706.82|18706.82|18706.82|18706.82|18706.82|18706.82|0
1637741840000|2021-11-24 08:17:20|18694.92|18694.92|18675.1|18675.1|18694.92|18694.92|18675.1|18675.1|0
1637741880000|2021-11-24 08:18:00|18686.99|18686.99|18686.99|18686.99|18686.99|18686.99|18686.99|18686.99|0
1637741970000|2021-11-24 08:19:30|18671.13|18671.13|18671.13|18671.13|18671.13|18671.13|18671.13|18671.13|0
1637742010000|2021-11-24 08:20:10|18683.03|18683.03|18683.03|18683.03|18683.03|18683.03|18683.03|18683.03|0
1637742160000|2021-11-24 08:22:40|18673.23|18673.23|18673.23|18673.23|18673.23|18673.23|18673.23|18673.23|0
1637742240000|2021-11-24 08:24:00|18677.43|18677.43|18677.43|18677.43|18677.43|18677.43|18677.43|18677.43|0
1637742250000|2021-11-24 08:24:10|18681.4|18681.4|18682.8|18682.8|18682.8|18682.8|18681.4|18681.4|0
1637742270000|2021-11-24 08:24:30|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|0
1637742280000|2021-11-24 08:24:40|18690.73|18690.73|18690.73|18690.73|18690.73|18690.73|18690.73|18690.73|0
1637742300000|2021-11-24 08:25:00|18682.8|18682.8|18682.8|18682.8|18682.8|18682.8|18682.8|18682.8|0
1637742330000|2021-11-24 08:25:30|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|0
1637742370000|2021-11-24 08:26:10|18685.36|18685.36|18695.16|18695.16|18695.16|18695.16|18685.36|18685.36|0
1637742380000|2021-11-24 08:26:20|18687.23|18687.23|18687.23|18687.23|18687.23|18687.23|18687.23|18687.23|0
1637742420000|2021-11-24 08:27:00|18688.63|18688.63|18688.39|18688.39|18688.63|18688.63|18683.03|18683.03|0
1637742440000|2021-11-24 08:27:20|18684.19|18684.19|18681.4|18681.4|18684.19|18684.19|18681.4|18681.4|0
1637742470000|2021-11-24 08:27:50|18689.33|18689.33|18689.33|18689.33|18689.33|18689.33|18689.33|18689.33|0
1637742520000|2021-11-24 08:28:40|18685.36|18685.36|18685.36|18685.36|18685.36|18685.36|18685.36|18685.36|0
1637742590000|2021-11-24 08:29:50|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|0
1637742600000|2021-11-24 08:30:00|18687.83|18687.83|18687.83|18687.83|18687.83|18687.83|18687.83|18687.83|0
1637742650000|2021-11-24 08:30:50|18679.9|18679.9|18679.9|18679.9|18679.9|18679.9|18679.9|18679.9|0
1637742660000|2021-11-24 08:31:00|18677.1|18677.1|18677.1|18677.1|18677.1|18677.1|18677.1|18677.1|0
1637742680000|2021-11-24 08:31:20|18675.7|18675.7|18675.7|18675.7|18675.7|18675.7|18675.7|18675.7|0
1637742700000|2021-11-24 08:31:40|18671.5|18671.5|18670.13|18670.13|18671.5|18671.5|18669.21|18669.21|0
1637742710000|2021-11-24 08:31:50|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|0
1637742780000|2021-11-24 08:33:00|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|0
1637742790000|2021-11-24 08:33:10|18660.07|18660.07|18660.07|18660.07|18660.07|18660.07|18660.07|18660.07|0
1637742820000|2021-11-24 08:33:40|18651.67|18651.67|18650.27|18650.27|18651.67|18651.67|18650.27|18650.27|0
1637742840000|2021-11-24 08:34:00|18647.47|18647.47|18647.47|18647.47|18647.47|18647.47|18647.47|18647.47|0
1637742850000|2021-11-24 08:34:10|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|18646.07|0
1637742900000|2021-11-24 08:35:00|18642.4|18642.4|18645.15|18645.15|18645.15|18645.15|18642.4|18642.4|0
1637742910000|2021-11-24 08:35:10|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|0
1637742960000|2021-11-24 08:36:00|18657.05|18657.05|18657.05|18657.05|18657.05|18657.05|18657.05|18657.05|0
1637743180000|2021-11-24 08:39:40|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|0
1637743200000|2021-11-24 08:40:00|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|0
1637743230000|2021-11-24 08:40:30|18654.44|18654.44|18655.82|18655.82|18655.82|18655.82|18654.44|18654.44|0
1637743240000|2021-11-24 08:40:40|18659.79|18659.79|18659.79|18659.79|18659.79|18659.79|18659.79|18659.79|0
1637743260000|2021-11-24 08:41:00|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|0
1637743370000|2021-11-24 08:42:50|18657.01|18657.01|18656.55|18656.55|18657.01|18657.01|18656.55|18656.55|0
1637743380000|2021-11-24 08:43:00|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|18655.17|0
1637743390000|2021-11-24 08:43:10|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|0
1637743480000|2021-11-24 08:44:40|18657.74|18657.74|18656.34|18656.34|18657.74|18657.74|18656.34|18656.34|0
1637743500000|2021-11-24 08:45:00|18657.74|18657.74|18657.74|18657.74|18657.74|18657.74|18657.74|18657.74|0
1637743510000|2021-11-24 08:45:10|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|18659.14|0
1637743530000|2021-11-24 08:45:30|18661.93|18661.93|18664.23|18664.23|18664.23|18664.23|18661.93|18661.93|0
1637743600000|2021-11-24 08:46:40|18661.43|18661.43|18658.63|18658.63|18661.43|18661.43|18658.63|18658.63|0
1637743640000|2021-11-24 08:47:20|18654.67|18654.67|18654.67|18654.67|18654.67|18654.67|18654.67|18654.67|0
1637743750000|2021-11-24 08:49:10|18670.53|18670.53|18670.53|18670.53|18670.53|18670.53|18670.53|18670.53|0
1637743780000|2021-11-24 08:49:40|18666.57|18666.57|18662.37|18662.37|18666.57|18666.57|18662.37|18662.37|0
1637743820000|2021-11-24 08:50:20|18663.77|18663.77|18663.77|18663.77|18663.77|18663.77|18663.77|18663.77|0
1637743960000|2021-11-24 08:52:40|18673.56|18673.56|18673.56|18673.56|18673.56|18673.56|18673.56|18673.56|0
1637743990000|2021-11-24 08:53:10|18669.36|18669.36|18657.47|18657.47|18669.36|18669.36|18657.47|18657.47|0
1637744040000|2021-11-24 08:54:00|18656.07|18656.07|18656.07|18656.07|18656.07|18656.07|18656.07|18656.07|0
1637744060000|2021-11-24 08:54:20|18654.67|18654.67|18654.67|18654.67|18654.67|18654.67|18654.67|18654.67|0
1637744080000|2021-11-24 08:54:40|18650.7|18650.7|18650.7|18650.7|18650.7|18650.7|18650.7|18650.7|0
1637744130000|2021-11-24 08:55:30|18662.6|18662.6|18662.6|18662.6|18662.6|18662.6|18662.6|18662.6|0
1637744140000|2021-11-24 08:55:40|18650.7|18650.7|18623.45|18623.45|18650.7|18650.7|18623.45|18623.45|0
1637744150000|2021-11-24 08:55:50|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|18619.49|0
1637744200000|2021-11-24 08:56:40|18615.29|18615.29|18615.29|18615.29|18615.29|18615.29|18615.29|18615.29|0
1637744230000|2021-11-24 08:57:10|18612.49|18612.49|18612.49|18612.49|18612.49|18612.49|18612.49|18612.49|0
1637744240000|2021-11-24 08:57:20|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|18616.46|0
1637744300000|2021-11-24 08:58:20|18620.42|18620.42|18620.42|18620.42|18620.42|18620.42|18620.42|18620.42|0
1637744450000|2021-11-24 09:00:50|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|0
1637744520000|2021-11-24 09:02:00|18620.19|18620.19|18620.19|18620.19|18620.19|18620.19|18620.19|18620.19|0
1637744550000|2021-11-24 09:02:30|18616.22|18616.22|18616.22|18616.22|18616.22|18616.22|18616.22|18616.22|0
1637744640000|2021-11-24 09:04:00|18596.4|18596.4|18596.4|18596.4|18596.4|18596.4|18596.4|18596.4|0
1637744670000|2021-11-24 09:04:30|18602|18602|18597.1|18597.1|18602|18602|18591.5|18591.5|0
1637744680000|2021-11-24 09:04:40|18598.5|18598.5|18591.5|18591.5|18598.5|18598.5|18590.1|18590.1|0
1637744690000|2021-11-24 09:04:50|18594.3|18594.3|18594.3|18594.3|18594.3|18594.3|18594.3|18594.3|0
1637744700000|2021-11-24 09:05:00|18592.46|18592.46|18592.46|18592.46|18592.46|18592.46|18592.46|18592.46|0
1637744730000|2021-11-24 09:05:30|18586.86|18586.86|18586.86|18586.86|18586.86|18586.86|18586.86|18586.86|0
1637744760000|2021-11-24 09:06:00|18582.9|18582.9|18582.9|18582.9|18582.9|18582.9|18582.9|18582.9|0
1637744890000|2021-11-24 09:08:10|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|0
1637744920000|2021-11-24 09:08:40|18602.72|18602.72|18602.72|18602.72|18602.72|18602.72|18602.72|18602.72|0
1637745070000|2021-11-24 09:11:10|18601.32|18601.32|18601.32|18601.32|18601.32|18601.32|18601.32|18601.32|0
1637745140000|2021-11-24 09:12:20|18605.29|18605.29|18605.29|18605.29|18605.29|18605.29|18605.29|18605.29|0
1637745150000|2021-11-24 09:12:30|18609.25|18609.25|18609.25|18609.25|18609.25|18609.25|18609.25|18609.25|0
1637745220000|2021-11-24 09:13:40|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|0
1637745240000|2021-11-24 09:14:00|18612.99|18612.99|18612.99|18612.99|18612.99|18612.99|18612.99|18612.99|0
1637745250000|2021-11-24 09:14:10|18624.89|18624.89|18624.89|18624.89|18624.89|18624.89|18624.89|18624.89|0
1637745290000|2021-11-24 09:14:50|18622.09|18622.09|18622.09|18622.09|18622.09|18622.09|18619.29|18619.29|0
1637745310000|2021-11-24 09:15:10|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|0
1637745320000|2021-11-24 09:15:20|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|0
1637745330000|2021-11-24 09:15:30|18630.02|18630.02|18630.02|18630.02|18630.02|18630.02|18630.02|18630.02|0
1637745340000|2021-11-24 09:15:40|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|0
1637745400000|2021-11-24 09:16:40|18633.99|18633.99|18637.95|18637.95|18637.95|18637.95|18633.99|18633.99|0
1637745430000|2021-11-24 09:17:10|18641.92|18641.92|18633.99|18633.99|18641.92|18641.92|18633.99|18633.99|0
1637745470000|2021-11-24 09:17:50|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|0
1637745590000|2021-11-24 09:19:50|18630.02|18630.02|18630.02|18630.02|18630.02|18630.02|18630.02|18630.02|0
1637745600000|2021-11-24 09:20:00|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|0
1637745620000|2021-11-24 09:20:20|18630.02|18630.02|18626.05|18626.05|18630.02|18630.02|18626.05|18626.05|0
1637745640000|2021-11-24 09:20:40|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|0
1637745660000|2021-11-24 09:21:00|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|18626.05|0
1637745840000|2021-11-24 09:24:00|18614.16|18614.16|18614.16|18614.16|18614.16|18614.16|18614.16|18614.16|0
1637745910000|2021-11-24 09:25:10|18611.36|18611.36|18611.36|18611.36|18611.36|18611.36|18611.36|18611.36|0
1637745960000|2021-11-24 09:26:00|18607.16|18607.16|18607.16|18607.16|18607.16|18607.16|18607.16|18607.16|0
1637745990000|2021-11-24 09:26:30|18605.76|18605.76|18605.76|18605.76|18605.76|18605.76|18605.76|18605.76|0
1637746000000|2021-11-24 09:26:40|18602.96|18602.96|18602.96|18602.96|18602.96|18602.96|18602.96|18602.96|0
1637746010000|2021-11-24 09:26:50|18591.07|18591.07|18591.07|18591.07|18591.07|18591.07|18591.07|18591.07|0
1637746020000|2021-11-24 09:27:00|18587.1|18587.1|18582.68|18582.68|18587.1|18587.1|18582.68|18582.68|0
1637746100000|2021-11-24 09:28:20|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|0
1637746150000|2021-11-24 09:29:10|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|18582.68|0
1637746200000|2021-11-24 09:30:00|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|0
1637746210000|2021-11-24 09:30:10|18578.25|18578.25|18578.25|18578.25|18578.25|18578.25|18578.25|18578.25|0
1637746260000|2021-11-24 09:31:00|18579.65|18579.65|18574.05|18574.05|18579.65|18579.65|18574.05|18574.05|0
1637746320000|2021-11-24 09:32:00|18566.12|18566.12|18558.19|18558.19|18566.12|18566.12|18558.19|18558.19|0
1637746330000|2021-11-24 09:32:10|18554.23|18554.23|18550.03|18550.03|18554.23|18554.23|18550.03|18550.03|0
1637746370000|2021-11-24 09:32:50|18555.63|18555.63|18555.63|18555.63|18555.63|18555.63|18555.63|18555.63|0
1637746400000|2021-11-24 09:33:20|18543.73|18543.73|18543.73|18543.73|18543.73|18543.73|18543.73|18543.73|0
1637746430000|2021-11-24 09:33:50|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|0
1637746450000|2021-11-24 09:34:10|18539.77|18539.77|18539.77|18539.77|18539.77|18539.77|18539.77|18539.77|0
1637746480000|2021-11-24 09:34:40|18535.8|18535.8|18535.8|18535.8|18535.8|18535.8|18535.8|18535.8|0
1637746500000|2021-11-24 09:35:00|18531.6|18531.6|18531.6|18531.6|18531.6|18531.6|18531.6|18531.6|0
1637746530000|2021-11-24 09:35:30|18523.67|18523.67|18523.67|18523.67|18523.67|18523.67|18523.67|18523.67|0
1637746560000|2021-11-24 09:36:00|18522.27|18522.27|18522.27|18522.27|18522.27|18522.27|18522.27|18522.27|0
1637746580000|2021-11-24 09:36:20|18527.87|18527.87|18525.07|18525.07|18527.87|18527.87|18525.07|18525.07|0
1637746590000|2021-11-24 09:36:30|18520.87|18520.87|18520.87|18520.87|18520.87|18520.87|18520.87|18520.87|0
1637746660000|2021-11-24 09:37:40|18519.47|18519.47|18519.47|18519.47|18519.47|18519.47|18519.47|18519.47|0
1637746750000|2021-11-24 09:39:10|18516.67|18516.67|18511.31|18511.31|18516.67|18516.67|18511.31|18511.31|0
1637746800000|2021-11-24 09:40:00|18515.27|18515.27|18515.27|18515.27|18515.27|18515.27|18515.27|18515.27|0
1637746810000|2021-11-24 09:40:10|18513.88|18513.88|18513.88|18513.88|18513.88|18513.88|18513.88|18513.88|0
1637746830000|2021-11-24 09:40:30|18505.94|18505.94|18505.94|18505.94|18505.94|18505.94|18505.94|18505.94|0
1637746880000|2021-11-24 09:41:20|18504.55|18504.55|18496.61|18496.61|18504.55|18504.55|18496.61|18496.61|0
1637746910000|2021-11-24 09:41:50|18488.68|18488.68|18480.75|18480.75|18488.68|18488.68|18480.75|18480.75|0
1637746930000|2021-11-24 09:42:10|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|0
1637747100000|2021-11-24 09:45:00|18480.75|18480.75|18477.95|18477.95|18480.75|18480.75|18477.95|18477.95|0
1637747140000|2021-11-24 09:45:40|18481.92|18481.92|18481.92|18481.92|18481.92|18481.92|18481.92|18481.92|0
1637747150000|2021-11-24 09:45:50|18473.99|18473.99|18473.99|18473.99|18473.99|18473.99|18473.99|18473.99|0
1637747180000|2021-11-24 09:46:20|18466.06|18466.06|18466.06|18466.06|18466.06|18466.06|18466.06|18466.06|0
1637747190000|2021-11-24 09:46:30|18462.09|18462.09|18462.09|18462.09|18462.09|18462.09|18462.09|18462.09|0
1637747240000|2021-11-24 09:47:20|18457.9|18457.9|18457.9|18457.9|18457.9|18457.9|18457.9|18457.9|0
1637747270000|2021-11-24 09:47:50|18469.79|18469.79|18469.79|18469.79|18469.79|18469.79|18469.79|18469.79|0
1637747340000|2021-11-24 09:49:00|18457.9|18457.9|18457.9|18457.9|18457.9|18457.9|18457.9|18457.9|0
1637747360000|2021-11-24 09:49:20|18455.1|18455.1|18455.1|18455.1|18455.1|18455.1|18455.1|18455.1|0
1637747400000|2021-11-24 09:50:00|18452.3|18452.3|18450.9|18450.9|18452.3|18452.3|18450.9|18450.9|0
1637747430000|2021-11-24 09:50:30|18439|18439|18446.93|18446.93|18446.93|18446.93|18439|18439|0
1637747460000|2021-11-24 09:51:00|18445.55|18445.55|18444.17|18444.17|18445.55|18445.55|18444.17|18444.17|0
1637747470000|2021-11-24 09:51:10|18441.88|18441.88|18439.08|18439.08|18441.88|18441.88|18439.08|18439.08|0
1637747480000|2021-11-24 09:51:20|18435.11|18435.11|18435.11|18435.11|18435.11|18435.11|18435.11|18435.11|0
1637747540000|2021-11-24 09:52:20|18433.73|18433.73|18433.73|18433.73|18433.73|18433.73|18433.73|18433.73|0
1637747550000|2021-11-24 09:52:30|18428.13|18428.13|18428.13|18428.13|18428.13|18428.13|18428.13|18428.13|0
1637747580000|2021-11-24 09:53:00|18429.51|18429.51|18429.51|18429.51|18429.51|18429.51|18429.51|18429.51|0
1637747600000|2021-11-24 09:53:20|18426.71|18426.71|18426.71|18426.71|18426.71|18426.71|18426.71|18426.71|0
1637747610000|2021-11-24 09:53:30|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|0
1637747620000|2021-11-24 09:53:40|18408.05|18408.05|18406.66|18406.66|18408.05|18408.05|18406.66|18406.66|0
1637747640000|2021-11-24 09:54:00|18405.28|18405.28|18405.28|18405.28|18405.28|18405.28|18405.28|18405.28|0
1637747670000|2021-11-24 09:54:30|18409.24|18409.24|18413.44|18413.44|18413.44|18413.44|18407.84|18407.84|0
1637747700000|2021-11-24 09:55:00|18421.37|18421.37|18421.37|18421.37|18421.37|18421.37|18421.37|18421.37|0
1637747720000|2021-11-24 09:55:20|18415.77|18415.77|18410.64|18410.64|18418.57|18418.57|18410.64|18410.64|0
1637747790000|2021-11-24 09:56:30|18412.04|18412.04|18412.04|18412.04|18412.04|18412.04|18412.04|18412.04|0
1637747810000|2021-11-24 09:56:50|18416.24|18416.24|18416.24|18416.24|18416.24|18416.24|18416.24|18416.24|0
1637747820000|2021-11-24 09:57:00|18414.84|18414.84|18414.84|18414.84|18414.84|18414.84|18414.84|18414.84|0
1637747940000|2021-11-24 09:59:00|18410.64|18410.64|18386.85|18386.85|18410.64|18410.64|18386.85|18386.85|0
1637747990000|2021-11-24 09:59:50|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|0
1637748020000|2021-11-24 10:00:20|18364.22|18364.22|18362.82|18362.82|18364.22|18364.22|18362.82|18362.82|0
1637748050000|2021-11-24 10:00:50|18374.72|18374.72|18374.72|18374.72|18374.72|18374.72|18374.72|18374.72|0
1637748060000|2021-11-24 10:01:00|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|0
1637748160000|2021-11-24 10:02:40|18382.65|18382.65|18388.25|18388.25|18388.25|18388.25|18382.65|18382.65|0
1637748170000|2021-11-24 10:02:50|18396.18|18396.18|18396.18|18396.18|18396.18|18396.18|18396.18|18396.18|0
1637748180000|2021-11-24 10:03:00|18404.11|18404.11|18408.08|18408.08|18408.08|18408.08|18404.11|18404.11|0
1637748190000|2021-11-24 10:03:10|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|0
1637748210000|2021-11-24 10:03:30|18408.08|18408.08|18408.08|18408.08|18408.08|18408.08|18408.08|18408.08|0
1637748240000|2021-11-24 10:04:00|18409.47|18409.47|18409.47|18409.47|18409.47|18409.47|18409.47|18409.47|0
1637748250000|2021-11-24 10:04:10|18412.27|18412.27|18402.94|18402.94|18412.27|18412.27|18402.94|18402.94|0
1637748270000|2021-11-24 10:04:30|18397.35|18397.35|18394.55|18394.55|18398.75|18398.75|18394.55|18394.55|0
1637748280000|2021-11-24 10:04:40|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|0
1637748320000|2021-11-24 10:05:20|18378.69|18378.69|18378.69|18378.69|18378.69|18378.69|18378.69|18378.69|0
1637748420000|2021-11-24 10:07:00|18394.55|18394.55|18394.55|18394.55|18394.55|18394.55|18394.55|18394.55|0
1637748430000|2021-11-24 10:07:10|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|18386.62|0
1637748470000|2021-11-24 10:07:50|18385.7|18385.7|18385.7|18385.7|18385.7|18385.7|18385.7|18385.7|0
1637748530000|2021-11-24 10:08:50|18382.9|18382.9|18382.9|18382.9|18382.9|18382.9|18382.9|18382.9|0
1637748560000|2021-11-24 10:09:20|18374.97|18374.97|18374.97|18374.97|18374.97|18374.97|18374.97|18374.97|0
1637748600000|2021-11-24 10:10:00|18371|18371|18367.04|18367.04|18374.97|18374.97|18367.04|18367.04|0
1637748620000|2021-11-24 10:10:20|18378.93|18378.93|18378.93|18378.93|18378.93|18378.93|18378.93|18378.93|0
1637748630000|2021-11-24 10:10:30|18383.13|18383.13|18383.13|18383.13|18383.13|18383.13|18383.13|18383.13|0
1637748660000|2021-11-24 10:11:00|18381.73|18381.73|18381.73|18381.73|18381.73|18381.73|18381.73|18381.73|0
1637748690000|2021-11-24 10:11:30|18385.7|18385.7|18385.7|18385.7|18385.7|18385.7|18385.7|18385.7|0
1637748700000|2021-11-24 10:11:40|18389.66|18389.66|18392.23|18392.23|18392.23|18392.23|18388.26|18388.26|0
1637748770000|2021-11-24 10:12:50|18388.26|18388.26|18388.26|18388.26|18388.26|18388.26|18388.26|18388.26|0
1637748820000|2021-11-24 10:13:40|18400.16|18400.16|18400.16|18400.16|18400.16|18400.16|18400.16|18400.16|0
1637748840000|2021-11-24 10:14:00|18404.12|18404.12|18400.16|18400.16|18404.12|18404.12|18400.16|18400.16|0
1637748860000|2021-11-24 10:14:20|18408.09|18408.09|18408.09|18408.09|18408.09|18408.09|18408.09|18408.09|0
1637748870000|2021-11-24 10:14:30|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|18404.12|0
1637748900000|2021-11-24 10:15:00|18409.72|18409.72|18409.72|18409.72|18409.72|18409.72|18409.72|18409.72|0
1637748920000|2021-11-24 10:15:20|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|0
1637748940000|2021-11-24 10:15:40|18418.35|18418.35|18418.35|18418.35|18418.35|18418.35|18418.35|18418.35|0
1637748960000|2021-11-24 10:16:00|18414.38|18414.38|18391.75|18391.75|18414.38|18414.38|18391.75|18391.75|0
1637748970000|2021-11-24 10:16:10|18390.36|18390.36|18390.36|18390.36|18390.36|18390.36|18390.36|18390.36|0
1637748980000|2021-11-24 10:16:20|18394.32|18394.32|18390.36|18390.36|18394.32|18394.32|18390.36|18390.36|0
1637748990000|2021-11-24 10:16:30|18394.32|18394.32|18394.32|18394.32|18394.32|18394.32|18394.32|18394.32|0
1637749010000|2021-11-24 10:16:50|18401.32|18401.32|18401.32|18401.32|18401.32|18401.32|18401.32|18401.32|0
1637749030000|2021-11-24 10:17:10|18408.32|18408.32|18406.92|18406.92|18411.11|18411.11|18406.92|18406.92|0
1637749060000|2021-11-24 10:17:40|18411.11|18411.11|18411.11|18411.11|18411.11|18411.11|18411.11|18411.11|0
1637749080000|2021-11-24 10:18:00|18403.18|18403.18|18393.62|18393.62|18403.18|18403.18|18393.62|18393.62|0
1637749090000|2021-11-24 10:18:10|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|0
1637749100000|2021-11-24 10:18:20|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|0
1637749110000|2021-11-24 10:18:30|18377.53|18377.53|18376.61|18376.61|18377.53|18377.53|18376.61|18376.61|0
1637749140000|2021-11-24 10:19:00|18388.5|18388.5|18388.5|18388.5|18388.5|18388.5|18388.5|18388.5|0
1637749170000|2021-11-24 10:19:30|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|0
1637749200000|2021-11-24 10:20:00|18390.82|18390.82|18390.82|18390.82|18390.82|18390.82|18390.82|18390.82|0
1637749210000|2021-11-24 10:20:10|18386.86|18386.86|18385.46|18385.46|18386.86|18386.86|18385.46|18385.46|0
1637749220000|2021-11-24 10:20:20|18380.09|18380.09|18380.09|18380.09|18380.09|18380.09|18380.09|18380.09|0
1637749240000|2021-11-24 10:20:40|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|0
1637749280000|2021-11-24 10:21:20|18388.02|18388.02|18388.02|18388.02|18388.02|18388.02|18388.02|18388.02|0
1637749300000|2021-11-24 10:21:40|18393.62|18393.62|18393.62|18393.62|18393.62|18393.62|18393.62|18393.62|0
1637749340000|2021-11-24 10:22:20|18397.59|18397.59|18397.59|18397.59|18397.59|18397.59|18397.59|18397.59|0
1637749390000|2021-11-24 10:23:10|18398.99|18398.99|18398.99|18398.99|18398.99|18398.99|18398.99|18398.99|0
1637749440000|2021-11-24 10:24:00|18397.59|18397.59|18397.59|18397.59|18397.59|18397.59|18397.59|18397.59|0
1637749450000|2021-11-24 10:24:10|18405.52|18405.52|18405.52|18405.52|18405.52|18405.52|18401.55|18401.55|0
1637749470000|2021-11-24 10:24:30|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|0
1637749720000|2021-11-24 10:28:40|18408.08|18408.08|18408.08|18408.08|18408.08|18408.08|18408.08|18408.08|0
1637749770000|2021-11-24 10:29:30|18404.12|18404.12|18388.26|18388.26|18404.12|18404.12|18388.26|18388.26|0
1637749810000|2021-11-24 10:30:10|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|0
1637749830000|2021-11-24 10:30:30|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|0
1637749840000|2021-11-24 10:30:40|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|18384.06|0
1637749860000|2021-11-24 10:31:00|18382.66|18382.66|18384.06|18384.06|18384.06|18384.06|18382.66|18382.66|0
1637749870000|2021-11-24 10:31:10|18372.16|18372.16|18372.16|18372.16|18372.16|18372.16|18372.16|18372.16|0
1637749960000|2021-11-24 10:32:40|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|0
1637749980000|2021-11-24 10:33:00|18372.4|18372.4|18373.79|18373.79|18373.79|18373.79|18372.4|18372.4|0
1637749990000|2021-11-24 10:33:10|18377.76|18377.76|18377.76|18377.76|18385.69|18385.69|18377.76|18377.76|0
1637750000000|2021-11-24 10:33:20|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|18389.66|0
1637750160000|2021-11-24 10:36:00|18393.62|18393.62|18393.62|18393.62|18397.59|18397.59|18393.62|18393.62|0
1637750170000|2021-11-24 10:36:10|18389.66|18389.66|18390.57|18390.57|18390.57|18390.57|18389.66|18389.66|0
1637750180000|2021-11-24 10:36:20|18389.18|18389.18|18389.18|18389.18|18389.18|18389.18|18389.18|18389.18|0
1637750210000|2021-11-24 10:36:50|18384.98|18384.98|18386.38|18386.38|18386.38|18386.38|18384.98|18384.98|0
1637750220000|2021-11-24 10:37:00|18398.27|18398.27|18402.24|18402.24|18402.24|18402.24|18398.27|18398.27|0
1637750270000|2021-11-24 10:37:50|18398.27|18398.27|18398.27|18398.27|18398.27|18398.27|18398.27|18398.27|0
1637750280000|2021-11-24 10:38:00|18395.47|18395.47|18384.74|18384.74|18395.47|18395.47|18384.74|18384.74|0
1637750290000|2021-11-24 10:38:10|18380.78|18380.78|18377.98|18377.98|18380.78|18380.78|18377.98|18377.98|0
1637750350000|2021-11-24 10:39:10|18374.01|18374.01|18374.01|18374.01|18374.01|18374.01|18374.01|18374.01|0
1637750400000|2021-11-24 10:40:00|18368.42|18368.42|18359.81|18359.81|18368.42|18368.42|18359.81|18359.81|0
1637750410000|2021-11-24 10:40:10|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|18361.21|0
1637750460000|2021-11-24 10:41:00|18365.18|18365.18|18369.14|18369.14|18369.14|18369.14|18365.18|18365.18|0
1637750480000|2021-11-24 10:41:20|18371.94|18371.94|18371.94|18371.94|18371.94|18371.94|18371.94|18371.94|0
1637750490000|2021-11-24 10:41:30|18370.54|18370.54|18377.31|18377.31|18377.31|18377.31|18370.54|18370.54|0
1637750580000|2021-11-24 10:43:00|18378.71|18378.71|18378.71|18378.71|18378.71|18378.71|18378.71|18378.71|0
1637750590000|2021-11-24 10:43:10|18382.67|18382.67|18378.71|18378.71|18382.67|18382.67|18378.71|18378.71|0
1637750600000|2021-11-24 10:43:20|18380.11|18380.11|18380.11|18380.11|18380.11|18380.11|18380.11|18380.11|0
1637750690000|2021-11-24 10:44:50|18381.03|18381.03|18381.03|18381.03|18381.03|18381.03|18381.03|18381.03|0
1637750720000|2021-11-24 10:45:20|18377.06|18377.06|18377.06|18377.06|18377.06|18377.06|18377.06|18377.06|0
1637750760000|2021-11-24 10:46:00|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|0
1637750850000|2021-11-24 10:47:30|18371.7|18371.7|18371.7|18371.7|18371.7|18371.7|18371.7|18371.7|0
1637750860000|2021-11-24 10:47:40|18375.66|18375.66|18379.63|18379.63|18379.63|18379.63|18375.66|18375.66|0
1637750940000|2021-11-24 10:49:00|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|0
1637750960000|2021-11-24 10:49:20|18383.59|18383.59|18371.7|18371.7|18383.59|18383.59|18371.7|18371.7|0
1637750980000|2021-11-24 10:49:40|18367.5|18367.5|18367.5|18367.5|18367.5|18367.5|18367.5|18367.5|0
1637750990000|2021-11-24 10:49:50|18364.7|18364.7|18364.7|18364.7|18364.7|18364.7|18364.7|18364.7|0
1637751020000|2021-11-24 10:50:20|18348.84|18348.84|18344.87|18344.87|18348.84|18348.84|18344.87|18344.87|0
1637751030000|2021-11-24 10:50:30|18340.91|18340.91|18336.94|18336.94|18340.91|18340.91|18336.94|18336.94|0
1637751040000|2021-11-24 10:50:40|18335.54|18335.54|18333.24|18333.24|18335.54|18335.54|18333.24|18333.24|0
1637751050000|2021-11-24 10:50:50|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|0
1637751060000|2021-11-24 10:51:00|18330.92|18330.92|18329.52|18329.52|18330.92|18330.92|18329.52|18329.52|0
1637751070000|2021-11-24 10:51:10|18325.56|18325.56|18325.56|18325.56|18325.56|18325.56|18325.56|18325.56|0
1637751080000|2021-11-24 10:51:20|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|0
1637751240000|2021-11-24 10:54:00|18332.09|18332.09|18330.69|18330.69|18332.09|18332.09|18329.29|18329.29|0
1637751270000|2021-11-24 10:54:30|18334.66|18334.66|18337.46|18337.46|18337.46|18337.46|18334.66|18334.66|0
1637751300000|2021-11-24 10:55:00|18336.06|18336.06|18334.2|18334.2|18336.06|18336.06|18334.2|18334.2|0
1637751370000|2021-11-24 10:56:10|18338.16|18338.16|18342.36|18342.36|18342.36|18342.36|18338.16|18338.16|0
1637751400000|2021-11-24 10:56:40|18338.4|18338.4|18337|18337|18338.4|18338.4|18337|18337|0
1637751430000|2021-11-24 10:57:10|18333.03|18333.03|18333.03|18333.03|18333.03|18333.03|18333.03|18333.03|0
1637751480000|2021-11-24 10:58:00|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|0
1637751490000|2021-11-24 10:58:10|18326.27|18326.27|18322.3|18322.3|18326.27|18326.27|18322.3|18322.3|0
1637751500000|2021-11-24 10:58:20|18320.9|18320.9|18319.5|18319.5|18320.9|18320.9|18319.5|18319.5|0
1637751530000|2021-11-24 10:58:50|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|0
1637751600000|2021-11-24 11:00:00|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|0
1637751620000|2021-11-24 11:00:20|18315.54|18315.54|18319.5|18319.5|18323.47|18323.47|18315.54|18315.54|0
1637751630000|2021-11-24 11:00:30|18315.54|18315.54|18314.14|18314.14|18315.54|18315.54|18314.14|18314.14|0
1637751650000|2021-11-24 11:00:50|18322.07|18322.07|18322.07|18322.07|18322.07|18322.07|18322.07|18322.07|0
1637751680000|2021-11-24 11:01:20|18341.89|18341.89|18341.89|18341.89|18341.89|18341.89|18341.89|18341.89|0
1637751740000|2021-11-24 11:02:20|18346.09|18346.09|18346.09|18346.09|18346.09|18346.09|18346.09|18346.09|0
1637751780000|2021-11-24 11:03:00|18347.49|18347.49|18346.09|18346.09|18347.49|18347.49|18346.09|18346.09|0
1637751810000|2021-11-24 11:03:30|18350.06|18350.06|18346.09|18346.09|18350.06|18350.06|18346.09|18346.09|0
1637751820000|2021-11-24 11:03:40|18342.13|18342.13|18342.13|18342.13|18342.13|18342.13|18342.13|18342.13|0
1637751830000|2021-11-24 11:03:50|18346.09|18346.09|18346.09|18346.09|18346.09|18346.09|18346.09|18346.09|0
1637751900000|2021-11-24 11:05:00|18350.06|18350.06|18354.02|18354.02|18354.02|18354.02|18350.06|18350.06|0
1637751950000|2021-11-24 11:05:50|18357.99|18357.99|18357.99|18357.99|18357.99|18357.99|18357.99|18357.99|0
1637751960000|2021-11-24 11:06:00|18356.59|18356.59|18355.19|18355.19|18356.59|18356.59|18355.19|18355.19|0
1637751990000|2021-11-24 11:06:30|18347.26|18347.26|18347.26|18347.26|18347.26|18347.26|18347.26|18347.26|0
1637752050000|2021-11-24 11:07:30|18345.86|18345.86|18344.46|18344.46|18345.86|18345.86|18344.46|18344.46|0
1637752150000|2021-11-24 11:09:10|18340.49|18340.49|18340.49|18340.49|18340.49|18340.49|18340.49|18340.49|0
1637752190000|2021-11-24 11:09:50|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|0
1637752200000|2021-11-24 11:10:00|18328.6|18328.6|18328.14|18328.14|18328.6|18328.6|18328.14|18328.14|0
1637752210000|2021-11-24 11:10:10|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|18332.1|0
1637752240000|2021-11-24 11:10:40|18328.14|18328.14|18328.14|18328.14|18328.14|18328.14|18328.14|18328.14|0
1637752400000|2021-11-24 11:13:20|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|0
1637752420000|2021-11-24 11:13:40|18311.36|18311.36|18311.36|18311.36|18311.36|18311.36|18311.36|18311.36|0
1637752490000|2021-11-24 11:14:50|18314.16|18314.16|18314.16|18314.16|18314.16|18314.16|18314.16|18314.16|0
1637752510000|2021-11-24 11:15:10|18318.12|18318.12|18318.12|18318.12|18318.12|18318.12|18318.12|18318.12|0
1637752520000|2021-11-24 11:15:20|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|18316.72|0
1637752540000|2021-11-24 11:15:40|18324.65|18324.65|18324.65|18324.65|18324.65|18324.65|18324.65|18324.65|0
1637752630000|2021-11-24 11:17:10|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|0
1637752650000|2021-11-24 11:17:30|18335.38|18335.38|18334|18334|18335.38|18335.38|18334|18334|0
1637752680000|2021-11-24 11:18:00|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|18332.6|0
1637752710000|2021-11-24 11:18:30|18334|18334|18334|18334|18334|18334|18334|18334|0
1637752730000|2021-11-24 11:18:50|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|0
1637752780000|2021-11-24 11:19:40|18336.8|18336.8|18336.8|18336.8|18336.8|18336.8|18336.8|18336.8|0
1637752800000|2021-11-24 11:20:00|18340.77|18340.77|18340.77|18340.77|18340.77|18340.77|18340.77|18340.77|0
1637752820000|2021-11-24 11:20:20|18332.84|18332.84|18328.87|18328.87|18332.84|18332.84|18328.87|18328.87|0
1637752830000|2021-11-24 11:20:30|18332.84|18332.84|18332.84|18332.84|18332.84|18332.84|18332.84|18332.84|0
1637752870000|2021-11-24 11:21:10|18344.73|18344.73|18344.73|18344.73|18344.73|18344.73|18344.73|18344.73|0
1637752910000|2021-11-24 11:21:50|18345.65|18345.65|18345.65|18345.65|18345.65|18345.65|18345.65|18345.65|0
1637752980000|2021-11-24 11:23:00|18353.58|18353.58|18352.66|18352.66|18353.58|18353.58|18352.66|18352.66|0
1637753040000|2021-11-24 11:24:00|18348.7|18348.7|18348.7|18348.7|18348.7|18348.7|18348.7|18348.7|0
1637753170000|2021-11-24 11:26:10|18352.66|18352.66|18352.66|18352.66|18352.66|18352.66|18352.66|18352.66|0
1637753200000|2021-11-24 11:26:40|18354.06|18354.06|18354.06|18354.06|18354.06|18354.06|18354.06|18354.06|0
1637753230000|2021-11-24 11:27:10|18356.86|18356.86|18355.46|18355.46|18356.86|18356.86|18355.46|18355.46|0
1637753260000|2021-11-24 11:27:40|18363.39|18363.39|18363.39|18363.39|18363.39|18363.39|18363.39|18363.39|0
1637753270000|2021-11-24 11:27:50|18355.46|18355.46|18355.46|18355.46|18355.46|18355.46|18355.46|18355.46|0
1637753290000|2021-11-24 11:28:10|18359.66|18359.66|18359.66|18359.66|18359.66|18359.66|18359.66|18359.66|0
1637753320000|2021-11-24 11:28:40|18358.26|18358.26|18358.26|18358.26|18358.26|18358.26|18358.26|18358.26|0
1637753340000|2021-11-24 11:29:00|18354.3|18354.3|18354.3|18354.3|18354.3|18354.3|18354.3|18354.3|0
1637753390000|2021-11-24 11:29:50|18357.1|18357.1|18357.1|18357.1|18357.1|18357.1|18357.1|18357.1|0
1637753400000|2021-11-24 11:30:00|18356.64|18356.64|18355.72|18355.72|18356.64|18356.64|18355.72|18355.72|0
1637753420000|2021-11-24 11:30:20|18358.52|18358.52|18355.72|18355.72|18358.52|18358.52|18355.72|18355.72|0
1637753480000|2021-11-24 11:31:20|18359.68|18359.68|18359.68|18359.68|18359.68|18359.68|18359.68|18359.68|0
1637753570000|2021-11-24 11:32:50|18363.65|18363.65|18363.65|18363.65|18363.65|18363.65|18363.65|18363.65|0
1637753680000|2021-11-24 11:34:40|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|0
1637753690000|2021-11-24 11:34:50|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|0
1637753720000|2021-11-24 11:35:20|18367.63|18367.63|18367.63|18367.63|18367.63|18367.63|18367.63|18367.63|0
1637753730000|2021-11-24 11:35:30|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|0
1637753740000|2021-11-24 11:35:40|18367.63|18367.63|18367.63|18367.63|18367.63|18367.63|18367.63|18367.63|0
1637753750000|2021-11-24 11:35:50|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|0
1637753830000|2021-11-24 11:37:10|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|18370.22|0
1637753870000|2021-11-24 11:37:50|18370.68|18370.68|18370.68|18370.68|18370.68|18370.68|18370.68|18370.68|0
1637753880000|2021-11-24 11:38:00|18354.82|18354.82|18359.02|18359.02|18359.02|18359.02|18354.82|18354.82|0
1637753920000|2021-11-24 11:38:40|18361.82|18361.82|18360.42|18360.42|18361.82|18361.82|18360.42|18360.42|0
1637753940000|2021-11-24 11:39:00|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|0
1637754050000|2021-11-24 11:40:50|18358.75|18358.75|18358.75|18358.75|18358.75|18358.75|18358.75|18358.75|0
1637754060000|2021-11-24 11:41:00|18362.71|18362.71|18358.75|18358.75|18362.71|18362.71|18358.75|18358.75|0
1637754090000|2021-11-24 11:41:30|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|0
1637754110000|2021-11-24 11:41:50|18361.31|18361.31|18364.11|18364.11|18364.11|18364.11|18361.31|18361.31|0
1637754250000|2021-11-24 11:44:10|18368.08|18368.08|18368.08|18368.08|18368.08|18368.08|18368.08|18368.08|0
1637754260000|2021-11-24 11:44:20|18369.48|18369.48|18369.48|18369.48|18369.48|18369.48|18369.48|18369.48|0
1637754280000|2021-11-24 11:44:40|18353.62|18353.62|18353.62|18353.62|18353.62|18353.62|18353.62|18353.62|0
1637754320000|2021-11-24 11:45:20|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|0
1637754360000|2021-11-24 11:46:00|18361.09|18361.09|18361.09|18361.09|18361.09|18361.09|18361.09|18361.09|0
1637754370000|2021-11-24 11:46:10|18359.69|18359.69|18359.69|18359.69|18359.69|18359.69|18359.69|18359.69|0
1637754380000|2021-11-24 11:46:20|18361.09|18361.09|18359.69|18359.69|18361.09|18361.09|18359.69|18359.69|0
1637754390000|2021-11-24 11:46:30|18360.61|18360.61|18360.61|18360.61|18360.61|18360.61|18360.61|18360.61|0
1637754480000|2021-11-24 11:48:00|18359.69|18359.69|18358.31|18358.31|18359.69|18359.69|18358.31|18358.31|0
1637754530000|2021-11-24 11:48:50|18356.91|18356.91|18358.31|18358.31|18358.31|18358.31|18356.91|18356.91|0
1637754540000|2021-11-24 11:49:00|18362.27|18362.27|18364.59|18364.59|18364.59|18364.59|18362.27|18362.27|0
1637754600000|2021-11-24 11:50:00|18368.56|18368.56|18371.36|18371.36|18371.36|18371.36|18368.56|18368.56|0
1637754720000|2021-11-24 11:52:00|18372.76|18372.76|18374.16|18374.16|18374.16|18374.16|18372.76|18372.76|0
1637754740000|2021-11-24 11:52:20|18370.19|18370.19|18368.79|18368.79|18370.19|18370.19|18368.79|18368.79|0
1637754800000|2021-11-24 11:53:20|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|0
1637754810000|2021-11-24 11:53:30|18378.12|18378.12|18378.12|18378.12|18378.12|18378.12|18378.12|18378.12|0
1637754820000|2021-11-24 11:53:40|18375.32|18375.32|18375.32|18375.32|18375.32|18375.32|18375.32|18375.32|0
1637754910000|2021-11-24 11:55:10|18371.36|18371.36|18371.36|18371.36|18371.36|18371.36|18371.36|18371.36|0
1637754920000|2021-11-24 11:55:20|18367.39|18367.39|18364.59|18364.59|18367.39|18367.39|18361.79|18361.79|0
1637754960000|2021-11-24 11:56:00|18360.63|18360.63|18360.63|18360.63|18360.63|18360.63|18360.63|18360.63|0
1637755010000|2021-11-24 11:56:50|18358.79|18358.79|18354.82|18354.82|18358.79|18358.79|18354.82|18354.82|0
1637755150000|2021-11-24 11:59:10|18350.86|18350.86|18350.86|18350.86|18350.86|18350.86|18350.86|18350.86|0
1637755170000|2021-11-24 11:59:30|18355.06|18355.06|18355.06|18355.06|18355.06|18355.06|18355.06|18355.06|0
1637755190000|2021-11-24 11:59:50|18356.46|18356.46|18356.46|18356.46|18356.46|18356.46|18356.46|18356.46|0
1637755200000|2021-11-24 12:00:00|18357.86|18357.86|18357.86|18357.86|18357.86|18357.86|18357.86|18357.86|0
1637755280000|2021-11-24 12:01:20|18369.75|18369.75|18369.75|18369.75|18369.75|18369.75|18369.75|18369.75|0
1637755300000|2021-11-24 12:01:40|18371.15|18371.15|18371.15|18371.15|18371.15|18371.15|18371.15|18371.15|0
1637755320000|2021-11-24 12:02:00|18383.05|18383.05|18375.12|18375.12|18383.05|18383.05|18375.12|18375.12|0
1637755350000|2021-11-24 12:02:30|18378.34|18378.34|18378.34|18378.34|18378.34|18378.34|18378.34|18378.34|0
1637755370000|2021-11-24 12:02:50|18374.37|18374.37|18378.34|18378.34|18378.34|18378.34|18374.37|18374.37|0
1637755380000|2021-11-24 12:03:00|18376.94|18376.94|18376.94|18376.94|18376.94|18376.94|18376.94|18376.94|0
1637755440000|2021-11-24 12:04:00|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|18369.01|0
1637755450000|2021-11-24 12:04:10|18368.55|18368.55|18368.55|18368.55|18368.55|18368.55|18368.55|18368.55|0
1637755460000|2021-11-24 12:04:20|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|0
1637755470000|2021-11-24 12:04:30|18363.18|18363.18|18363.18|18363.18|18363.18|18363.18|18363.18|18363.18|0
1637755490000|2021-11-24 12:04:50|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|0
1637755510000|2021-11-24 12:05:10|18371.11|18371.11|18371.11|18371.11|18371.11|18371.11|18371.11|18371.11|0
1637755530000|2021-11-24 12:05:30|18370.65|18370.65|18376.25|18376.25|18376.25|18376.25|18370.65|18370.65|0
1637755540000|2021-11-24 12:05:40|18377.65|18377.65|18377.65|18377.65|18377.65|18377.65|18374.85|18374.85|0
1637755570000|2021-11-24 12:06:10|18370.65|18370.65|18369.25|18369.25|18370.65|18370.65|18369.25|18369.25|0
1637755620000|2021-11-24 12:07:00|18370.65|18370.65|18369.25|18369.25|18370.65|18370.65|18369.25|18369.25|0
1637755670000|2021-11-24 12:07:50|18365.29|18365.29|18365.29|18365.29|18365.29|18365.29|18365.29|18365.29|0
1637755680000|2021-11-24 12:08:00|18368.09|18368.09|18372.28|18372.28|18372.28|18372.28|18368.09|18368.09|0
1637755690000|2021-11-24 12:08:10|18375.08|18375.08|18375.08|18375.08|18375.08|18375.08|18375.08|18375.08|0
1637755700000|2021-11-24 12:08:20|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|18367.15|0
1637755710000|2021-11-24 12:08:30|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|0
1637755720000|2021-11-24 12:08:40|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|0
1637755730000|2021-11-24 12:08:50|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|18361.55|0
1637755790000|2021-11-24 12:09:50|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|0
1637755800000|2021-11-24 12:10:00|18367.15|18367.15|18353.86|18353.86|18367.15|18367.15|18353.86|18353.86|0
1637755830000|2021-11-24 12:10:30|18351.06|18351.06|18349.66|18349.66|18351.06|18351.06|18349.66|18349.66|0
1637755840000|2021-11-24 12:10:40|18349.2|18349.2|18353.4|18353.4|18353.4|18353.4|18349.2|18349.2|0
1637755850000|2021-11-24 12:10:50|18354.8|18354.8|18353.4|18353.4|18354.8|18354.8|18353.4|18353.4|0
1637755860000|2021-11-24 12:11:00|18354.8|18354.8|18354.8|18354.8|18354.8|18354.8|18354.8|18354.8|0
1637755870000|2021-11-24 12:11:10|18356.2|18356.2|18356.2|18356.2|18356.2|18356.2|18356.2|18356.2|0
1637755880000|2021-11-24 12:11:20|18357.6|18357.6|18361.56|18361.56|18361.56|18361.56|18357.6|18357.6|0
1637755900000|2021-11-24 12:11:40|18362.96|18362.96|18368.56|18368.56|18368.56|18368.56|18362.96|18362.96|0
1637755910000|2021-11-24 12:11:50|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|0
1637755940000|2021-11-24 12:12:20|18371.36|18371.36|18369.96|18369.96|18371.36|18371.36|18369.96|18369.96|0
1637755950000|2021-11-24 12:12:30|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|0
1637755960000|2021-11-24 12:12:40|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|0
1637755970000|2021-11-24 12:12:50|18371.36|18371.36|18372.76|18372.76|18372.76|18372.76|18369.96|18369.96|0
1637755980000|2021-11-24 12:13:00|18374.16|18374.16|18368.79|18368.79|18374.16|18374.16|18367.39|18367.39|0
1637756010000|2021-11-24 12:13:30|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|0
1637756080000|2021-11-24 12:14:40|18374.16|18374.16|18374.16|18374.16|18374.16|18374.16|18374.16|18374.16|0
1637756110000|2021-11-24 12:15:10|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|0
1637756160000|2021-11-24 12:16:00|18371.36|18371.36|18371.36|18371.36|18371.36|18371.36|18371.36|18371.36|0
1637756170000|2021-11-24 12:16:10|18368.56|18368.56|18369.96|18369.96|18369.96|18369.96|18368.56|18368.56|0
1637756210000|2021-11-24 12:16:50|18374.16|18374.16|18375.56|18375.56|18375.56|18375.56|18374.16|18374.16|0
1637756220000|2021-11-24 12:17:00|18372.76|18372.76|18371.36|18371.36|18372.76|18372.76|18371.36|18371.36|0
1637756230000|2021-11-24 12:17:10|18372.76|18372.76|18376.96|18376.96|18376.96|18376.96|18372.76|18372.76|0
1637756240000|2021-11-24 12:17:20|18372.76|18372.76|18371.36|18371.36|18372.76|18372.76|18371.36|18371.36|0
1637756250000|2021-11-24 12:17:30|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|0
1637756260000|2021-11-24 12:17:40|18364.83|18364.83|18355.5|18355.5|18364.83|18364.83|18355.5|18355.5|0
1637756270000|2021-11-24 12:17:50|18356.9|18356.9|18359.7|18359.7|18359.7|18359.7|18356.9|18356.9|0
1637756280000|2021-11-24 12:18:00|18363.66|18363.66|18369.03|18369.03|18369.03|18369.03|18363.66|18363.66|0
1637756290000|2021-11-24 12:18:10|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|0
1637756300000|2021-11-24 12:18:20|18369.03|18369.03|18370.43|18370.43|18370.43|18370.43|18367.63|18367.63|0
1637756320000|2021-11-24 12:18:40|18371.8|18371.8|18360.61|18360.61|18371.8|18371.8|18359.21|18359.21|0
1637756340000|2021-11-24 12:19:00|18357.81|18357.81|18364.81|18364.81|18364.81|18364.81|18357.81|18357.81|0
1637756360000|2021-11-24 12:19:20|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|18366.21|0
1637756430000|2021-11-24 12:20:30|18364.81|18364.81|18370.4|18370.4|18370.4|18370.4|18364.81|18364.81|0
1637756470000|2021-11-24 12:21:10|18374.37|18374.37|18374.37|18374.37|18374.37|18374.37|18374.37|18374.37|0
1637756480000|2021-11-24 12:21:20|18372.97|18372.97|18379.97|18379.97|18379.97|18379.97|18372.97|18372.97|0
1637756500000|2021-11-24 12:21:40|18382.77|18382.77|18381.37|18381.37|18382.77|18382.77|18381.37|18381.37|0
1637756510000|2021-11-24 12:21:50|18380.91|18380.91|18380.91|18380.91|18380.91|18380.91|18380.91|18380.91|0
1637756520000|2021-11-24 12:22:00|18379.51|18379.51|18376.71|18376.71|18379.51|18379.51|18375.31|18375.31|0
1637756580000|2021-11-24 12:23:00|18373.91|18373.91|18373.91|18373.91|18373.91|18373.91|18373.91|18373.91|0
1637756590000|2021-11-24 12:23:10|18369.71|18369.71|18368.31|18368.31|18369.71|18369.71|18368.31|18368.31|0
1637756640000|2021-11-24 12:24:00|18366.91|18366.91|18364.59|18364.59|18366.91|18366.91|18364.59|18364.59|0
1637756650000|2021-11-24 12:24:10|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|0
1637756700000|2021-11-24 12:25:00|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|18364.59|0
1637756720000|2021-11-24 12:25:20|18368.79|18368.79|18368.79|18368.79|18368.79|18368.79|18368.79|18368.79|0
1637756730000|2021-11-24 12:25:30|18367.39|18367.39|18368.79|18368.79|18368.79|18368.79|18367.39|18367.39|0
1637756740000|2021-11-24 12:25:40|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|0
1637756750000|2021-11-24 12:25:50|18368.79|18368.79|18370.19|18370.19|18370.19|18370.19|18368.79|18368.79|0
1637756760000|2021-11-24 12:26:00|18368.79|18368.79|18368.79|18368.79|18370.19|18370.19|18365.99|18365.99|0
1637756770000|2021-11-24 12:26:10|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|18370.19|0
1637756780000|2021-11-24 12:26:20|18371.59|18371.59|18372.99|18372.99|18372.99|18372.99|18371.59|18371.59|0
1637756790000|2021-11-24 12:26:30|18374.39|18374.39|18365.99|18365.99|18374.39|18374.39|18365.99|18365.99|0
1637756800000|2021-11-24 12:26:40|18357.6|18357.6|18347.8|18347.8|18357.6|18357.6|18339.4|18339.4|0
1637756820000|2021-11-24 12:27:00|18342.2|18342.2|18347.8|18347.8|18347.8|18347.8|18342.2|18342.2|0
1637756870000|2021-11-24 12:27:50|18342.2|18342.2|18342.2|18342.2|18342.2|18342.2|18342.2|18342.2|0
1637756890000|2021-11-24 12:28:10|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|0
1637757020000|2021-11-24 12:30:20|18342.2|18342.2|18342.2|18342.2|18342.2|18342.2|18342.2|18342.2|0
1637757030000|2021-11-24 12:30:30|18338|18338|18338|18338|18338|18338|18338|18338|0
1637757110000|2021-11-24 12:31:50|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|0
1637757120000|2021-11-24 12:32:00|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|0
1637757230000|2021-11-24 12:33:50|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|0
1637757240000|2021-11-24 12:34:00|18343.83|18343.83|18343.83|18343.83|18343.83|18343.83|18343.83|18343.83|0
1637757310000|2021-11-24 12:35:10|18348.03|18348.03|18348.03|18348.03|18348.03|18348.03|18348.03|18348.03|0
1637757320000|2021-11-24 12:35:20|18351.99|18351.99|18351.99|18351.99|18351.99|18351.99|18351.99|18351.99|0
1637757350000|2021-11-24 12:35:50|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|18358.99|0
1637757360000|2021-11-24 12:36:00|18362.95|18362.95|18362.95|18362.95|18362.95|18362.95|18362.95|18362.95|0
1637757470000|2021-11-24 12:37:50|18358.99|18358.99|18360.39|18360.39|18360.39|18360.39|18358.99|18358.99|0
1637757490000|2021-11-24 12:38:10|18356.42|18356.42|18356.42|18356.42|18356.42|18356.42|18356.42|18356.42|0
1637757560000|2021-11-24 12:39:20|18352.22|18352.22|18352.22|18352.22|18352.22|18352.22|18352.22|18352.22|0
1637757630000|2021-11-24 12:40:30|18332.4|18332.4|18348.26|18348.26|18348.26|18348.26|18332.4|18332.4|0
1637757680000|2021-11-24 12:41:20|18351.06|18351.06|18352.46|18352.46|18352.46|18352.46|18351.06|18351.06|0
1637757720000|2021-11-24 12:42:00|18353.38|18353.38|18353.38|18353.38|18353.38|18353.38|18353.38|18353.38|0
1637757750000|2021-11-24 12:42:30|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|0
1637757770000|2021-11-24 12:42:50|18353.38|18353.38|18350.58|18350.58|18353.38|18353.38|18350.58|18350.58|0
1637757780000|2021-11-24 12:43:00|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|0
1637757800000|2021-11-24 12:43:20|18374.37|18374.37|18374.37|18374.37|18374.37|18374.37|18374.37|18374.37|0
1637757850000|2021-11-24 12:44:10|18370.4|18370.4|18370.4|18370.4|18370.4|18370.4|18370.4|18370.4|0
1637757860000|2021-11-24 12:44:20|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|0
1637757900000|2021-11-24 12:45:00|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|18366.23|0
1637758040000|2021-11-24 12:47:20|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|0
1637758120000|2021-11-24 12:48:40|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|0
1637758200000|2021-11-24 12:50:00|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|0
1637758230000|2021-11-24 12:50:30|18370.44|18370.44|18370.44|18370.44|18370.44|18370.44|18370.44|18370.44|0
1637758280000|2021-11-24 12:51:20|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|18362.51|0
1637758300000|2021-11-24 12:51:40|18363.91|18363.91|18362.51|18362.51|18363.91|18363.91|18362.51|18362.51|0
1637758370000|2021-11-24 12:52:50|18366.47|18366.47|18370.44|18370.44|18370.44|18370.44|18366.47|18366.47|0
1637758390000|2021-11-24 12:53:10|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|0
1637758430000|2021-11-24 12:53:50|18375.8|18375.8|18379.77|18379.77|18379.77|18379.77|18375.8|18375.8|0
1637758450000|2021-11-24 12:54:10|18375.8|18375.8|18375.8|18375.8|18375.8|18375.8|18375.8|18375.8|0
1637758460000|2021-11-24 12:54:20|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|18374.4|0
1637758480000|2021-11-24 12:54:40|18370.44|18370.44|18366.47|18366.47|18370.44|18370.44|18366.47|18366.47|0
1637758520000|2021-11-24 12:55:20|18367.87|18367.87|18367.87|18367.87|18367.87|18367.87|18367.87|18367.87|0
1637758560000|2021-11-24 12:56:00|18366.47|18366.47|18365.07|18365.07|18366.47|18366.47|18365.07|18365.07|0
1637758850000|2021-11-24 13:00:50|18359.48|18359.48|18359.48|18359.48|18359.48|18359.48|18359.48|18359.48|0
1637758880000|2021-11-24 13:01:20|18359.94|18359.94|18359.94|18359.94|18359.94|18359.94|18359.94|18359.94|0
1637758910000|2021-11-24 13:01:50|18361.31|18361.31|18361.31|18361.31|18361.31|18361.31|18361.31|18361.31|0
1637758940000|2021-11-24 13:02:20|18362.23|18362.23|18358.27|18358.27|18362.23|18362.23|18358.27|18358.27|0
1637758950000|2021-11-24 13:02:30|18354.3|18354.3|18354.3|18354.3|18354.3|18354.3|18354.3|18354.3|0
1637758960000|2021-11-24 13:02:40|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|18354.76|0
1637758980000|2021-11-24 13:03:00|18355.68|18355.68|18352.88|18352.88|18355.68|18355.68|18352.88|18352.88|0
1637759010000|2021-11-24 13:03:30|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|0
1637759020000|2021-11-24 13:03:40|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|0
1637759030000|2021-11-24 13:03:50|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|0
1637759070000|2021-11-24 13:04:30|18360.13|18360.13|18360.13|18360.13|18360.13|18360.13|18360.13|18360.13|0
1637759100000|2021-11-24 13:05:00|18362.93|18362.93|18362.93|18362.93|18362.93|18362.93|18362.93|18362.93|0
1637759120000|2021-11-24 13:05:20|18366.89|18366.89|18366.89|18366.89|18366.89|18366.89|18366.89|18366.89|0
1637759130000|2021-11-24 13:05:30|18368.29|18368.29|18366.89|18366.89|18368.29|18368.29|18366.89|18366.89|0
1637759140000|2021-11-24 13:05:40|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|0
1637759190000|2021-11-24 13:06:30|18369.46|18369.46|18369.92|18369.92|18369.92|18369.92|18369.46|18369.46|0
1637759210000|2021-11-24 13:06:50|18367.12|18367.12|18371.08|18371.08|18371.08|18371.08|18367.12|18367.12|0
1637759280000|2021-11-24 13:08:00|18379.01|18379.01|18379.01|18379.01|18379.01|18379.01|18379.01|18379.01|0
1637759310000|2021-11-24 13:08:30|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|0
1637759520000|2021-11-24 13:12:00|18382.52|18382.52|18382.52|18382.52|18382.52|18382.52|18382.52|18382.52|0
1637759610000|2021-11-24 13:13:30|18378.55|18378.55|18378.55|18378.55|18378.55|18378.55|18378.55|18378.55|0
1637759630000|2021-11-24 13:13:50|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|18381.35|0
1637759740000|2021-11-24 13:15:40|18373.42|18373.42|18372.02|18372.02|18373.42|18373.42|18372.02|18372.02|0
1637759810000|2021-11-24 13:16:50|18375.99|18375.99|18375.99|18375.99|18375.99|18375.99|18375.99|18375.99|0
1637759830000|2021-11-24 13:17:10|18368.06|18368.06|18364.09|18364.09|18368.06|18368.06|18364.09|18364.09|0
1637759880000|2021-11-24 13:18:00|18368.29|18368.29|18371.09|18371.09|18373.89|18373.89|18368.29|18368.29|0
1637759890000|2021-11-24 13:18:10|18373.89|18373.89|18373.89|18373.89|18373.89|18373.89|18373.89|18373.89|0
1637759910000|2021-11-24 13:18:30|18365.96|18365.96|18365.96|18365.96|18365.96|18365.96|18365.96|18365.96|0
1637759940000|2021-11-24 13:19:00|18361.99|18361.99|18361.99|18361.99|18361.99|18361.99|18361.99|18361.99|0
1637759970000|2021-11-24 13:19:30|18357.8|18357.8|18357.8|18357.8|18357.8|18357.8|18357.8|18357.8|0
1637759980000|2021-11-24 13:19:40|18355|18355|18353.6|18353.6|18355|18355|18353.6|18353.6|0
1637759990000|2021-11-24 13:19:50|18348|18348|18351.96|18351.96|18351.96|18351.96|18348|18348|0
1637760000000|2021-11-24 13:20:00|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|0
1637760050000|2021-11-24 13:20:50|18357.56|18357.56|18357.56|18357.56|18357.56|18357.56|18357.56|18357.56|0
1637760080000|2021-11-24 13:21:20|18361.53|18361.53|18361.53|18361.53|18361.53|18361.53|18361.53|18361.53|0
1637760180000|2021-11-24 13:23:00|18360.13|18360.13|18360.13|18360.13|18360.13|18360.13|18360.13|18360.13|0
1637760230000|2021-11-24 13:23:50|18352.2|18352.2|18352.2|18352.2|18352.2|18352.2|18348.23|18348.23|0
1637760240000|2021-11-24 13:24:00|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|0
1637760250000|2021-11-24 13:24:10|18348.23|18348.23|18348.23|18348.23|18348.23|18348.23|18348.23|18348.23|0
1637760260000|2021-11-24 13:24:20|18346.83|18346.83|18345.43|18345.43|18346.83|18346.83|18345.43|18345.43|0
1637760280000|2021-11-24 13:24:40|18344.51|18344.51|18344.51|18344.51|18344.51|18344.51|18344.51|18344.51|0
1637760300000|2021-11-24 13:25:00|18352.44|18352.44|18352.44|18352.44|18352.44|18352.44|18352.44|18352.44|0
1637760360000|2021-11-24 13:26:00|18353.36|18353.36|18353.36|18353.36|18353.36|18353.36|18353.36|18353.36|0
1637760420000|2021-11-24 13:27:00|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|0
1637760500000|2021-11-24 13:28:20|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|0
1637760560000|2021-11-24 13:29:20|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|0
1637760600000|2021-11-24 13:30:00|18357.08|18357.08|18365.01|18365.01|18365.01|18365.01|18357.08|18357.08|0
1637760660000|2021-11-24 13:31:00|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|0
1637760760000|2021-11-24 13:32:40|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|0
1637760780000|2021-11-24 13:33:00|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|0
1637760790000|2021-11-24 13:33:10|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|0
1637760840000|2021-11-24 13:34:00|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|0
1637760860000|2021-11-24 13:34:20|18368.27|18368.27|18368.27|18368.27|18368.27|18368.27|18368.27|18368.27|0
1637760870000|2021-11-24 13:34:30|18364.31|18364.31|18364.31|18364.31|18364.31|18364.31|18364.31|18364.31|0
1637760880000|2021-11-24 13:34:40|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|18372.24|0
1637760900000|2021-11-24 13:35:00|18375.04|18375.04|18375.04|18375.04|18375.04|18375.04|18375.04|18375.04|0
1637760910000|2021-11-24 13:35:10|18376.44|18376.44|18377.83|18377.83|18377.83|18377.83|18376.44|18376.44|0
1637760920000|2021-11-24 13:35:20|18373.87|18373.87|18373.87|18373.87|18373.87|18373.87|18373.87|18373.87|0
1637761010000|2021-11-24 13:36:50|18369.9|18369.9|18369.9|18369.9|18369.9|18369.9|18369.9|18369.9|0
1637761080000|2021-11-24 13:38:00|18365.71|18365.71|18365.25|18365.25|18365.71|18365.71|18365.25|18365.25|0
1637761090000|2021-11-24 13:38:10|18362.45|18362.45|18362.45|18362.45|18362.45|18362.45|18362.45|18362.45|0
1637761100000|2021-11-24 13:38:20|18346.59|18346.59|18346.59|18346.59|18346.59|18346.59|18346.59|18346.59|0
1637761130000|2021-11-24 13:38:50|18345.67|18345.67|18345.67|18345.67|18345.67|18345.67|18345.67|18345.67|0
1637761140000|2021-11-24 13:39:00|18345.21|18345.21|18345.21|18345.21|18345.21|18345.21|18345.21|18345.21|0
1637761160000|2021-11-24 13:39:20|18344.75|18344.75|18344.75|18344.75|18344.75|18344.75|18344.75|18344.75|0
1637761170000|2021-11-24 13:39:30|18340.78|18340.78|18340.78|18340.78|18340.78|18340.78|18340.78|18340.78|0
1637761180000|2021-11-24 13:39:40|18333.78|18333.78|18333.32|18333.32|18333.78|18333.78|18333.32|18333.32|0
1637761260000|2021-11-24 13:41:00|18325.39|18325.39|18325.39|18325.39|18325.39|18325.39|18325.39|18325.39|0
1637761280000|2021-11-24 13:41:20|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|0
1637761320000|2021-11-24 13:42:00|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|0
1637761330000|2021-11-24 13:42:10|18337.52|18337.52|18337.52|18337.52|18337.52|18337.52|18337.52|18337.52|0
1637761350000|2021-11-24 13:42:30|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|18333.56|0
1637761370000|2021-11-24 13:42:50|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|0
1637761590000|2021-11-24 13:46:30|18325.63|18325.63|18325.63|18325.63|18325.63|18325.63|18325.63|18325.63|0
1637761670000|2021-11-24 13:47:50|18324.23|18324.23|18321.43|18321.43|18324.23|18324.23|18321.43|18321.43|0
1637761690000|2021-11-24 13:48:10|18317.46|18317.46|18317.46|18317.46|18317.46|18317.46|18317.46|18317.46|0
1637761750000|2021-11-24 13:49:10|18313.5|18313.5|18306.73|18306.73|18313.5|18313.5|18306.73|18306.73|0
1637761760000|2021-11-24 13:49:20|18305.33|18305.33|18305.33|18305.33|18305.33|18305.33|18305.33|18305.33|0
1637761770000|2021-11-24 13:49:30|18301.37|18301.37|18301.37|18301.37|18301.37|18301.37|18301.37|18301.37|0
1637761800000|2021-11-24 13:50:00|18297.4|18297.4|18295.09|18295.09|18297.4|18297.4|18295.09|18295.09|0
1637761820000|2021-11-24 13:50:20|18296.49|18296.49|18295.09|18295.09|18296.49|18296.49|18295.09|18295.09|0
1637761830000|2021-11-24 13:50:30|18296.49|18296.49|18296.49|18296.49|18296.49|18296.49|18296.49|18296.49|0
1637761860000|2021-11-24 13:51:00|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|0
1637761910000|2021-11-24 13:51:50|18304.42|18304.42|18303.02|18303.02|18304.42|18304.42|18303.02|18303.02|0
1637762030000|2021-11-24 13:53:50|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|0
1637762050000|2021-11-24 13:54:10|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|0
1637762090000|2021-11-24 13:54:50|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|0
1637762160000|2021-11-24 13:56:00|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|18295.55|0
1637762190000|2021-11-24 13:56:30|18296.94|18296.94|18296.94|18296.94|18296.94|18296.94|18296.94|18296.94|0
1637762210000|2021-11-24 13:56:50|18289.01|18289.01|18289.01|18289.01|18289.01|18289.01|18289.01|18289.01|0
1637762240000|2021-11-24 13:57:20|18285.05|18285.05|18282.73|18282.73|18285.05|18285.05|18282.73|18282.73|0
1637762320000|2021-11-24 13:58:40|18284.13|18284.13|18284.13|18284.13|18284.13|18284.13|18284.13|18284.13|0
1637762350000|2021-11-24 13:59:10|18280.16|18280.16|18280.16|18280.16|18280.16|18280.16|18280.16|18280.16|0
1637762360000|2021-11-24 13:59:20|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|18272.23|0
1637762400000|2021-11-24 14:00:00|18280.16|18280.16|18288.09|18288.09|18288.09|18288.09|18280.16|18280.16|0
1637762410000|2021-11-24 14:00:10|18289.49|18289.49|18289.49|18289.49|18289.49|18289.49|18289.49|18289.49|0
1637762430000|2021-11-24 14:00:30|18293.46|18293.46|18294.38|18294.38|18294.38|18294.38|18293.46|18293.46|0
1637762440000|2021-11-24 14:00:40|18310.24|18310.24|18310.24|18310.24|18310.24|18310.24|18310.24|18310.24|0
1637762490000|2021-11-24 14:01:30|18306.27|18306.27|18306.27|18306.27|18306.27|18306.27|18306.27|18306.27|0
1637762510000|2021-11-24 14:01:50|18302.31|18302.31|18302.31|18302.31|18302.31|18302.31|18302.31|18302.31|0
1637762540000|2021-11-24 14:02:20|18300.91|18300.91|18300.91|18300.91|18300.91|18300.91|18300.91|18300.91|0
1637762550000|2021-11-24 14:02:30|18308.84|18308.84|18308.84|18308.84|18308.84|18308.84|18308.84|18308.84|0
1637762580000|2021-11-24 14:03:00|18310.22|18310.22|18310.68|18310.68|18310.68|18310.68|18310.22|18310.22|0
1637762600000|2021-11-24 14:03:20|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|0
1637762610000|2021-11-24 14:03:30|18316.02|18316.02|18316.02|18316.02|18316.02|18316.02|18316.02|18316.02|0
1637762620000|2021-11-24 14:03:40|18317.42|18317.42|18317.42|18317.42|18317.42|18317.42|18317.42|18317.42|0
1637762640000|2021-11-24 14:04:00|18313.46|18313.46|18313.46|18313.46|18313.46|18313.46|18313.46|18313.46|0
1637762650000|2021-11-24 14:04:10|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|0
1637762660000|2021-11-24 14:04:20|18306.69|18306.69|18306.69|18306.69|18306.69|18306.69|18306.69|18306.69|0
1637762730000|2021-11-24 14:05:30|18306.23|18306.23|18306.23|18306.23|18306.23|18306.23|18306.23|18306.23|0
1637762760000|2021-11-24 14:06:00|18314.16|18314.16|18314.16|18314.16|18314.16|18314.16|18314.16|18314.16|0
1637762860000|2021-11-24 14:07:40|18318.13|18318.13|18318.13|18318.13|18318.13|18318.13|18318.13|18318.13|0
1637762880000|2021-11-24 14:08:00|18317.67|18317.67|18317.67|18317.67|18317.67|18317.67|18317.67|18317.67|0
1637762910000|2021-11-24 14:08:30|18313.7|18313.7|18309.74|18309.74|18313.7|18313.7|18309.74|18309.74|0
1637762930000|2021-11-24 14:08:50|18305.77|18305.77|18305.77|18305.77|18305.77|18305.77|18305.77|18305.77|0
1637762950000|2021-11-24 14:09:10|18304.37|18304.37|18297.38|18297.38|18304.37|18304.37|18297.38|18297.38|0
1637762980000|2021-11-24 14:09:40|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|0
1637763010000|2021-11-24 14:10:10|18297.38|18297.38|18295.98|18295.98|18297.38|18297.38|18295.98|18295.98|0
1637763040000|2021-11-24 14:10:40|18295.52|18295.52|18291.55|18291.55|18295.52|18295.52|18291.55|18291.55|0
1637763100000|2021-11-24 14:11:40|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|18299.48|0
1637763110000|2021-11-24 14:11:50|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|0
1637763120000|2021-11-24 14:12:00|18294.12|18294.12|18294.12|18294.12|18294.12|18294.12|18294.12|18294.12|0
1637763140000|2021-11-24 14:12:20|18292.72|18292.72|18292.72|18292.72|18292.72|18292.72|18292.72|18292.72|0
1637763180000|2021-11-24 14:13:00|18291.32|18291.32|18291.32|18291.32|18291.32|18291.32|18291.32|18291.32|0
1637763200000|2021-11-24 14:13:20|18295.52|18295.52|18299.48|18299.48|18299.48|18299.48|18295.52|18295.52|0
1637763210000|2021-11-24 14:13:30|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|0
1637763220000|2021-11-24 14:13:40|18296.92|18296.92|18298.32|18298.32|18298.32|18298.32|18296.92|18296.92|0
1637763270000|2021-11-24 14:14:30|18306.25|18306.25|18306.25|18306.25|18306.25|18306.25|18306.25|18306.25|0
1637763290000|2021-11-24 14:14:50|18303.45|18303.45|18299.48|18299.48|18303.45|18303.45|18299.48|18299.48|0
1637763300000|2021-11-24 14:15:00|18299.02|18299.02|18298.56|18298.56|18299.02|18299.02|18298.56|18298.56|0
1637763340000|2021-11-24 14:15:40|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|0
1637763370000|2021-11-24 14:16:10|18302.53|18302.53|18298.1|18298.1|18302.53|18302.53|18298.1|18298.1|0
1637763450000|2021-11-24 14:17:30|18306.03|18306.03|18306.03|18306.03|18306.03|18306.03|18306.03|18306.03|0
1637763500000|2021-11-24 14:18:20|18308.83|18308.83|18308.83|18308.83|18311.63|18311.63|18308.83|18308.83|0
1637763510000|2021-11-24 14:18:30|18304.87|18304.87|18304.87|18304.87|18304.87|18304.87|18304.87|18304.87|0
1637763520000|2021-11-24 14:18:40|18308.83|18308.83|18308.83|18308.83|18308.83|18308.83|18308.83|18308.83|0
1637763540000|2021-11-24 14:19:00|18310.23|18310.23|18310.23|18310.23|18310.23|18310.23|18310.23|18310.23|0
1637763590000|2021-11-24 14:19:50|18308.83|18308.83|18307.43|18307.43|18308.83|18308.83|18307.43|18307.43|0
1637763600000|2021-11-24 14:20:00|18303.47|18303.47|18303.47|18303.47|18303.47|18303.47|18303.47|18303.47|0
1637763620000|2021-11-24 14:20:20|18302.07|18302.07|18302.07|18302.07|18302.07|18302.07|18302.07|18302.07|0
1637763650000|2021-11-24 14:20:50|18306.27|18306.27|18306.27|18306.27|18306.27|18306.27|18306.27|18306.27|0
1637763690000|2021-11-24 14:21:30|18303.47|18303.47|18303.47|18303.47|18303.47|18303.47|18303.47|18303.47|0
1637763710000|2021-11-24 14:21:50|18295.54|18295.54|18295.54|18295.54|18295.54|18295.54|18295.54|18295.54|0
1637763720000|2021-11-24 14:22:00|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|0
1637763800000|2021-11-24 14:23:20|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|0
1637763830000|2021-11-24 14:23:50|18296.24|18296.24|18296.24|18296.24|18296.24|18296.24|18296.24|18296.24|0
1637763850000|2021-11-24 14:24:10|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|0
1637763860000|2021-11-24 14:24:20|18296.24|18296.24|18296.24|18296.24|18296.24|18296.24|18296.24|18296.24|0
1637763900000|2021-11-24 14:25:00|18301.84|18301.84|18303.24|18303.24|18303.24|18303.24|18301.84|18301.84|0
1637763910000|2021-11-24 14:25:10|18311.17|18311.17|18311.17|18311.17|18311.17|18311.17|18311.17|18311.17|0
1637763920000|2021-11-24 14:25:20|18313.97|18313.97|18313.97|18313.97|18313.97|18313.97|18313.97|18313.97|0
1637763930000|2021-11-24 14:25:30|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|0
1637763940000|2021-11-24 14:25:40|18316.77|18316.77|18312.81|18312.81|18316.77|18316.77|18312.81|18312.81|0
1637764000000|2021-11-24 14:26:40|18317|18317|18317|18317|18317|18317|18317|18317|0
1637764020000|2021-11-24 14:27:00|18314.21|18314.21|18323.54|18323.54|18323.54|18323.54|18314.21|18314.21|0
1637764060000|2021-11-24 14:27:40|18335.43|18335.43|18335.43|18335.43|18335.43|18335.43|18335.43|18335.43|0
1637764070000|2021-11-24 14:27:50|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|0
1637764130000|2021-11-24 14:28:50|18331.23|18331.23|18327.27|18327.27|18331.23|18331.23|18327.27|18327.27|0
1637764150000|2021-11-24 14:29:10|18330.07|18330.07|18330.07|18330.07|18330.07|18330.07|18330.07|18330.07|0
1637764190000|2021-11-24 14:29:50|18326.1|18326.1|18326.1|18326.1|18326.1|18326.1|18326.1|18326.1|0
1637764200000|2021-11-24 14:30:00|18331.7|18331.7|18331.7|18331.7|18331.7|18331.7|18331.7|18331.7|0
1637764210000|2021-11-24 14:30:10|18333.1|18333.1|18329.13|18329.13|18333.1|18333.1|18329.13|18329.13|0
1637764220000|2021-11-24 14:30:20|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|18330.05|0
1637764240000|2021-11-24 14:30:40|18326.09|18326.09|18326.09|18326.09|18326.09|18326.09|18326.09|18326.09|0
1637764260000|2021-11-24 14:31:00|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|0
1637764270000|2021-11-24 14:31:10|18318.16|18318.16|18323.75|18323.75|18323.75|18323.75|18318.16|18318.16|0
1637764280000|2021-11-24 14:31:20|18319.56|18319.56|18323.52|18323.52|18323.52|18323.52|18319.56|18319.56|0
1637764290000|2021-11-24 14:31:30|18327.49|18327.49|18327.49|18327.49|18327.49|18327.49|18327.49|18327.49|0
1637764300000|2021-11-24 14:31:40|18323.52|18323.52|18323.52|18323.52|18323.52|18323.52|18323.52|18323.52|0
1637764310000|2021-11-24 14:31:50|18320.72|18320.72|18316.76|18316.76|18320.72|18320.72|18316.76|18316.76|0
1637764320000|2021-11-24 14:32:00|18312.79|18312.79|18312.33|18312.33|18312.79|18312.79|18312.33|18312.33|0
1637764330000|2021-11-24 14:32:10|18312.79|18312.79|18312.79|18312.79|18312.79|18312.79|18308.83|18308.83|0
1637764360000|2021-11-24 14:32:40|18313.25|18313.25|18313.25|18313.25|18313.25|18313.25|18313.25|18313.25|0
1637764380000|2021-11-24 14:33:00|18321.18|18321.18|18321.18|18321.18|18321.18|18321.18|18321.18|18321.18|0
1637764390000|2021-11-24 14:33:10|18325.15|18325.15|18325.15|18325.15|18325.15|18325.15|18325.15|18325.15|0
1637764410000|2021-11-24 14:33:30|18329.11|18329.11|18329.11|18329.11|18329.11|18329.11|18329.11|18329.11|0
1637764430000|2021-11-24 14:33:50|18333.08|18333.08|18333.08|18333.08|18333.08|18333.08|18333.08|18333.08|0
1637764440000|2021-11-24 14:34:00|18325.15|18325.15|18333.08|18333.08|18333.08|18333.08|18325.15|18325.15|0
1637764450000|2021-11-24 14:34:10|18333.54|18333.54|18333.54|18333.54|18333.54|18333.54|18333.54|18333.54|0
1637764460000|2021-11-24 14:34:20|18334|18334|18343.56|18343.56|18343.56|18343.56|18334|18334|0
1637764470000|2021-11-24 14:34:30|18342.16|18342.16|18342.16|18342.16|18342.16|18342.16|18342.16|18342.16|0
1637764480000|2021-11-24 14:34:40|18346.13|18346.13|18347.53|18347.53|18347.53|18347.53|18346.13|18346.13|0
1637764500000|2021-11-24 14:35:00|18351.49|18351.49|18354.29|18354.29|18354.29|18354.29|18351.49|18351.49|0
1637764530000|2021-11-24 14:35:30|18355.69|18355.69|18355.69|18355.69|18355.69|18355.69|18355.69|18355.69|0
1637764540000|2021-11-24 14:35:40|18363.62|18363.62|18363.62|18363.62|18363.62|18363.62|18363.62|18363.62|0
1637764550000|2021-11-24 14:35:50|18362.22|18362.22|18356.86|18356.86|18362.22|18362.22|18356.86|18356.86|0
1637764560000|2021-11-24 14:36:00|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|18359.65|0
1637764570000|2021-11-24 14:36:10|18367.59|18367.59|18367.59|18367.59|18367.59|18367.59|18367.59|18367.59|0
1637764580000|2021-11-24 14:36:20|18368.98|18368.98|18380.88|18380.88|18380.88|18380.88|18368.98|18368.98|0
1637764600000|2021-11-24 14:36:40|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|18376.92|0
1637764610000|2021-11-24 14:36:50|18372.95|18372.95|18383.41|18383.41|18383.41|18383.41|18372.95|18372.95|0
1637764620000|2021-11-24 14:37:00|18384.81|18384.81|18389.24|18389.24|18389.24|18389.24|18384.81|18384.81|0
1637764630000|2021-11-24 14:37:10|18377.34|18377.34|18376.17|18376.17|18380.14|18380.14|18376.17|18376.17|0
1637764640000|2021-11-24 14:37:20|18372.21|18372.21|18370.81|18370.81|18372.21|18372.21|18370.81|18370.81|0
1637764660000|2021-11-24 14:37:40|18374.78|18374.78|18365.45|18365.45|18374.78|18374.78|18365.45|18365.45|0
1637764670000|2021-11-24 14:37:50|18368.24|18368.24|18360.31|18360.31|18368.24|18368.24|18360.31|18360.31|0
1637764680000|2021-11-24 14:38:00|18356.12|18356.12|18364.05|18364.05|18364.05|18364.05|18356.12|18356.12|0
1637764710000|2021-11-24 14:38:30|18366.84|18366.84|18366.84|18366.84|18366.84|18366.84|18366.84|18366.84|0
1637764730000|2021-11-24 14:38:50|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|18370.81|0
1637764740000|2021-11-24 14:39:00|18369.41|18369.41|18362.65|18362.65|18369.41|18369.41|18362.65|18362.65|0
1637764750000|2021-11-24 14:39:10|18354.72|18354.72|18354.26|18354.26|18354.72|18354.72|18354.26|18354.26|0
1637764770000|2021-11-24 14:39:30|18358.22|18358.22|18358.22|18358.22|18358.22|18358.22|18358.22|18358.22|0
1637764790000|2021-11-24 14:39:50|18357.76|18357.76|18357.76|18357.76|18357.76|18357.76|18357.76|18357.76|0
1637764810000|2021-11-24 14:40:10|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|0
1637764820000|2021-11-24 14:40:20|18367.09|18367.09|18375.02|18375.02|18375.02|18375.02|18367.09|18367.09|0
1637764830000|2021-11-24 14:40:30|18367.09|18367.09|18367.09|18367.09|18367.09|18367.09|18367.09|18367.09|0
1637764840000|2021-11-24 14:40:40|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|0
1637764860000|2021-11-24 14:41:00|18360.33|18360.33|18360.33|18360.33|18360.33|18360.33|18360.33|18360.33|0
1637764900000|2021-11-24 14:41:40|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|18364.29|0
1637764940000|2021-11-24 14:42:20|18365.69|18365.69|18369.66|18369.66|18369.66|18369.66|18365.69|18365.69|0
1637764950000|2021-11-24 14:42:30|18366.86|18366.86|18367.32|18367.32|18367.32|18367.32|18366.86|18366.86|0
1637764960000|2021-11-24 14:42:40|18355.42|18355.42|18351.46|18351.46|18355.42|18355.42|18351.46|18351.46|0
1637764980000|2021-11-24 14:43:00|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|0
1637764990000|2021-11-24 14:43:10|18359.39|18359.39|18359.39|18359.39|18359.39|18359.39|18359.39|18359.39|0
1637765000000|2021-11-24 14:43:20|18363.35|18363.35|18367.55|18367.55|18367.55|18367.55|18363.35|18363.35|0
1637765010000|2021-11-24 14:43:30|18359.62|18359.62|18351.46|18351.46|18359.62|18359.62|18351.46|18351.46|0
1637765040000|2021-11-24 14:44:00|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|0
1637765050000|2021-11-24 14:44:10|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|0
1637765060000|2021-11-24 14:44:20|18359.39|18359.39|18359.39|18359.39|18359.39|18359.39|18359.39|18359.39|0
1637765080000|2021-11-24 14:44:40|18363.35|18363.35|18363.35|18363.35|18363.35|18363.35|18363.35|18363.35|0
1637765100000|2021-11-24 14:45:00|18370.35|18370.35|18368.95|18368.95|18370.35|18370.35|18368.95|18368.95|0
1637765110000|2021-11-24 14:45:10|18372.92|18372.92|18372.92|18372.92|18372.92|18372.92|18372.92|18372.92|0
1637765120000|2021-11-24 14:45:20|18376.88|18376.88|18375.48|18375.48|18378.28|18378.28|18375.48|18375.48|0
1637765130000|2021-11-24 14:45:30|18371.52|18371.52|18371.52|18371.52|18371.52|18371.52|18371.52|18371.52|0
1637765150000|2021-11-24 14:45:50|18370.12|18370.12|18370.12|18370.12|18370.12|18370.12|18370.12|18370.12|0
1637765160000|2021-11-24 14:46:00|18366.15|18366.15|18362.65|18362.65|18366.15|18366.15|18360.79|18360.79|0
1637765180000|2021-11-24 14:46:20|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|0
1637765200000|2021-11-24 14:46:40|18362.88|18362.88|18362.88|18362.88|18362.88|18362.88|18362.88|18362.88|0
1637765220000|2021-11-24 14:47:00|18358.91|18358.91|18362.88|18362.88|18362.88|18362.88|18358.91|18358.91|0
1637765230000|2021-11-24 14:47:10|18360.08|18360.08|18360.08|18360.08|18360.08|18360.08|18360.08|18360.08|0
1637765250000|2021-11-24 14:47:30|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|0
1637765310000|2021-11-24 14:48:30|18365.68|18365.68|18365.2|18365.2|18365.68|18365.68|18364.28|18364.28|0
1637765320000|2021-11-24 14:48:40|18373.13|18373.13|18362.4|18362.4|18373.13|18373.13|18362.4|18362.4|0
1637765370000|2021-11-24 14:49:30|18361|18361|18361|18361|18361|18361|18361|18361|0
1637765380000|2021-11-24 14:49:40|18359.6|18359.6|18359.6|18359.6|18359.6|18359.6|18359.6|18359.6|0
1637765390000|2021-11-24 14:49:50|18351.67|18351.67|18350.27|18350.27|18351.67|18351.67|18350.27|18350.27|0
1637765400000|2021-11-24 14:50:00|18354.24|18354.24|18362.17|18362.17|18362.17|18362.17|18354.24|18354.24|0
1637765450000|2021-11-24 14:50:50|18358.2|18358.2|18352.84|18352.84|18358.2|18358.2|18352.84|18352.84|0
1637765460000|2021-11-24 14:51:00|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|0
1637765470000|2021-11-24 14:51:10|18354.26|18354.26|18358.22|18358.22|18358.22|18358.22|18354.26|18354.26|0
1637765500000|2021-11-24 14:51:40|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|0
1637765530000|2021-11-24 14:52:10|18366.61|18366.61|18366.61|18366.61|18366.61|18366.61|18366.61|18366.61|0
1637765560000|2021-11-24 14:52:40|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|0
1637765570000|2021-11-24 14:52:50|18373.62|18373.62|18377.59|18377.59|18377.59|18377.59|18373.62|18373.62|0
1637765580000|2021-11-24 14:53:00|18369.66|18369.66|18371.06|18371.06|18371.06|18371.06|18369.66|18369.66|0
1637765600000|2021-11-24 14:53:20|18371.52|18371.52|18371.52|18371.52|18371.52|18371.52|18371.52|18371.52|0
1637765620000|2021-11-24 14:53:40|18363.59|18363.59|18358.47|18358.47|18363.59|18363.59|18358.47|18358.47|0
1637765630000|2021-11-24 14:53:50|18357.07|18357.07|18357.07|18357.07|18357.07|18357.07|18357.07|18357.07|0
1637765640000|2021-11-24 14:54:00|18353.1|18353.1|18353.1|18353.1|18353.1|18353.1|18353.1|18353.1|0
1637765700000|2021-11-24 14:55:00|18348.9|18348.9|18348.9|18348.9|18348.9|18348.9|18348.9|18348.9|0
1637765730000|2021-11-24 14:55:30|18351.7|18351.7|18351.7|18351.7|18351.7|18351.7|18351.7|18351.7|0
1637765740000|2021-11-24 14:55:40|18351.24|18351.24|18347.28|18347.28|18351.24|18351.24|18347.28|18347.28|0
1637765750000|2021-11-24 14:55:50|18351.24|18351.24|18351.24|18351.24|18351.24|18351.24|18351.24|18351.24|0
1637765780000|2021-11-24 14:56:20|18348.45|18348.45|18348.45|18348.45|18348.45|18348.45|18348.45|18348.45|0
1637765790000|2021-11-24 14:56:30|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|18344.48|0
1637765850000|2021-11-24 14:57:30|18347.28|18347.28|18347.28|18347.28|18347.28|18347.28|18347.28|18347.28|0
1637765900000|2021-11-24 14:58:20|18346.82|18346.82|18349.62|18349.62|18349.62|18349.62|18346.82|18346.82|0
1637765940000|2021-11-24 14:59:00|18361.51|18361.51|18365.48|18365.48|18365.48|18365.48|18361.51|18361.51|0
1637765950000|2021-11-24 14:59:10|18368.28|18368.28|18368.28|18368.28|18368.28|18368.28|18368.28|18368.28|0
1637765960000|2021-11-24 14:59:20|18364.31|18364.31|18364.31|18364.31|18364.31|18364.31|18364.31|18364.31|0
1637766000000|2021-11-24 15:00:00|18360.35|18360.35|18360.35|18360.35|18360.35|18360.35|18360.35|18360.35|0
1637766010000|2021-11-24 15:00:10|18358.95|18358.95|18358.95|18358.95|18358.95|18358.95|18358.95|18358.95|0
1637766030000|2021-11-24 15:00:30|18362.91|18362.91|18366.88|18366.88|18366.88|18366.88|18362.91|18362.91|0
1637766040000|2021-11-24 15:00:40|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|18374.81|0
1637766100000|2021-11-24 15:01:40|18381.81|18381.81|18385.77|18385.77|18385.77|18385.77|18381.81|18381.81|0
1637766120000|2021-11-24 15:02:00|18384.37|18384.37|18377.61|18377.61|18384.37|18384.37|18377.61|18377.61|0
1637766130000|2021-11-24 15:02:10|18376.21|18376.21|18378.77|18378.77|18380.17|18380.17|18376.21|18376.21|0
1637766140000|2021-11-24 15:02:20|18382.74|18382.74|18385.54|18385.54|18385.54|18385.54|18382.74|18382.74|0
1637766210000|2021-11-24 15:03:30|18388.34|18388.34|18388.34|18388.34|18388.34|18388.34|18388.34|18388.34|0
1637766220000|2021-11-24 15:03:40|18392.3|18392.3|18384.37|18384.37|18392.3|18392.3|18384.37|18384.37|0
1637766230000|2021-11-24 15:03:50|18392.3|18392.3|18400.23|18400.23|18400.23|18400.23|18392.3|18392.3|0
1637766260000|2021-11-24 15:04:20|18403.03|18403.03|18403.03|18403.03|18403.03|18403.03|18403.03|18403.03|0
1637766270000|2021-11-24 15:04:30|18405.83|18405.83|18409.8|18409.8|18409.8|18409.8|18405.83|18405.83|0
1637766300000|2021-11-24 15:05:00|18411.2|18411.2|18419.13|18419.13|18419.13|18419.13|18411.2|18411.2|0
1637766330000|2021-11-24 15:05:30|18427.06|18427.06|18427.06|18427.06|18427.06|18427.06|18427.06|18427.06|0
1637766340000|2021-11-24 15:05:40|18423.09|18423.09|18423.09|18423.09|18423.09|18423.09|18423.09|18423.09|0
1637766390000|2021-11-24 15:06:30|18427.06|18427.06|18427.06|18427.06|18427.06|18427.06|18427.06|18427.06|0
1637766420000|2021-11-24 15:07:00|18423.09|18423.09|18410.96|18410.96|18423.09|18423.09|18410.96|18410.96|0
1637766480000|2021-11-24 15:08:00|18407|18407|18405.6|18405.6|18407|18407|18405.6|18405.6|0
1637766490000|2021-11-24 15:08:10|18405.14|18405.14|18405.14|18405.14|18405.14|18405.14|18405.14|18405.14|0
1637766500000|2021-11-24 15:08:20|18401.17|18401.17|18401.17|18401.17|18401.17|18401.17|18401.17|18401.17|0
1637766520000|2021-11-24 15:08:40|18402.57|18402.57|18402.57|18402.57|18402.57|18402.57|18402.57|18402.57|0
1637766530000|2021-11-24 15:08:50|18398.37|18398.37|18393.01|18393.01|18398.37|18398.37|18393.01|18393.01|0
1637766540000|2021-11-24 15:09:00|18385.08|18385.08|18385.08|18385.08|18385.08|18385.08|18385.08|18385.08|0
1637766550000|2021-11-24 15:09:10|18381.11|18381.11|18389.28|18389.28|18389.28|18389.28|18381.11|18381.11|0
1637766580000|2021-11-24 15:09:40|18387.88|18387.88|18383.91|18383.91|18387.88|18387.88|18383.91|18383.91|0
1637766590000|2021-11-24 15:09:50|18381.11|18381.11|18381.11|18381.11|18381.11|18381.11|18381.11|18381.11|0
1637766680000|2021-11-24 15:11:20|18377.15|18377.15|18373.18|18373.18|18377.15|18377.15|18373.18|18373.18|0
1637766690000|2021-11-24 15:11:30|18370.38|18370.38|18369.01|18369.01|18370.38|18370.38|18369.01|18369.01|0
1637766700000|2021-11-24 15:11:40|18361.07|18361.07|18361.07|18361.07|18361.07|18361.07|18361.07|18361.07|0
1637766720000|2021-11-24 15:12:00|18358.28|18358.28|18358.28|18358.28|18358.28|18358.28|18358.28|18358.28|0
1637766830000|2021-11-24 15:13:50|18362.24|18362.24|18360.84|18360.84|18362.24|18362.24|18360.84|18360.84|0
1637766870000|2021-11-24 15:14:30|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|18364.81|0
1637766890000|2021-11-24 15:14:50|18365.27|18365.27|18361.3|18361.3|18365.27|18365.27|18361.3|18361.3|0
1637766910000|2021-11-24 15:15:10|18357.34|18357.34|18358.74|18358.74|18358.74|18358.74|18357.34|18357.34|0
1637766930000|2021-11-24 15:15:30|18354.77|18354.77|18354.77|18354.77|18354.77|18354.77|18354.77|18354.77|0
1637766950000|2021-11-24 15:15:50|18354.31|18354.31|18358.28|18358.28|18358.28|18358.28|18354.31|18354.31|0
1637766960000|2021-11-24 15:16:00|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|18354.31|0
1637766970000|2021-11-24 15:16:10|18350.35|18350.35|18350.35|18350.35|18350.35|18350.35|18350.35|18350.35|0
1637766990000|2021-11-24 15:16:30|18353.14|18353.14|18353.14|18353.14|18353.14|18353.14|18353.14|18353.14|0
1637767010000|2021-11-24 15:16:50|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|0
1637767020000|2021-11-24 15:17:00|18349.64|18349.64|18349.64|18349.64|18349.64|18349.64|18349.64|18349.64|0
1637767030000|2021-11-24 15:17:10|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|0
1637767050000|2021-11-24 15:17:30|18344.27|18344.27|18344.27|18344.27|18344.27|18344.27|18344.27|18344.27|0
1637767150000|2021-11-24 15:19:10|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|0
1637767160000|2021-11-24 15:19:20|18344.27|18344.27|18344.27|18344.27|18344.27|18344.27|18344.27|18344.27|0
1637767170000|2021-11-24 15:19:30|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|0
1637767190000|2021-11-24 15:19:50|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|0
1637767200000|2021-11-24 15:20:00|18334.02|18334.02|18334.02|18334.02|18334.02|18334.02|18334.02|18334.02|0
1637767240000|2021-11-24 15:20:40|18341.96|18341.96|18337.99|18337.99|18341.96|18341.96|18337.99|18337.99|0
1637767260000|2021-11-24 15:21:00|18339.39|18339.39|18340.79|18340.79|18340.79|18340.79|18339.39|18339.39|0
1637767280000|2021-11-24 15:21:20|18344.75|18344.75|18344.75|18344.75|18344.75|18344.75|18344.75|18344.75|0
1637767290000|2021-11-24 15:21:30|18348.72|18348.72|18348.72|18348.72|18348.72|18348.72|18348.72|18348.72|0
1637767370000|2021-11-24 15:22:50|18352.68|18352.68|18352.68|18352.68|18352.68|18352.68|18352.68|18352.68|0
1637767390000|2021-11-24 15:23:10|18348.72|18348.72|18348.72|18348.72|18348.72|18348.72|18348.72|18348.72|0
1637767400000|2021-11-24 15:23:20|18347.32|18347.32|18345.94|18345.94|18347.32|18347.32|18345.94|18345.94|0
1637767450000|2021-11-24 15:24:10|18344.54|18344.54|18344.54|18344.54|18344.54|18344.54|18344.54|18344.54|0
1637767490000|2021-11-24 15:24:50|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|18356.44|0
1637767540000|2021-11-24 15:25:40|18360.4|18360.4|18360.4|18360.4|18360.4|18360.4|18360.4|18360.4|0
1637767550000|2021-11-24 15:25:50|18361.8|18361.8|18365.77|18365.77|18365.77|18365.77|18361.8|18361.8|0
1637767570000|2021-11-24 15:26:10|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|0
1637767580000|2021-11-24 15:26:20|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|0
1637767590000|2021-11-24 15:26:30|18359.24|18359.24|18359.24|18359.24|18359.24|18359.24|18359.24|18359.24|0
1637767650000|2021-11-24 15:27:30|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|0
1637767720000|2021-11-24 15:28:40|18359.24|18359.24|18357.84|18357.84|18359.24|18359.24|18357.84|18357.84|0
1637767750000|2021-11-24 15:29:10|18362.03|18362.03|18362.03|18362.03|18362.03|18362.03|18362.03|18362.03|0
1637767770000|2021-11-24 15:29:30|18366|18366|18366|18366|18366|18366|18366|18366|0
1637767790000|2021-11-24 15:29:50|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|18363.2|0
1637767820000|2021-11-24 15:30:20|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|0
1637767840000|2021-11-24 15:30:40|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|18357.84|0
1637767870000|2021-11-24 15:31:10|18361.8|18361.8|18365.77|18365.77|18365.77|18365.77|18361.8|18361.8|0
1637767890000|2021-11-24 15:31:30|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|18361.8|0
1637767920000|2021-11-24 15:32:00|18365.77|18365.77|18367.17|18367.17|18367.17|18367.17|18365.77|18365.77|0
1637767930000|2021-11-24 15:32:10|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|0
1637767940000|2021-11-24 15:32:20|18370.88|18370.88|18374.85|18374.85|18374.85|18374.85|18370.88|18370.88|0
1637768040000|2021-11-24 15:34:00|18366.92|18366.92|18366.92|18366.92|18366.92|18366.92|18366.92|18366.92|0
1637768120000|2021-11-24 15:35:20|18366.46|18366.46|18361.1|18361.1|18366.46|18366.46|18361.1|18361.1|0
1637768130000|2021-11-24 15:35:30|18372.99|18372.99|18372.99|18372.99|18372.99|18372.99|18372.99|18372.99|0
1637768150000|2021-11-24 15:35:50|18388.85|18388.85|18388.85|18388.85|18388.85|18388.85|18388.85|18388.85|0
1637768160000|2021-11-24 15:36:00|18387.45|18387.45|18387.45|18387.45|18387.45|18387.45|18387.45|18387.45|0
1637768170000|2021-11-24 15:36:10|18379.52|18379.52|18379.52|18379.52|18379.52|18379.52|18379.52|18379.52|0
1637768180000|2021-11-24 15:36:20|18383.49|18383.49|18383.49|18383.49|18383.49|18383.49|18383.49|18383.49|0
1637768220000|2021-11-24 15:37:00|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|18383.03|0
1637768240000|2021-11-24 15:37:20|18384.43|18384.43|18384.43|18384.43|18384.43|18384.43|18384.43|18384.43|0
1637768280000|2021-11-24 15:38:00|18385.83|18385.83|18385.83|18385.83|18385.83|18385.83|18385.83|18385.83|0
1637768300000|2021-11-24 15:38:20|18381.86|18381.86|18381.86|18381.86|18381.86|18381.86|18381.86|18381.86|0
1637768310000|2021-11-24 15:38:30|18380.46|18380.46|18380.46|18380.46|18380.46|18380.46|18380.46|18380.46|0
1637768360000|2021-11-24 15:39:20|18380|18380|18380|18380|18380|18380|18380|18380|0
1637768450000|2021-11-24 15:40:50|18383.97|18383.97|18383.97|18383.97|18383.97|18383.97|18383.97|18383.97|0
1637768460000|2021-11-24 15:41:00|18382.57|18382.57|18382.57|18382.57|18382.57|18382.57|18382.57|18382.57|0
1637768540000|2021-11-24 15:42:20|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1637768600000|2021-11-24 15:43:20|18390.5|18390.5|18398.43|18398.43|18398.43|18398.43|18390.5|18390.5|0
1637768640000|2021-11-24 15:44:00|18394.46|18394.46|18393.54|18393.54|18394.46|18394.46|18393.54|18393.54|0
1637768650000|2021-11-24 15:44:10|18394|18394|18394|18394|18394|18394|18394|18394|0
1637768660000|2021-11-24 15:44:20|18390.04|18390.04|18388.64|18388.64|18390.04|18390.04|18388.64|18388.64|0
1637768680000|2021-11-24 15:44:40|18385.84|18385.84|18387.24|18387.24|18387.24|18387.24|18385.84|18385.84|0
1637768740000|2021-11-24 15:45:40|18391.2|18391.2|18392.6|18392.6|18392.6|18392.6|18391.2|18391.2|0
1637768760000|2021-11-24 15:46:00|18396.57|18396.57|18400.53|18400.53|18400.53|18400.53|18396.57|18396.57|0
1637768780000|2021-11-24 15:46:20|18396.57|18396.57|18396.57|18396.57|18396.57|18396.57|18396.57|18396.57|0
1637768840000|2021-11-24 15:47:20|18395.17|18395.17|18393.77|18393.77|18395.17|18395.17|18393.77|18393.77|0
1637768870000|2021-11-24 15:47:50|18392.37|18392.37|18392.37|18392.37|18392.37|18392.37|18392.37|18392.37|0
1637768920000|2021-11-24 15:48:40|18393.77|18393.77|18393.77|18393.77|18393.77|18393.77|18393.77|18393.77|0
1637768930000|2021-11-24 15:48:50|18395.17|18395.17|18395.17|18395.17|18395.17|18395.17|18395.17|18395.17|0
1637768950000|2021-11-24 15:49:10|18393.33|18393.33|18393.33|18393.33|18393.33|18393.33|18393.33|18393.33|0
1637768960000|2021-11-24 15:49:20|18389.37|18389.37|18389.37|18389.37|18389.37|18389.37|18389.37|18389.37|0
1637769000000|2021-11-24 15:50:00|18393.33|18393.33|18393.79|18393.79|18393.79|18393.79|18393.33|18393.33|0
1637769010000|2021-11-24 15:50:10|18395.19|18395.19|18395.19|18395.19|18395.19|18395.19|18395.19|18395.19|0
1637769090000|2021-11-24 15:51:30|18399.16|18399.16|18399.16|18399.16|18399.16|18399.16|18399.16|18399.16|0
1637769100000|2021-11-24 15:51:40|18397.76|18397.76|18397.76|18397.76|18397.76|18397.76|18397.76|18397.76|0
1637769130000|2021-11-24 15:52:10|18401.72|18401.72|18401.72|18401.72|18401.72|18401.72|18401.72|18401.72|0
1637769150000|2021-11-24 15:52:30|18405.69|18405.69|18416.42|18416.42|18416.42|18416.42|18405.69|18405.69|0
1637769160000|2021-11-24 15:52:40|18424.35|18424.35|18424.35|18424.35|18424.35|18424.35|18424.35|18424.35|0
1637769180000|2021-11-24 15:53:00|18432.28|18432.28|18432.28|18432.28|18432.28|18432.28|18432.28|18432.28|0
1637769270000|2021-11-24 15:54:30|18430.88|18430.88|18430.88|18430.88|18430.88|18430.88|18430.88|18430.88|0
1637769300000|2021-11-24 15:55:00|18426.91|18426.91|18426.91|18426.91|18426.91|18426.91|18426.91|18426.91|0
1637769340000|2021-11-24 15:55:40|18430.88|18430.88|18422.95|18422.95|18430.88|18430.88|18422.95|18422.95|0
1637769370000|2021-11-24 15:56:10|18426.91|18426.91|18426.91|18426.91|18426.91|18426.91|18426.91|18426.91|0
1637769390000|2021-11-24 15:56:30|18418.98|18418.98|18418.52|18418.52|18418.98|18418.98|18418.52|18418.52|0
1637769410000|2021-11-24 15:56:50|18414.56|18414.56|18414.56|18414.56|18414.56|18414.56|18414.56|18414.56|0
1637769470000|2021-11-24 15:57:50|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|0
1637769480000|2021-11-24 15:58:00|18409.19|18409.19|18409.19|18409.19|18409.19|18409.19|18409.19|18409.19|0
1637769530000|2021-11-24 15:58:50|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|18413.16|0
1637769560000|2021-11-24 15:59:20|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|18415.96|0
1637769590000|2021-11-24 15:59:50|18411.99|18411.99|18416.42|18416.42|18416.42|18416.42|18411.99|18411.99|0
1637769600000|2021-11-24 16:00:00|18412.45|18412.45|18412.45|18412.45|18412.45|18412.45|18412.45|18412.45|0
1637769620000|2021-11-24 16:00:20|18408.49|18408.49|18408.49|18408.49|18408.49|18408.49|18408.49|18408.49|0
1637769660000|2021-11-24 16:01:00|18408.95|18408.95|18408.95|18408.95|18408.95|18408.95|18408.95|18408.95|0
1637769680000|2021-11-24 16:01:20|18404.98|18404.98|18401.01|18401.01|18404.98|18404.98|18401.01|18401.01|0
1637769760000|2021-11-24 16:02:40|18404.98|18404.98|18404.98|18404.98|18404.98|18404.98|18404.98|18404.98|0
1637769770000|2021-11-24 16:02:50|18404.52|18404.52|18404.52|18404.52|18404.52|18404.52|18404.52|18404.52|0
1637769800000|2021-11-24 16:03:20|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|0
1637769820000|2021-11-24 16:03:40|18407.57|18407.57|18407.57|18407.57|18407.57|18407.57|18407.57|18407.57|0
1637769830000|2021-11-24 16:03:50|18404.77|18404.77|18403.37|18403.37|18406.17|18406.17|18403.37|18403.37|0
1637769860000|2021-11-24 16:04:20|18399.4|18399.4|18395.44|18395.44|18399.4|18399.4|18395.44|18395.44|0
1637769880000|2021-11-24 16:04:40|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|0
1637769900000|2021-11-24 16:05:00|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|0
1637769960000|2021-11-24 16:06:00|18398|18398|18407.33|18407.33|18407.33|18407.33|18398|18398|0
1637770000000|2021-11-24 16:06:40|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|18399.4|0
1637770010000|2021-11-24 16:06:50|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|0
1637770040000|2021-11-24 16:07:20|18391.47|18391.47|18391.47|18391.47|18391.47|18391.47|18391.47|18391.47|0
1637770060000|2021-11-24 16:07:40|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|0
1637770100000|2021-11-24 16:08:20|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|18394.04|0
1637770110000|2021-11-24 16:08:30|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|18395.44|0
1637770120000|2021-11-24 16:08:40|18396.84|18396.84|18404.77|18404.77|18404.77|18404.77|18396.84|18396.84|0
1637770160000|2021-11-24 16:09:20|18406.17|18406.17|18407.57|18407.57|18407.57|18407.57|18406.17|18406.17|0
1637770230000|2021-11-24 16:10:30|18411.53|18411.53|18411.53|18411.53|18411.53|18411.53|18411.53|18411.53|0
1637770270000|2021-11-24 16:11:10|18412.93|18412.93|18408.97|18408.97|18412.93|18412.93|18408.97|18408.97|0
1637770360000|2021-11-24 16:12:40|18405|18405|18405|18405|18405|18405|18405|18405|0
1637770390000|2021-11-24 16:13:10|18401.04|18401.04|18401.04|18401.04|18401.04|18401.04|18401.04|18401.04|0
1637770410000|2021-11-24 16:13:30|18400.12|18400.12|18400.12|18400.12|18400.12|18400.12|18400.12|18400.12|0
1637770440000|2021-11-24 16:14:00|18404.54|18404.54|18404.54|18404.54|18404.54|18404.54|18404.54|18404.54|0
1637770500000|2021-11-24 16:15:00|18405|18405|18396.13|18396.13|18405.46|18405.46|18396.13|18396.13|0
1637770510000|2021-11-24 16:15:10|18400.1|18400.1|18396.13|18396.13|18400.1|18400.1|18396.13|18396.13|0
1637770540000|2021-11-24 16:15:40|18394.73|18394.73|18394.73|18394.73|18394.73|18394.73|18394.73|18394.73|0
1637770560000|2021-11-24 16:16:00|18390.77|18390.77|18390.77|18390.77|18394.73|18394.73|18386.8|18386.8|0
1637770570000|2021-11-24 16:16:10|18387.97|18387.97|18384|18384|18387.97|18387.97|18384|18384|0
1637770590000|2021-11-24 16:16:30|18387.97|18387.97|18386.13|18386.13|18387.97|18387.97|18386.13|18386.13|0
1637770640000|2021-11-24 16:17:20|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|0
1637770660000|2021-11-24 16:17:40|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|0
1637770680000|2021-11-24 16:18:00|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|0
1637770690000|2021-11-24 16:18:10|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|0
1637770700000|2021-11-24 16:18:20|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|18392.66|0
1637770760000|2021-11-24 16:19:20|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|18388.69|0
1637770770000|2021-11-24 16:19:30|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|0
1637770800000|2021-11-24 16:20:00|18389.63|18389.63|18390.55|18390.55|18390.55|18390.55|18389.63|18389.63|0
1637770810000|2021-11-24 16:20:10|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|18382.62|0
1637770840000|2021-11-24 16:20:40|18383.08|18383.08|18387.05|18387.05|18387.05|18387.05|18383.08|18383.08|0
1637770860000|2021-11-24 16:21:00|18383.08|18383.08|18383.08|18383.08|18383.08|18383.08|18383.08|18383.08|0
1637770870000|2021-11-24 16:21:10|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|0
1637770920000|2021-11-24 16:22:00|18385.65|18385.65|18385.65|18385.65|18385.65|18385.65|18385.65|18385.65|0
1637770950000|2021-11-24 16:22:30|18384.73|18384.73|18384.27|18384.27|18384.73|18384.73|18384.27|18384.27|0
1637771020000|2021-11-24 16:23:40|18382.87|18382.87|18382.87|18382.87|18382.87|18382.87|18382.87|18382.87|0
1637771030000|2021-11-24 16:23:50|18382.41|18382.41|18382.41|18382.41|18382.41|18382.41|18382.41|18382.41|0
1637771090000|2021-11-24 16:24:50|18386.37|18386.37|18386.37|18386.37|18386.37|18386.37|18386.37|18386.37|0
1637771100000|2021-11-24 16:25:00|18390.34|18390.34|18391.74|18391.74|18391.74|18391.74|18390.34|18390.34|0
1637771110000|2021-11-24 16:25:10|18387.77|18387.77|18387.77|18387.77|18387.77|18387.77|18387.77|18387.77|0
1637771120000|2021-11-24 16:25:20|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|18388.23|0
1637771130000|2021-11-24 16:25:30|18392.2|18392.2|18392.2|18392.2|18392.2|18392.2|18392.2|18392.2|0
1637771160000|2021-11-24 16:26:00|18396.16|18396.16|18404.09|18404.09|18404.09|18404.09|18396.16|18396.16|0
1637771200000|2021-11-24 16:26:40|18403.63|18403.63|18403.63|18403.63|18403.63|18403.63|18403.63|18403.63|0
1637771240000|2021-11-24 16:27:20|18387.77|18387.77|18387.77|18387.77|18387.77|18387.77|18387.77|18387.77|0
1637771260000|2021-11-24 16:27:40|18391.74|18391.74|18391.74|18391.74|18391.74|18391.74|18391.74|18391.74|0
1637771280000|2021-11-24 16:28:00|18392.2|18392.2|18388.23|18388.23|18392.2|18392.2|18388.23|18388.23|0
1637771300000|2021-11-24 16:28:20|18384.27|18384.27|18384.27|18384.27|18384.27|18384.27|18384.27|18384.27|0
1637771350000|2021-11-24 16:29:10|18388.23|18388.23|18391.03|18391.03|18391.03|18391.03|18388.23|18388.23|0
1637771360000|2021-11-24 16:29:20|18387.07|18387.07|18387.07|18387.07|18387.07|18387.07|18387.07|18387.07|0
1637771380000|2021-11-24 16:29:40|18391.03|18391.03|18383.56|18383.56|18391.03|18391.03|18383.56|18383.56|0
1637771390000|2021-11-24 16:29:50|18384.96|18384.96|18388.93|18388.93|18388.93|18388.93|18381|18381|0
1637828120000|2021-11-25 08:15:20|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|18539.25|0
1637828130000|2021-11-25 08:15:30|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|18551.14|0
1637828160000|2021-11-25 08:16:00|18563.04|18563.04|18555.11|18555.11|18563.04|18563.04|18555.11|18555.11|0
1637828170000|2021-11-25 08:16:10|18543.21|18543.21|18551.14|18551.14|18551.14|18551.14|18543.21|18543.21|0
1637828190000|2021-11-25 08:16:30|18555.28|18555.28|18555.28|18555.28|18555.28|18555.28|18555.28|18555.28|0
1637828200000|2021-11-25 08:16:40|18560.88|18560.88|18559.48|18559.48|18560.88|18560.88|18559.48|18559.48|0
1637828210000|2021-11-25 08:16:50|18559.94|18559.94|18560.4|18560.4|18560.4|18560.4|18559.94|18559.94|0
1637828250000|2021-11-25 08:17:30|18568.33|18568.33|18568.33|18568.33|18568.33|18568.33|18568.33|18568.33|0
1637828340000|2021-11-25 08:19:00|18592.12|18592.12|18592.12|18592.12|18592.12|18592.12|18592.12|18592.12|0
1637828380000|2021-11-25 08:19:40|18584.19|18584.19|18584.19|18584.19|18584.19|18584.19|18584.19|18584.19|0
1637828460000|2021-11-25 08:21:00|18582.35|18582.35|18582.35|18582.35|18582.35|18582.35|18582.35|18582.35|0
1637828470000|2021-11-25 08:21:10|18580.95|18580.95|18585.15|18585.15|18585.15|18585.15|18580.95|18580.95|0
1637828480000|2021-11-25 08:21:20|18586.99|18586.99|18586.99|18586.99|18586.99|18586.99|18586.99|18586.99|0
1637828580000|2021-11-25 08:23:00|18589.79|18589.79|18612.41|18612.41|18612.41|18612.41|18589.79|18589.79|0
1637828610000|2021-11-25 08:23:30|18616.61|18616.61|18616.61|18616.61|18616.61|18616.61|18616.61|18616.61|0
1637828660000|2021-11-25 08:24:20|18611.01|18611.01|18613.77|18613.77|18613.77|18613.77|18611.01|18611.01|0
1637828670000|2021-11-25 08:24:30|18619.37|18619.37|18617.74|18617.74|18622.17|18622.17|18613.77|18613.77|0
1637828700000|2021-11-25 08:25:00|18620.54|18620.54|18589.28|18589.28|18621.94|18621.94|18589.28|18589.28|0
1637828710000|2021-11-25 08:25:10|18580.88|18580.88|18580.88|18580.88|18580.88|18580.88|18580.88|18580.88|0
1637828750000|2021-11-25 08:25:50|18561.06|18561.06|18561.06|18561.06|18561.06|18561.06|18561.06|18561.06|0
1637828760000|2021-11-25 08:26:00|18557.84|18557.84|18564.84|18564.84|18564.84|18564.84|18557.84|18557.84|0
1637828780000|2021-11-25 08:26:20|18556.91|18556.91|18556.91|18556.91|18556.91|18556.91|18556.91|18556.91|0
1637828790000|2021-11-25 08:26:30|18555.51|18555.51|18558.31|18558.31|18558.31|18558.31|18555.51|18555.51|0
1637828820000|2021-11-25 08:27:00|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|0
1637828900000|2021-11-25 08:28:20|18562.5|18562.5|18562.5|18562.5|18562.5|18562.5|18562.5|18562.5|0
1637828990000|2021-11-25 08:29:50|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|18559.71|0
1637829030000|2021-11-25 08:30:30|18571.6|18571.6|18571.6|18571.6|18571.6|18571.6|18571.6|18571.6|0
1637829340000|2021-11-25 08:35:40|18563.2|18563.2|18556.21|18556.21|18563.2|18563.2|18556.21|18556.21|0
1637829480000|2021-11-25 08:38:00|18540.35|18540.35|18540.35|18540.35|18540.35|18540.35|18540.35|18540.35|0
1637829510000|2021-11-25 08:38:30|18532.42|18532.42|18532.42|18532.42|18532.42|18532.42|18532.42|18532.42|0
1637829760000|2021-11-25 08:42:40|18512.59|18512.59|18512.59|18512.59|18512.59|18512.59|18512.59|18512.59|0
1637829800000|2021-11-25 08:43:20|18501.39|18501.39|18499.99|18499.99|18502.79|18502.79|18495.8|18495.8|0
1637829860000|2021-11-25 08:44:20|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|0
1637829880000|2021-11-25 08:44:40|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|0
1637829900000|2021-11-25 08:45:00|18508.39|18508.39|18508.39|18508.39|18508.39|18508.39|18508.39|18508.39|0
1637829920000|2021-11-25 08:45:20|18509.79|18509.79|18509.79|18509.79|18509.79|18509.79|18509.79|18509.79|0
1637829930000|2021-11-25 08:45:30|18513.76|18513.76|18513.76|18513.76|18513.76|18513.76|18513.76|18513.76|0
1637829950000|2021-11-25 08:45:50|18521.69|18521.69|18521.69|18521.69|18521.69|18521.69|18521.69|18521.69|0
1637829970000|2021-11-25 08:46:10|18525.88|18525.88|18525.88|18525.88|18525.88|18525.88|18525.88|18525.88|0
1637830120000|2021-11-25 08:48:40|18531.48|18531.48|18531.48|18531.48|18531.48|18531.48|18531.48|18531.48|0
1637830150000|2021-11-25 08:49:10|18537.08|18537.08|18537.08|18537.08|18537.08|18537.08|18537.08|18537.08|0
1637830160000|2021-11-25 08:49:20|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|0
1637830230000|2021-11-25 08:50:30|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|18536.16|0
1637830360000|2021-11-25 08:52:40|18533.36|18533.36|18533.36|18533.36|18533.36|18533.36|18533.36|18533.36|0
1637830390000|2021-11-25 08:53:10|18541.29|18541.29|18541.29|18541.29|18541.29|18541.29|18541.29|18541.29|0
1637830480000|2021-11-25 08:54:40|18535.69|18535.69|18535.69|18535.69|18535.69|18535.69|18535.69|18535.69|0
1637830500000|2021-11-25 08:55:00|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|0
1637830540000|2021-11-25 08:55:40|18548.99|18548.99|18548.99|18548.99|18548.99|18548.99|18548.99|18548.99|0
1637830550000|2021-11-25 08:55:50|18550.39|18550.39|18553.19|18553.19|18553.19|18553.19|18550.39|18550.39|0
1637830670000|2021-11-25 08:57:50|18549.22|18549.22|18549.22|18549.22|18549.22|18549.22|18549.22|18549.22|0
1637830690000|2021-11-25 08:58:10|18541.29|18541.29|18541.29|18541.29|18541.29|18541.29|18541.29|18541.29|0
1637830760000|2021-11-25 08:59:20|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|0
1637830810000|2021-11-25 09:00:10|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|0
1637830830000|2021-11-25 09:00:30|18552.26|18552.26|18552.26|18552.26|18552.26|18552.26|18552.26|18552.26|0
1637830900000|2021-11-25 09:01:40|18556.45|18556.45|18553.66|18553.66|18556.45|18556.45|18553.66|18553.66|0
1637830940000|2021-11-25 09:02:20|18557.85|18557.85|18557.85|18557.85|18557.85|18557.85|18557.85|18557.85|0
1637830950000|2021-11-25 09:02:30|18553.89|18553.89|18553.89|18553.89|18553.89|18553.89|18553.89|18553.89|0
1637831020000|2021-11-25 09:03:40|18556.69|18556.69|18558.09|18558.09|18558.09|18558.09|18556.69|18556.69|0
1637831030000|2021-11-25 09:03:50|18556.69|18556.69|18556.69|18556.69|18556.69|18556.69|18556.69|18556.69|0
1637831100000|2021-11-25 09:05:00|18555.29|18555.29|18555.29|18555.29|18555.29|18555.29|18555.29|18555.29|0
1637831120000|2021-11-25 09:05:20|18567.18|18567.18|18565.78|18565.78|18567.18|18567.18|18565.78|18565.78|0
1637831160000|2021-11-25 09:06:00|18572.78|18572.78|18567.65|18567.65|18575.58|18575.58|18567.65|18567.65|0
1637831170000|2021-11-25 09:06:10|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|0
1637831240000|2021-11-25 09:07:20|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|18569.05|0
1637831260000|2021-11-25 09:07:40|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|18570.45|0
1637831460000|2021-11-25 09:11:00|18576.05|18576.05|18576.05|18576.05|18576.05|18576.05|18576.05|18576.05|0
1637831520000|2021-11-25 09:12:00|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|0
1637831550000|2021-11-25 09:12:30|18571.16|18571.16|18571.16|18571.16|18571.16|18571.16|18571.16|18571.16|0
1637831580000|2021-11-25 09:13:00|18569.76|18569.76|18569.76|18569.76|18569.76|18569.76|18569.76|18569.76|0
1637831620000|2021-11-25 09:13:40|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|0
1637831650000|2021-11-25 09:14:10|18565.8|18565.8|18565.8|18565.8|18565.8|18565.8|18565.8|18565.8|0
1637831710000|2021-11-25 09:15:10|18558.8|18558.8|18558.8|18558.8|18558.8|18558.8|18558.8|18558.8|0
1637831720000|2021-11-25 09:15:20|18554.83|18554.83|18554.83|18554.83|18554.83|18554.83|18554.83|18554.83|0
1637831770000|2021-11-25 09:16:10|18546.9|18546.9|18546.9|18546.9|18546.9|18546.9|18546.9|18546.9|0
1637831820000|2021-11-25 09:17:00|18548.3|18548.3|18548.3|18548.3|18548.3|18548.3|18548.3|18548.3|0
1637831880000|2021-11-25 09:18:00|18549.7|18549.7|18549.7|18549.7|18549.7|18549.7|18549.7|18549.7|0
1637831900000|2021-11-25 09:18:20|18553.9|18553.9|18553.9|18553.9|18553.9|18553.9|18553.9|18553.9|0
1637832060000|2021-11-25 09:21:00|18556.7|18556.7|18556.7|18556.7|18556.7|18556.7|18556.7|18556.7|0
1637832100000|2021-11-25 09:21:40|18552.74|18552.74|18552.74|18552.74|18552.74|18552.74|18552.74|18552.74|0
1637832130000|2021-11-25 09:22:10|18547.14|18547.14|18547.14|18547.14|18547.14|18547.14|18547.14|18547.14|0
1637832170000|2021-11-25 09:22:50|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|0
1637832220000|2021-11-25 09:23:40|18559.03|18559.03|18559.03|18559.03|18559.03|18559.03|18559.03|18559.03|0
1637832260000|2021-11-25 09:24:20|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|0
1637832350000|2021-11-25 09:25:50|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|0
1637832360000|2021-11-25 09:26:00|18577.93|18577.93|18579.33|18579.33|18579.33|18579.33|18577.93|18577.93|0
1637832440000|2021-11-25 09:27:20|18580.73|18580.73|18580.73|18580.73|18580.73|18580.73|18580.73|18580.73|0
1637832600000|2021-11-25 09:30:00|18582.13|18582.13|18582.13|18582.13|18582.13|18582.13|18582.13|18582.13|0
1637832640000|2021-11-25 09:30:40|18578.16|18578.16|18578.16|18578.16|18578.16|18578.16|18578.16|18578.16|0
1637832760000|2021-11-25 09:32:40|18580.46|18580.46|18580.46|18580.46|18580.46|18580.46|18580.46|18580.46|0
1637832770000|2021-11-25 09:32:50|18596.32|18596.32|18588.39|18588.39|18596.32|18596.32|18588.39|18588.39|0
1637832810000|2021-11-25 09:33:30|18592.35|18592.35|18592.35|18592.35|18592.35|18592.35|18592.35|18592.35|0
1637832820000|2021-11-25 09:33:40|18586.76|18586.76|18578.59|18578.59|18586.76|18586.76|18578.59|18578.59|0
1637832840000|2021-11-25 09:34:00|18576.75|18576.75|18576.29|18576.29|18576.75|18576.75|18576.29|18576.29|0
1637832850000|2021-11-25 09:34:10|18578.13|18578.13|18578.13|18578.13|18578.13|18578.13|18578.13|18578.13|0
1637832890000|2021-11-25 09:34:50|18579.53|18579.53|18582.33|18582.33|18582.33|18582.33|18579.53|18579.53|0
1637832920000|2021-11-25 09:35:20|18586.53|18586.53|18587.93|18587.93|18587.93|18587.93|18586.53|18586.53|0
1637832970000|2021-11-25 09:36:10|18587.47|18587.47|18595.4|18595.4|18595.4|18595.4|18587.47|18587.47|0
1637833070000|2021-11-25 09:37:50|18599.37|18599.37|18599.37|18599.37|18599.37|18599.37|18599.37|18599.37|0
1637833080000|2021-11-25 09:38:00|18597.97|18597.97|18597.97|18597.97|18597.97|18597.97|18597.97|18597.97|0
1637833110000|2021-11-25 09:38:30|18594|18594|18594|18594|18594|18594|18594|18594|0
1637833170000|2021-11-25 09:39:30|18595.4|18595.4|18594|18594|18595.4|18595.4|18594|18594|0
1637833260000|2021-11-25 09:41:00|18592.6|18592.6|18592.6|18592.6|18592.6|18592.6|18592.6|18592.6|0
1637833330000|2021-11-25 09:42:10|18589.8|18589.8|18589.8|18589.8|18589.8|18589.8|18589.8|18589.8|0
1637833340000|2021-11-25 09:42:20|18597.73|18597.73|18597.73|18597.73|18597.73|18597.73|18597.73|18597.73|0
1637833410000|2021-11-25 09:43:30|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|0
1637833470000|2021-11-25 09:44:30|18592.37|18592.37|18592.37|18592.37|18592.37|18592.37|18592.37|18592.37|0
1637833510000|2021-11-25 09:45:10|18588.4|18588.4|18586.08|18586.08|18588.4|18588.4|18586.08|18586.08|0
1637833520000|2021-11-25 09:45:20|18585.62|18585.62|18585.62|18585.62|18585.62|18585.62|18585.62|18585.62|0
1637833600000|2021-11-25 09:46:40|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|18586.08|0
1637833720000|2021-11-25 09:48:40|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|0
1637833750000|2021-11-25 09:49:10|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|0
1637833760000|2021-11-25 09:49:20|18580.72|18580.72|18580.72|18580.72|18580.72|18580.72|18580.72|18580.72|0
1637833800000|2021-11-25 09:50:00|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|0
1637833820000|2021-11-25 09:50:20|18578.15|18578.15|18570.22|18570.22|18578.15|18578.15|18570.22|18570.22|0
1637833830000|2021-11-25 09:50:30|18564.62|18564.62|18564.62|18564.62|18564.62|18564.62|18564.62|18564.62|0
1637833860000|2021-11-25 09:51:00|18564.16|18564.16|18564.16|18564.16|18564.16|18564.16|18564.16|18564.16|0
1637833880000|2021-11-25 09:51:20|18565.08|18565.08|18565.08|18565.08|18565.08|18565.08|18565.08|18565.08|0
1637833930000|2021-11-25 09:52:10|18561.12|18561.12|18565.08|18565.08|18565.08|18565.08|18561.12|18561.12|0
1637833960000|2021-11-25 09:52:40|18561.12|18561.12|18561.12|18561.12|18561.12|18561.12|18561.12|18561.12|0
1637834160000|2021-11-25 09:56:00|18545.72|18545.72|18545.72|18545.72|18545.72|18545.72|18545.72|18545.72|0
1637834260000|2021-11-25 09:57:40|18547.12|18547.12|18544.79|18544.79|18552.72|18552.72|18544.79|18544.79|0
1637834280000|2021-11-25 09:58:00|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|0
1637834350000|2021-11-25 09:59:10|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|0
1637834390000|2021-11-25 09:59:50|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|0
1637834480000|2021-11-25 10:01:20|18552.72|18552.72|18552.72|18552.72|18552.72|18552.72|18552.72|18552.72|0
1637834490000|2021-11-25 10:01:30|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|18555.52|0
1637834580000|2021-11-25 10:03:00|18551.32|18551.32|18551.32|18551.32|18551.32|18551.32|18551.32|18551.32|0
1637834700000|2021-11-25 10:05:00|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|0
1637834750000|2021-11-25 10:05:50|18544.81|18544.81|18546.2|18546.2|18546.2|18546.2|18544.81|18544.81|0
1637834780000|2021-11-25 10:06:20|18544.81|18544.81|18547.6|18547.6|18547.6|18547.6|18544.81|18544.81|0
1637834820000|2021-11-25 10:07:00|18549|18549|18549|18549|18549|18549|18549|18549|0
1637834900000|2021-11-25 10:08:20|18545.04|18545.04|18537.11|18537.11|18545.04|18545.04|18537.11|18537.11|0
1637834970000|2021-11-25 10:09:30|18545.04|18545.04|18545.04|18545.04|18545.04|18545.04|18545.04|18545.04|0
1637835050000|2021-11-25 10:10:50|18537.11|18537.11|18537.11|18537.11|18537.11|18537.11|18537.11|18537.11|0
1637835080000|2021-11-25 10:11:20|18534.31|18534.31|18534.31|18534.31|18534.31|18534.31|18534.31|18534.31|0
1637835180000|2021-11-25 10:13:00|18537.11|18537.11|18537.11|18537.11|18537.11|18537.11|18537.11|18537.11|0
1637835210000|2021-11-25 10:13:30|18533.14|18533.14|18533.14|18533.14|18533.14|18533.14|18533.14|18533.14|0
1637835310000|2021-11-25 10:15:10|18534.54|18534.54|18534.54|18534.54|18534.54|18534.54|18534.54|18534.54|0
1637835320000|2021-11-25 10:15:20|18535|18535|18535|18535|18535|18535|18535|18535|0
1637835370000|2021-11-25 10:16:10|18538.97|18538.97|18538.97|18538.97|18538.97|18538.97|18538.97|18538.97|0
1637835440000|2021-11-25 10:17:20|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|18533.37|0
1637835490000|2021-11-25 10:18:10|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|0
1637835520000|2021-11-25 10:18:40|18542.93|18542.93|18542.93|18542.93|18542.93|18542.93|18542.93|18542.93|0
1637835550000|2021-11-25 10:19:10|18538.97|18538.97|18535|18535|18538.97|18538.97|18535|18535|0
1637835570000|2021-11-25 10:19:30|18529.4|18529.4|18529.4|18529.4|18529.4|18529.4|18529.4|18529.4|0
1637835590000|2021-11-25 10:19:50|18530.8|18530.8|18532.2|18532.2|18532.2|18532.2|18530.8|18530.8|0
1637835610000|2021-11-25 10:20:10|18520.31|18520.31|18516.34|18516.34|18520.31|18520.31|18516.34|18516.34|0
1637835630000|2021-11-25 10:20:30|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|0
1637835640000|2021-11-25 10:20:40|18514.94|18514.94|18514.94|18514.94|18514.94|18514.94|18514.94|18514.94|0
1637835660000|2021-11-25 10:21:00|18516.34|18516.34|18516.34|18516.34|18516.34|18516.34|18516.34|18516.34|0
1637835760000|2021-11-25 10:22:40|18517.74|18517.74|18516.34|18516.34|18519.14|18519.14|18516.34|18516.34|0
1637835770000|2021-11-25 10:22:50|18524.27|18524.27|18524.27|18524.27|18524.27|18524.27|18524.27|18524.27|0
1637835780000|2021-11-25 10:23:00|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|0
1637835830000|2021-11-25 10:23:50|18528.24|18528.24|18528.24|18528.24|18528.24|18528.24|18528.24|18528.24|0
1637835960000|2021-11-25 10:26:00|18525.44|18525.44|18526.84|18526.84|18526.84|18526.84|18525.44|18525.44|0
1637835970000|2021-11-25 10:26:10|18525.44|18525.44|18525.44|18525.44|18525.44|18525.44|18525.44|18525.44|0
1637836020000|2021-11-25 10:27:00|18528.24|18528.24|18528.24|18528.24|18528.24|18528.24|18528.24|18528.24|0
1637836210000|2021-11-25 10:30:10|18529.64|18529.64|18525.67|18525.67|18529.64|18529.64|18525.67|18525.67|0
1637836220000|2021-11-25 10:30:20|18524.75|18524.75|18524.75|18524.75|18524.75|18524.75|18524.75|18524.75|0
1637836290000|2021-11-25 10:31:30|18520.55|18520.55|18520.55|18520.55|18520.55|18520.55|18520.55|18520.55|0
1637836320000|2021-11-25 10:32:00|18526.15|18526.15|18526.15|18526.15|18526.15|18526.15|18526.15|18526.15|0
1637836440000|2021-11-25 10:34:00|18522.19|18522.19|18522.19|18522.19|18522.19|18522.19|18522.19|18522.19|0
1637836470000|2021-11-25 10:34:30|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|0
1637836490000|2021-11-25 10:34:50|18515.42|18515.42|18515.42|18515.42|18515.42|18515.42|18515.42|18515.42|0
1637836550000|2021-11-25 10:35:50|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|0
1637836670000|2021-11-25 10:37:50|18517.55|18517.55|18517.55|18517.55|18517.55|18517.55|18517.55|18517.55|0
1637836710000|2021-11-25 10:38:30|18514.75|18514.75|18514.75|18514.75|18514.75|18514.75|18514.75|18514.75|0
1637836720000|2021-11-25 10:38:40|18510.78|18510.78|18506.82|18506.82|18510.78|18510.78|18506.82|18506.82|0
1637836750000|2021-11-25 10:39:10|18514.75|18514.75|18518.72|18518.72|18518.72|18518.72|18514.75|18514.75|0
1637836760000|2021-11-25 10:39:20|18521.51|18521.51|18520.11|18520.11|18521.51|18521.51|18520.11|18520.11|0
1637836790000|2021-11-25 10:39:50|18524.08|18524.08|18524.08|18524.08|18524.08|18524.08|18524.08|18524.08|0
1637836800000|2021-11-25 10:40:00|18522.68|18522.68|18522.68|18522.68|18522.68|18522.68|18522.68|18522.68|0
1637836810000|2021-11-25 10:40:10|18521.28|18521.28|18521.28|18521.28|18521.28|18521.28|18521.28|18521.28|0
1637836880000|2021-11-25 10:41:20|18518.48|18518.48|18518.48|18518.48|18518.48|18518.48|18518.48|18518.48|0
1637836920000|2021-11-25 10:42:00|18519.88|18519.88|18519.88|18519.88|18519.88|18519.88|18519.88|18519.88|0
1637836940000|2021-11-25 10:42:20|18523.85|18523.85|18523.85|18523.85|18523.85|18523.85|18523.85|18523.85|0
1637837000000|2021-11-25 10:43:20|18522.45|18522.45|18522.45|18522.45|18522.45|18522.45|18522.45|18522.45|0
1637837100000|2021-11-25 10:45:00|18526.65|18526.65|18526.65|18526.65|18526.65|18526.65|18526.65|18526.65|0
1637837120000|2021-11-25 10:45:20|18518.72|18518.72|18514.52|18514.52|18518.72|18518.72|18514.52|18514.52|0
1637837140000|2021-11-25 10:45:40|18510.55|18510.55|18510.55|18510.55|18510.55|18510.55|18510.55|18510.55|0
1637837170000|2021-11-25 10:46:10|18506.59|18506.59|18506.59|18506.59|18506.59|18506.59|18506.59|18506.59|0
1637837230000|2021-11-25 10:47:10|18502.62|18502.62|18502.62|18502.62|18502.62|18502.62|18502.62|18502.62|0
1637837240000|2021-11-25 10:47:20|18498.66|18498.66|18498.66|18498.66|18498.66|18498.66|18498.66|18498.66|0
1637837350000|2021-11-25 10:49:10|18494.69|18494.69|18494.69|18494.69|18494.69|18494.69|18494.69|18494.69|0
1637837370000|2021-11-25 10:49:30|18491.89|18491.89|18483.96|18483.96|18491.89|18491.89|18483.96|18483.96|0
1637837750000|2021-11-25 10:55:50|18491.89|18491.89|18491.89|18491.89|18491.89|18491.89|18491.89|18491.89|0
1637837840000|2021-11-25 10:57:20|18480|18480|18480|18480|18480|18480|18480|18480|0
1637837910000|2021-11-25 10:58:30|18476.03|18476.03|18467.63|18467.63|18476.03|18476.03|18466.23|18466.23|0
1637838020000|2021-11-25 11:00:20|18463.44|18463.44|18466|18466|18466|18466|18459.24|18459.24|0
1637838040000|2021-11-25 11:00:40|18468.8|18468.8|18472.77|18472.77|18472.77|18472.77|18468.8|18468.8|0
1637838050000|2021-11-25 11:00:50|18474.16|18474.16|18474.16|18474.16|18474.16|18474.16|18474.16|18474.16|0
1637838200000|2021-11-25 11:03:20|18465.77|18465.77|18465.77|18465.77|18465.77|18465.77|18465.77|18465.77|0
1637838230000|2021-11-25 11:03:50|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|18463.01|0
1637838260000|2021-11-25 11:04:20|18463.47|18463.47|18463.47|18463.47|18463.47|18463.47|18463.47|18463.47|0
1637838270000|2021-11-25 11:04:30|18467.67|18467.67|18470.47|18470.47|18470.47|18470.47|18467.67|18467.67|0
1637838370000|2021-11-25 11:06:10|18466.5|18466.5|18459.49|18459.49|18466.5|18466.5|18458.11|18458.11|0
1637838380000|2021-11-25 11:06:20|18460.87|18460.87|18466.21|18466.21|18466.21|18466.21|18460.87|18460.87|0
1637838460000|2021-11-25 11:07:40|18462.25|18462.25|18462.25|18462.25|18462.25|18462.25|18462.25|18462.25|0
1637838470000|2021-11-25 11:07:50|18462.71|18462.71|18462.71|18462.71|18462.71|18462.71|18462.71|18462.71|0
1637838500000|2021-11-25 11:08:20|18464.55|18464.55|18468.51|18468.51|18468.51|18468.51|18464.55|18464.55|0
1637838660000|2021-11-25 11:11:00|18464.55|18464.55|18464.55|18464.55|18464.55|18464.55|18464.55|18464.55|0
1637838810000|2021-11-25 11:13:30|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|0
1637838840000|2021-11-25 11:14:00|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|18461.75|0
1637839140000|2021-11-25 11:19:00|18465.71|18465.71|18465.71|18465.71|18465.71|18465.71|18465.71|18465.71|0
1637839160000|2021-11-25 11:19:20|18467.11|18467.11|18468.51|18468.51|18469.91|18469.91|18467.11|18467.11|0
1637839220000|2021-11-25 11:20:20|18467.59|18467.59|18467.59|18467.59|18467.59|18467.59|18467.59|18467.59|0
1637839360000|2021-11-25 11:22:40|18463.63|18463.63|18463.63|18463.63|18463.63|18463.63|18463.63|18463.63|0
1637839450000|2021-11-25 11:24:10|18471.56|18471.56|18471.56|18471.56|18471.56|18471.56|18471.56|18471.56|0
1637839560000|2021-11-25 11:26:00|18467.59|18467.59|18467.59|18467.59|18467.59|18467.59|18467.59|18467.59|0
1637839570000|2021-11-25 11:26:10|18468.05|18468.05|18468.05|18468.05|18468.05|18468.05|18468.05|18468.05|0
1637839800000|2021-11-25 11:30:00|18456.16|18456.16|18452.19|18452.19|18456.16|18456.16|18452.19|18452.19|0
1637839820000|2021-11-25 11:30:20|18449.39|18449.39|18449.39|18449.39|18449.39|18449.39|18449.39|18449.39|0
1637839940000|2021-11-25 11:32:20|18450.79|18450.79|18450.79|18450.79|18450.79|18450.79|18450.79|18450.79|0
1637839990000|2021-11-25 11:33:10|18454.76|18454.76|18458.72|18458.72|18458.72|18458.72|18454.76|18454.76|0
1637840080000|2021-11-25 11:34:40|18466.65|18466.65|18466.65|18466.65|18466.65|18466.65|18466.65|18466.65|0
1637840120000|2021-11-25 11:35:20|18468.05|18468.05|18468.05|18468.05|18468.05|18468.05|18468.05|18468.05|0
1637840200000|2021-11-25 11:36:40|18465.25|18465.25|18463.85|18463.85|18465.25|18465.25|18463.85|18463.85|0
1637840470000|2021-11-25 11:41:10|18462.45|18462.45|18462.45|18462.45|18462.45|18462.45|18462.45|18462.45|0
1637840500000|2021-11-25 11:41:40|18458.49|18458.49|18458.49|18458.49|18458.49|18458.49|18458.49|18458.49|0
1637840520000|2021-11-25 11:42:00|18454.52|18454.52|18446.59|18446.59|18454.52|18454.52|18442.63|18442.63|0
1637840540000|2021-11-25 11:42:20|18445.67|18445.67|18445.67|18445.67|18445.67|18445.67|18445.67|18445.67|0
1637840600000|2021-11-25 11:43:20|18444.3|18444.3|18444.3|18444.3|18444.3|18444.3|18444.3|18444.3|0
1637840840000|2021-11-25 11:47:20|18456.19|18456.19|18455.73|18455.73|18456.19|18456.19|18455.73|18455.73|0
1637840900000|2021-11-25 11:48:20|18457.13|18457.13|18455.73|18455.73|18457.13|18457.13|18455.73|18455.73|0
1637840950000|2021-11-25 11:49:10|18447.8|18447.8|18442.44|18442.44|18447.8|18447.8|18442.44|18442.44|0
1637841000000|2021-11-25 11:50:00|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|0
1637841070000|2021-11-25 11:51:10|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|0
1637841090000|2021-11-25 11:51:30|18446.4|18446.4|18446.4|18446.4|18446.4|18446.4|18446.4|18446.4|0
1637841120000|2021-11-25 11:52:00|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|18447.8|0
1637841160000|2021-11-25 11:52:40|18451.77|18451.77|18451.77|18451.77|18451.77|18451.77|18451.77|18451.77|0
1637841170000|2021-11-25 11:52:50|18455.73|18455.73|18463.66|18463.66|18463.66|18463.66|18455.73|18455.73|0
1637841220000|2021-11-25 11:53:40|18464.12|18464.12|18464.12|18464.12|18464.12|18464.12|18464.12|18464.12|0
1637841340000|2021-11-25 11:55:40|18461.32|18461.32|18461.32|18461.32|18461.32|18461.32|18461.32|18461.32|0
1637841620000|2021-11-25 12:00:20|18453.39|18453.39|18453.39|18453.39|18453.39|18453.39|18453.39|18453.39|0
1637841690000|2021-11-25 12:01:30|18452.47|18452.47|18452.47|18452.47|18452.47|18452.47|18452.47|18452.47|0
1637841710000|2021-11-25 12:01:50|18452.01|18452.01|18452.01|18452.01|18452.01|18452.01|18452.01|18452.01|0
1637841730000|2021-11-25 12:02:10|18450.61|18450.61|18450.61|18450.61|18450.61|18450.61|18450.61|18450.61|0
1637841760000|2021-11-25 12:02:40|18450.15|18450.15|18450.61|18450.61|18450.61|18450.61|18450.15|18450.15|0
1637841880000|2021-11-25 12:04:40|18446.41|18446.41|18440.82|18440.82|18446.41|18446.41|18440.82|18440.82|0
1637841950000|2021-11-25 12:05:50|18452.71|18452.71|18456.68|18456.68|18456.68|18456.68|18452.71|18452.71|0
1637841970000|2021-11-25 12:06:10|18458.08|18458.08|18458.08|18458.08|18458.08|18458.08|18458.08|18458.08|0
1637842170000|2021-11-25 12:09:30|18462.04|18462.04|18462.04|18462.04|18462.04|18462.04|18462.04|18462.04|0
1637842280000|2021-11-25 12:11:20|18467.64|18467.64|18470.44|18470.44|18470.44|18470.44|18467.64|18467.64|0
1637842470000|2021-11-25 12:14:30|18471.84|18471.84|18471.84|18471.84|18471.84|18471.84|18471.84|18471.84|0
1637842490000|2021-11-25 12:14:50|18473.24|18473.24|18473.24|18473.24|18473.24|18473.24|18473.24|18473.24|0
1637842510000|2021-11-25 12:15:10|18477.2|18477.2|18477.2|18477.2|18477.2|18477.2|18477.2|18477.2|0
1637842620000|2021-11-25 12:17:00|18481.4|18481.4|18481.4|18481.4|18481.4|18481.4|18481.4|18481.4|0
1637842700000|2021-11-25 12:18:20|18483.24|18483.24|18483.7|18483.7|18483.7|18483.7|18483.24|18483.24|0
1637842770000|2021-11-25 12:19:30|18480.9|18480.9|18479.5|18479.5|18480.9|18480.9|18479.5|18479.5|0
1637842840000|2021-11-25 12:20:40|18483.47|18483.47|18483.47|18483.47|18483.47|18483.47|18483.47|18483.47|0
1637842870000|2021-11-25 12:21:10|18479.5|18479.5|18479.5|18479.5|18479.5|18479.5|18479.5|18479.5|0
1637843040000|2021-11-25 12:24:00|18475.54|18475.54|18475.54|18475.54|18475.54|18475.54|18475.54|18475.54|0
1637843420000|2021-11-25 12:30:20|18476.92|18476.92|18478.32|18478.32|18478.32|18478.32|18476.92|18476.92|0
1637843430000|2021-11-25 12:30:30|18481.11|18481.11|18481.11|18481.11|18481.11|18481.11|18481.11|18481.11|0
1637843460000|2021-11-25 12:31:00|18489.04|18489.04|18489.04|18489.04|18489.04|18489.04|18489.04|18489.04|0
1637843540000|2021-11-25 12:32:20|18493.01|18493.01|18493.01|18493.01|18493.01|18493.01|18493.01|18493.01|0
1637843570000|2021-11-25 12:32:50|18500.94|18500.94|18500.94|18500.94|18500.94|18500.94|18500.94|18500.94|0
1637843650000|2021-11-25 12:34:10|18516.8|18516.8|18516.8|18516.8|18516.8|18516.8|18516.8|18516.8|0
1637843800000|2021-11-25 12:36:40|18518.2|18518.2|18515.4|18515.4|18518.2|18518.2|18515.4|18515.4|0
1637843840000|2021-11-25 12:37:20|18519.37|18519.37|18519.37|18519.37|18519.37|18519.37|18519.37|18519.37|0
1637843920000|2021-11-25 12:38:40|18523.33|18523.33|18511.44|18511.44|18523.33|18523.33|18511.44|18511.44|0
1637844090000|2021-11-25 12:41:30|18514.24|18514.24|18514.24|18514.24|18514.24|18514.24|18514.24|18514.24|0
1637844220000|2021-11-25 12:43:40|18518.2|18518.2|18518.2|18518.2|18518.2|18518.2|18518.2|18518.2|0
1637844360000|2021-11-25 12:46:00|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|0
1637844450000|2021-11-25 12:47:30|18522.63|18522.63|18522.63|18522.63|18522.63|18522.63|18522.63|18522.63|0
1637844610000|2021-11-25 12:50:10|18518.43|18518.43|18518.43|18518.43|18518.43|18518.43|18518.43|18518.43|0
1637845020000|2021-11-25 12:57:00|18517.03|18517.03|18517.03|18517.03|18517.03|18517.03|18517.03|18517.03|0
1637845240000|2021-11-25 13:00:40|18515.63|18515.63|18521.23|18521.23|18521.23|18521.23|18515.63|18515.63|0
1637845250000|2021-11-25 13:00:50|18519.83|18519.83|18525.43|18525.43|18525.43|18525.43|18519.83|18519.83|0
1637845260000|2021-11-25 13:01:00|18526.82|18526.82|18534.76|18534.76|18534.76|18534.76|18526.82|18526.82|0
1637845270000|2021-11-25 13:01:10|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|0
1637845280000|2021-11-25 13:01:20|18537.32|18537.32|18537.32|18537.32|18537.32|18537.32|18537.32|18537.32|0
1637845310000|2021-11-25 13:01:50|18529.39|18529.39|18529.39|18529.39|18529.39|18529.39|18529.39|18529.39|0
1637845350000|2021-11-25 13:02:30|18533.59|18533.59|18533.59|18533.59|18533.59|18533.59|18533.59|18533.59|0
1637845560000|2021-11-25 13:06:00|18529.39|18529.39|18529.39|18529.39|18529.39|18529.39|18529.39|18529.39|0
1637845610000|2021-11-25 13:06:50|18528.93|18528.93|18532.9|18532.9|18532.9|18532.9|18528.93|18528.93|0
1637845620000|2021-11-25 13:07:00|18532.44|18532.44|18532.44|18532.44|18532.44|18532.44|18532.44|18532.44|0
1637845640000|2021-11-25 13:07:20|18531.04|18531.04|18531.04|18531.04|18531.04|18531.04|18531.04|18531.04|0
1637845680000|2021-11-25 13:08:00|18532.44|18532.44|18538.03|18538.03|18538.03|18538.03|18532.44|18532.44|0
1637845790000|2021-11-25 13:09:50|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|0
1637845810000|2021-11-25 13:10:10|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|0
1637845930000|2021-11-25 13:12:10|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|0
1637845950000|2021-11-25 13:12:30|18527.3|18527.3|18528.7|18528.7|18528.7|18528.7|18527.3|18527.3|0
1637845970000|2021-11-25 13:12:50|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1637846020000|2021-11-25 13:13:40|18523.13|18523.13|18523.13|18523.13|18523.13|18523.13|18523.13|18523.13|0
1637846070000|2021-11-25 13:14:30|18527.09|18527.09|18527.09|18527.09|18527.09|18527.09|18527.09|18527.09|0
1637846080000|2021-11-25 13:14:40|18523.13|18523.13|18523.59|18523.59|18523.59|18523.59|18523.13|18523.13|0
1637846140000|2021-11-25 13:15:40|18531.52|18531.52|18531.52|18531.52|18531.52|18531.52|18531.52|18531.52|0
1637846180000|2021-11-25 13:16:20|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|0
1637846540000|2021-11-25 13:22:20|18535.94|18535.94|18535.94|18535.94|18535.94|18535.94|18535.94|18535.94|0
1637846610000|2021-11-25 13:23:30|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|0
1637846710000|2021-11-25 13:25:10|18535.94|18535.94|18537.34|18537.34|18537.34|18537.34|18533.14|18533.14|0
1637846720000|2021-11-25 13:25:20|18540.14|18540.14|18540.14|18540.14|18540.14|18540.14|18540.14|18540.14|0
1637846730000|2021-11-25 13:25:30|18542.94|18542.94|18542.94|18542.94|18542.94|18542.94|18542.94|18542.94|0
1637846750000|2021-11-25 13:25:50|18538.97|18538.97|18538.97|18538.97|18538.97|18538.97|18538.97|18538.97|0
1637846760000|2021-11-25 13:26:00|18540.37|18540.37|18540.37|18540.37|18540.37|18540.37|18540.37|18540.37|0
1637846790000|2021-11-25 13:26:30|18541.77|18541.77|18533.61|18533.61|18541.77|18541.77|18533.61|18533.61|0
1637846990000|2021-11-25 13:29:50|18535.45|18535.45|18535.45|18535.45|18535.45|18535.45|18535.45|18535.45|0
1637847070000|2021-11-25 13:31:10|18535.91|18535.91|18536.37|18536.37|18536.37|18536.37|18535.91|18535.91|0
1637847090000|2021-11-25 13:31:30|18532.4|18532.4|18532.4|18532.4|18532.4|18532.4|18532.4|18532.4|0
1637847200000|2021-11-25 13:33:20|18531|18531|18531|18531|18531|18531|18531|18531|0
1637847230000|2021-11-25 13:33:50|18534.97|18534.97|18534.97|18534.97|18534.97|18534.97|18534.97|18534.97|0
1637847330000|2021-11-25 13:35:30|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|0
1637847450000|2021-11-25 13:37:30|18539.85|18539.85|18539.85|18539.85|18539.85|18539.85|18539.85|18539.85|0
1637847490000|2021-11-25 13:38:10|18540.31|18540.31|18540.31|18540.31|18540.31|18540.31|18540.31|18540.31|0
1637847670000|2021-11-25 13:41:10|18536.35|18536.35|18528.42|18528.42|18536.35|18536.35|18528.42|18528.42|0
1637847680000|2021-11-25 13:41:20|18532.38|18532.38|18532.38|18532.38|18532.38|18532.38|18532.38|18532.38|0
1637847710000|2021-11-25 13:41:50|18530.98|18530.98|18537.98|18537.98|18537.98|18537.98|18530.98|18530.98|0
1637847760000|2021-11-25 13:42:40|18538.9|18538.9|18538.9|18538.9|18538.9|18538.9|18538.9|18538.9|0
1637847790000|2021-11-25 13:43:10|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|0
1637847880000|2021-11-25 13:44:40|18541.46|18541.46|18544.26|18544.26|18545.66|18545.66|18541.46|18541.46|0
1637847950000|2021-11-25 13:45:50|18544.72|18544.72|18544.72|18544.72|18544.72|18544.72|18544.72|18544.72|0
1637848050000|2021-11-25 13:47:30|18548.69|18548.69|18548.69|18548.69|18548.69|18548.69|18548.69|18548.69|0
1637848060000|2021-11-25 13:47:40|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|0
1637848230000|2021-11-25 13:50:30|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|0
1637848320000|2021-11-25 13:52:00|18540.3|18540.3|18552.19|18552.19|18552.19|18552.19|18540.3|18540.3|0
1637848360000|2021-11-25 13:52:40|18553.11|18553.11|18553.11|18553.11|18553.11|18553.11|18553.11|18553.11|0
1637848370000|2021-11-25 13:52:50|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|0
1637848420000|2021-11-25 13:53:40|18553.11|18553.11|18553.11|18553.11|18553.11|18553.11|18553.11|18553.11|0
1637848620000|2021-11-25 13:57:00|18549.15|18549.15|18549.15|18549.15|18549.15|18549.15|18549.15|18549.15|0
1637848640000|2021-11-25 13:57:20|18542.15|18542.15|18542.15|18542.15|18542.15|18542.15|18542.15|18542.15|0
1637848650000|2021-11-25 13:57:30|18540.75|18540.75|18540.75|18540.75|18540.75|18540.75|18540.75|18540.75|0
1637848680000|2021-11-25 13:58:00|18536.55|18536.55|18536.55|18536.55|18536.55|18536.55|18536.55|18536.55|0
1637848710000|2021-11-25 13:58:30|18528.62|18528.62|18530.02|18530.02|18530.02|18530.02|18528.62|18528.62|0
1637848740000|2021-11-25 13:59:00|18532.82|18532.82|18532.82|18532.82|18532.82|18532.82|18532.82|18532.82|0
1637848850000|2021-11-25 14:00:50|18534.22|18534.22|18532.82|18532.82|18534.22|18534.22|18531.42|18531.42|0
1637848860000|2021-11-25 14:01:00|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|18534.22|0
1637848890000|2021-11-25 14:01:30|18532.84|18532.84|18532.84|18532.84|18532.84|18532.84|18532.84|18532.84|0
1637848930000|2021-11-25 14:02:10|18536.81|18536.81|18538.21|18538.21|18538.21|18538.21|18536.81|18536.81|0
1637848940000|2021-11-25 14:02:20|18535.41|18535.41|18535.41|18535.41|18535.41|18535.41|18535.41|18535.41|0
1637848970000|2021-11-25 14:02:50|18536.81|18536.81|18536.81|18536.81|18536.81|18536.81|18536.81|18536.81|0
1637849090000|2021-11-25 14:04:50|18539.61|18539.61|18539.61|18539.61|18539.61|18539.61|18539.61|18539.61|0
1637849100000|2021-11-25 14:05:00|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|0
1637849110000|2021-11-25 14:05:10|18546.14|18546.14|18546.14|18546.14|18546.14|18546.14|18546.14|18546.14|0
1637849250000|2021-11-25 14:07:30|18547.52|18547.52|18547.52|18547.52|18547.52|18547.52|18547.52|18547.52|0
1637849310000|2021-11-25 14:08:30|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|0
1637849630000|2021-11-25 14:13:50|18551.94|18551.94|18551.94|18551.94|18551.94|18551.94|18551.94|18551.94|0
1637849780000|2021-11-25 14:16:20|18555.91|18555.91|18555.91|18555.91|18555.91|18555.91|18555.91|18555.91|0
1637849800000|2021-11-25 14:16:40|18557.31|18557.31|18561.5|18561.5|18561.5|18561.5|18557.31|18557.31|0
1637849810000|2021-11-25 14:16:50|18564.3|18564.3|18564.3|18564.3|18564.3|18564.3|18564.3|18564.3|0
1637849850000|2021-11-25 14:17:30|18560.34|18560.34|18560.34|18560.34|18560.34|18560.34|18560.34|18560.34|0
1637849870000|2021-11-25 14:17:50|18558.94|18558.94|18561.74|18561.74|18561.74|18561.74|18558.94|18558.94|0
1637849880000|2021-11-25 14:18:00|18560.34|18560.34|18560.34|18560.34|18560.34|18560.34|18560.34|18560.34|0
1637849900000|2021-11-25 14:18:20|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|0
1637849950000|2021-11-25 14:19:10|18558.92|18558.92|18558.92|18558.92|18558.92|18558.92|18558.92|18558.92|0
1637850070000|2021-11-25 14:21:10|18554.95|18554.95|18554.95|18554.95|18554.95|18554.95|18554.95|18554.95|0
1637850180000|2021-11-25 14:23:00|18554.03|18554.03|18554.03|18554.03|18554.03|18554.03|18554.03|18554.03|0
1637850220000|2021-11-25 14:23:40|18558|18558|18558|18558|18558|18558|18558|18558|0
1637850240000|2021-11-25 14:24:00|18561.96|18561.96|18565.93|18565.93|18565.93|18565.93|18561.96|18561.96|0
1637850260000|2021-11-25 14:24:20|18564.53|18564.53|18564.53|18564.53|18564.53|18564.53|18564.53|18564.53|0
1637850270000|2021-11-25 14:24:30|18563.13|18563.13|18563.13|18563.13|18563.13|18563.13|18563.13|18563.13|0
1637850310000|2021-11-25 14:25:10|18564.53|18564.53|18565.93|18565.93|18565.93|18565.93|18564.53|18564.53|0
1637850320000|2021-11-25 14:25:20|18570.13|18570.13|18570.13|18570.13|18570.13|18570.13|18570.13|18570.13|0
1637850370000|2021-11-25 14:26:10|18566.16|18566.16|18566.16|18566.16|18566.16|18566.16|18566.16|18566.16|0
1637850400000|2021-11-25 14:26:40|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|18564.76|0
1637850430000|2021-11-25 14:27:10|18563.36|18563.36|18563.36|18563.36|18563.36|18563.36|18563.36|18563.36|0
1637850510000|2021-11-25 14:28:30|18571.29|18571.29|18571.29|18571.29|18571.29|18571.29|18571.29|18571.29|0
1637850520000|2021-11-25 14:28:40|18563.36|18563.36|18558.94|18558.94|18563.36|18563.36|18558.94|18558.94|0
1637850600000|2021-11-25 14:30:00|18558.48|18558.48|18558.48|18558.48|18558.48|18558.48|18558.48|18558.48|0
1637850610000|2021-11-25 14:30:10|18559.88|18559.88|18559.88|18559.88|18559.88|18559.88|18559.88|18559.88|0
1637850630000|2021-11-25 14:30:30|18558.48|18558.48|18558.48|18558.48|18558.48|18558.48|18558.48|18558.48|0
1637850640000|2021-11-25 14:30:40|18562.44|18562.44|18562.44|18562.44|18562.44|18562.44|18562.44|18562.44|0
1637850700000|2021-11-25 14:31:40|18562.9|18562.9|18561.5|18561.5|18562.9|18562.9|18560.1|18560.1|0
1637850730000|2021-11-25 14:32:10|18557.54|18557.54|18557.54|18557.54|18557.54|18557.54|18557.54|18557.54|0
1637850970000|2021-11-25 14:36:10|18561.5|18561.5|18561.5|18561.5|18561.5|18561.5|18561.5|18561.5|0
1637851010000|2021-11-25 14:36:50|18562.9|18562.9|18564.3|18564.3|18564.3|18564.3|18562.9|18562.9|0
1637851020000|2021-11-25 14:37:00|18565.7|18565.7|18561.5|18561.5|18565.7|18565.7|18561.5|18561.5|0
1637851050000|2021-11-25 14:37:30|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|0
1637851060000|2021-11-25 14:37:40|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|18549.61|0
1637851100000|2021-11-25 14:38:20|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|18553.57|0
1637851120000|2021-11-25 14:38:40|18550.77|18550.77|18547.98|18547.98|18550.77|18550.77|18547.98|18547.98|0
1637851170000|2021-11-25 14:39:30|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|0
1637851300000|2021-11-25 14:41:40|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|0
1637851350000|2021-11-25 14:42:30|18553.32|18553.32|18553.32|18553.32|18553.32|18553.32|18553.32|18553.32|0
1637851360000|2021-11-25 14:42:40|18546.32|18546.32|18556.12|18556.12|18556.12|18556.12|18546.32|18546.32|0
1637851370000|2021-11-25 14:42:50|18564.05|18564.05|18564.05|18564.05|18564.05|18564.05|18564.05|18564.05|0
1637851390000|2021-11-25 14:43:10|18566.85|18566.85|18566.85|18566.85|18566.85|18566.85|18566.85|18566.85|0
1637851450000|2021-11-25 14:44:10|18565.93|18565.93|18565.93|18565.93|18565.93|18565.93|18565.93|18565.93|0
1637851530000|2021-11-25 14:45:30|18567.33|18567.33|18567.33|18567.33|18567.33|18567.33|18567.33|18567.33|0
1637851580000|2021-11-25 14:46:20|18571.29|18571.29|18571.29|18571.29|18571.29|18571.29|18571.29|18571.29|0
1637851610000|2021-11-25 14:46:50|18572.69|18572.69|18572.69|18572.69|18572.69|18572.69|18572.69|18572.69|0
1637851720000|2021-11-25 14:48:40|18576.89|18576.89|18578.29|18578.29|18578.29|18578.29|18576.89|18576.89|0
1637851770000|2021-11-25 14:49:30|18576.89|18576.89|18576.89|18576.89|18576.89|18576.89|18576.89|18576.89|0
1637851800000|2021-11-25 14:50:00|18572.93|18572.93|18572.93|18572.93|18572.93|18572.93|18572.93|18572.93|0
1637851810000|2021-11-25 14:50:10|18577.12|18577.12|18585.52|18585.52|18591.12|18591.12|18577.12|18577.12|0
1637851820000|2021-11-25 14:50:20|18584.12|18584.12|18585.04|18585.04|18585.04|18585.04|18584.12|18584.12|0
1637851830000|2021-11-25 14:50:30|18586.44|18586.44|18586.44|18586.44|18586.44|18586.44|18586.44|18586.44|0
1637851850000|2021-11-25 14:50:50|18587.84|18587.84|18597.64|18597.64|18597.64|18597.64|18587.84|18587.84|0
1637851860000|2021-11-25 14:51:00|18599.02|18599.02|18599.02|18599.02|18599.02|18599.02|18599.02|18599.02|0
1637851890000|2021-11-25 14:51:30|18593.42|18593.42|18593.42|18593.42|18593.42|18593.42|18593.42|18593.42|0
1637851960000|2021-11-25 14:52:40|18590.62|18590.62|18590.62|18590.62|18590.62|18590.62|18590.62|18590.62|0
1637851990000|2021-11-25 14:53:10|18594.58|18594.58|18594.58|18594.58|18594.58|18594.58|18594.58|18594.58|0
1637852010000|2021-11-25 14:53:30|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|0
1637852050000|2021-11-25 14:54:10|18602.51|18602.51|18602.51|18602.51|18602.51|18602.51|18602.51|18602.51|0
1637852100000|2021-11-25 14:55:00|18606.48|18606.48|18606.48|18606.48|18606.48|18606.48|18606.48|18606.48|0
1637852120000|2021-11-25 14:55:20|18605.08|18605.08|18605.08|18605.08|18605.08|18605.08|18605.08|18605.08|0
1637852130000|2021-11-25 14:55:30|18610.68|18610.68|18610.68|18610.68|18610.68|18610.68|18610.68|18610.68|0
1637852150000|2021-11-25 14:55:50|18613.48|18613.48|18614.88|18614.88|18614.88|18614.88|18613.48|18613.48|0
1637852200000|2021-11-25 14:56:40|18612.08|18612.08|18612.08|18612.08|18612.08|18612.08|18612.08|18612.08|0
1637852260000|2021-11-25 14:57:40|18612.54|18612.54|18612.54|18612.54|18612.54|18612.54|18612.54|18612.54|0
1637852270000|2021-11-25 14:57:50|18620.47|18620.47|18620.47|18620.47|18620.47|18620.47|18620.47|18620.47|0
1637852280000|2021-11-25 14:58:00|18619.07|18619.07|18619.07|18619.07|18619.07|18619.07|18619.07|18619.07|0
1637852300000|2021-11-25 14:58:20|18620.47|18620.47|18623.27|18623.27|18623.27|18623.27|18620.47|18620.47|0
1637852320000|2021-11-25 14:58:40|18627.23|18627.23|18627.23|18627.23|18627.23|18627.23|18627.23|18627.23|0
1637852330000|2021-11-25 14:58:50|18623.27|18623.27|18623.27|18623.27|18623.27|18623.27|18623.27|18623.27|0
1637852340000|2021-11-25 14:59:00|18624.19|18624.19|18624.19|18624.19|18624.19|18624.19|18624.19|18624.19|0
1637852370000|2021-11-25 14:59:30|18628.15|18628.15|18628.15|18628.15|18628.15|18628.15|18628.15|18628.15|0
1637852390000|2021-11-25 14:59:50|18624.19|18624.19|18620.22|18620.22|18624.19|18624.19|18620.22|18620.22|0
1637852400000|2021-11-25 15:00:00|18616.26|18616.26|18613.46|18613.46|18616.26|18616.26|18613.46|18613.46|0
1637852410000|2021-11-25 15:00:10|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|0
1637852440000|2021-11-25 15:00:40|18605.53|18605.53|18609.49|18609.49|18609.49|18609.49|18605.53|18605.53|0
1637852500000|2021-11-25 15:01:40|18608.09|18608.09|18608.09|18608.09|18608.09|18608.09|18608.09|18608.09|0
1637852570000|2021-11-25 15:02:50|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|0
1637852590000|2021-11-25 15:03:10|18606.71|18606.71|18606.71|18606.71|18606.71|18606.71|18606.71|18606.71|0
1637852600000|2021-11-25 15:03:20|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|0
1637852610000|2021-11-25 15:03:30|18601.35|18601.35|18601.35|18601.35|18601.35|18601.35|18601.35|18601.35|0
1637852650000|2021-11-25 15:04:10|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|0
1637852740000|2021-11-25 15:05:40|18602.51|18602.51|18602.51|18602.51|18602.51|18602.51|18598.55|18598.55|0
1637852750000|2021-11-25 15:05:50|18606.48|18606.48|18606.48|18606.48|18606.48|18606.48|18606.48|18606.48|0
1637852760000|2021-11-25 15:06:00|18607.88|18607.88|18609.28|18609.28|18609.28|18609.28|18607.88|18607.88|0
1637852820000|2021-11-25 15:07:00|18597.38|18597.38|18597.38|18597.38|18597.38|18597.38|18597.38|18597.38|0
1637852840000|2021-11-25 15:07:20|18595.54|18595.54|18595.54|18595.54|18595.54|18595.54|18595.54|18595.54|0
1637852860000|2021-11-25 15:07:40|18594.15|18594.15|18594.15|18594.15|18594.15|18594.15|18594.15|18594.15|0
1637852870000|2021-11-25 15:07:50|18590.18|18590.18|18586.21|18586.21|18590.18|18590.18|18586.21|18586.21|0
1637852980000|2021-11-25 15:09:40|18582.25|18582.25|18582.25|18582.25|18582.25|18582.25|18582.25|18582.25|0
1637853060000|2021-11-25 15:11:00|18578.28|18578.28|18577.82|18577.82|18578.28|18578.28|18577.82|18577.82|0
1637853080000|2021-11-25 15:11:20|18576.42|18576.42|18568.49|18568.49|18576.42|18576.42|18568.49|18568.49|0
1637853120000|2021-11-25 15:12:00|18564.53|18564.53|18564.53|18564.53|18564.53|18564.53|18564.53|18564.53|0
1637853170000|2021-11-25 15:12:50|18560.33|18560.33|18560.33|18560.33|18560.33|18560.33|18560.33|18560.33|0
1637853200000|2021-11-25 15:13:20|18559.41|18559.41|18559.41|18559.41|18559.41|18559.41|18559.41|18559.41|0
1637853360000|2021-11-25 15:16:00|18555.45|18555.45|18563.38|18563.38|18563.38|18563.38|18555.45|18555.45|0
1637853500000|2021-11-25 15:18:20|18555.45|18555.45|18547.52|18547.52|18555.45|18555.45|18547.52|18547.52|0
1637853550000|2021-11-25 15:19:10|18551.71|18551.71|18550.31|18550.31|18551.71|18551.71|18550.31|18550.31|0
1637853600000|2021-11-25 15:20:00|18546.35|18546.35|18539.59|18539.59|18546.35|18546.35|18539.59|18539.59|0
1637853610000|2021-11-25 15:20:10|18535.62|18535.62|18535.62|18535.62|18535.62|18535.62|18535.62|18535.62|0
1637853620000|2021-11-25 15:20:20|18539.59|18539.59|18539.59|18539.59|18539.59|18539.59|18539.59|18539.59|0
1637853650000|2021-11-25 15:20:50|18543.55|18543.55|18543.55|18543.55|18543.55|18543.55|18543.55|18543.55|0
1637853680000|2021-11-25 15:21:20|18547.52|18547.52|18547.52|18547.52|18547.52|18547.52|18547.52|18547.52|0
1637853710000|2021-11-25 15:21:50|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|0
1637853760000|2021-11-25 15:22:40|18559.41|18559.41|18559.41|18559.41|18559.41|18559.41|18559.41|18559.41|0
1637853780000|2021-11-25 15:23:00|18559.87|18559.87|18559.87|18559.87|18559.87|18559.87|18559.87|18559.87|0
1637853830000|2021-11-25 15:23:50|18562.67|18562.67|18562.67|18562.67|18562.67|18562.67|18562.67|18562.67|0
1637853930000|2021-11-25 15:25:30|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|0
1637853970000|2021-11-25 15:26:10|18567.55|18567.55|18567.55|18567.55|18567.55|18567.55|18567.55|18567.55|0
1637854040000|2021-11-25 15:27:20|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|0
1637854050000|2021-11-25 15:27:30|18560.79|18560.79|18560.79|18560.79|18560.79|18560.79|18560.79|18560.79|0
1637854070000|2021-11-25 15:27:50|18562.19|18562.19|18566.39|18566.39|18566.39|18566.39|18562.19|18562.19|0
1637854090000|2021-11-25 15:28:10|18562.42|18562.42|18562.42|18562.42|18562.42|18562.42|18562.42|18562.42|0
1637854100000|2021-11-25 15:28:20|18561.02|18561.02|18559.62|18559.62|18561.02|18561.02|18559.62|18559.62|0
1637854260000|2021-11-25 15:31:00|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|0
1637854370000|2021-11-25 15:32:50|18551.46|18551.46|18551.46|18551.46|18551.46|18551.46|18551.46|18551.46|0
1637854390000|2021-11-25 15:33:10|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|0
1637854410000|2021-11-25 15:33:30|18547.5|18547.5|18547.5|18547.5|18547.5|18547.5|18547.5|18547.5|0
1637854440000|2021-11-25 15:34:00|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|18543.53|0
1637854460000|2021-11-25 15:34:20|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|18539.56|0
1637854570000|2021-11-25 15:36:10|18531.63|18531.63|18531.63|18531.63|18531.63|18531.63|18531.63|18531.63|0
1637854680000|2021-11-25 15:38:00|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|18527.67|0
1637854810000|2021-11-25 15:40:10|18531.87|18531.87|18531.87|18531.87|18534.67|18534.67|18531.87|18531.87|0
1637854820000|2021-11-25 15:40:20|18523.94|18523.94|18523.02|18523.02|18523.94|18523.94|18523.02|18523.02|0
1637854850000|2021-11-25 15:40:50|18520.22|18520.22|18520.22|18520.22|18520.22|18520.22|18520.22|18520.22|0
1637854860000|2021-11-25 15:41:00|18518.38|18518.38|18516.98|18516.98|18518.38|18518.38|18516.98|18516.98|0
1637855020000|2021-11-25 15:43:40|18520.95|18520.95|18520.95|18520.95|18520.95|18520.95|18520.95|18520.95|0
1637855100000|2021-11-25 15:45:00|18516.98|18516.98|18516.98|18516.98|18516.98|18516.98|18516.98|18516.98|0
1637855130000|2021-11-25 15:45:30|18518.38|18518.38|18518.38|18518.38|18518.38|18518.38|18518.38|18518.38|0
1637855180000|2021-11-25 15:46:20|18519.78|18519.78|18519.78|18519.78|18519.78|18519.78|18519.78|18519.78|0
1637855200000|2021-11-25 15:46:40|18516.98|18516.98|18516.98|18516.98|18516.98|18516.98|18516.98|18516.98|0
1637855240000|2021-11-25 15:47:20|18517.9|18517.9|18517.9|18517.9|18517.9|18517.9|18517.9|18517.9|0
1637855250000|2021-11-25 15:47:30|18519.3|18519.3|18519.3|18519.3|18519.3|18519.3|18519.3|18519.3|0
1637855310000|2021-11-25 15:48:30|18516.5|18516.5|18513.7|18513.7|18516.5|18516.5|18513.7|18513.7|0
1637855380000|2021-11-25 15:49:40|18510.9|18510.9|18510.9|18510.9|18510.9|18510.9|18510.9|18510.9|0
1637855500000|2021-11-25 15:51:40|18514.87|18514.87|18514.87|18514.87|18514.87|18514.87|18514.87|18514.87|0
1637855580000|2021-11-25 15:53:00|18510.9|18510.9|18506.94|18506.94|18510.9|18510.9|18506.94|18506.94|0
1637855670000|2021-11-25 15:54:30|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|0
1637855730000|2021-11-25 15:55:30|18501.59|18501.59|18501.59|18501.59|18501.59|18501.59|18501.59|18501.59|0
1637855820000|2021-11-25 15:57:00|18500.67|18500.67|18500.67|18500.67|18500.67|18500.67|18500.67|18500.67|0
1637855900000|2021-11-25 15:58:20|18496.71|18496.71|18504.64|18504.64|18504.64|18504.64|18496.71|18496.71|0
1637855910000|2021-11-25 15:58:30|18496.71|18496.71|18496.71|18496.71|18496.71|18496.71|18496.71|18496.71|0
1637855920000|2021-11-25 15:58:40|18500.67|18500.67|18501.13|18501.13|18501.13|18501.13|18500.67|18500.67|0
1637855970000|2021-11-25 15:59:30|18505.1|18505.1|18506.5|18506.5|18506.5|18506.5|18505.1|18505.1|0
1637855980000|2021-11-25 15:59:40|18507.9|18507.9|18515.83|18515.83|18515.83|18515.83|18507.9|18507.9|0
1637856000000|2021-11-25 16:00:00|18513.03|18513.03|18514.43|18514.43|18514.43|18514.43|18513.03|18513.03|0
1637856050000|2021-11-25 16:00:50|18522.36|18522.36|18522.36|18522.36|18522.36|18522.36|18522.36|18522.36|0
1637856100000|2021-11-25 16:01:40|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|0
1637856270000|2021-11-25 16:04:30|18509.06|18509.06|18509.06|18509.06|18509.06|18509.06|18509.06|18509.06|0
1637856300000|2021-11-25 16:05:00|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|0
1637856320000|2021-11-25 16:05:20|18514.43|18514.43|18514.43|18514.43|18514.43|18514.43|18514.43|18514.43|0
1637856360000|2021-11-25 16:06:00|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|0
1637856380000|2021-11-25 16:06:20|18510.23|18510.23|18510.23|18510.23|18510.23|18510.23|18510.23|18510.23|0
1637856440000|2021-11-25 16:07:20|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|18511.63|0
1637856510000|2021-11-25 16:08:30|18507.66|18507.66|18511.63|18511.63|18511.63|18511.63|18507.66|18507.66|0
1637856580000|2021-11-25 16:09:40|18513.03|18513.03|18513.03|18513.03|18513.03|18513.03|18513.03|18513.03|0
1637856650000|2021-11-25 16:10:50|18509.06|18509.06|18509.06|18509.06|18509.06|18509.06|18509.06|18509.06|0
1637856720000|2021-11-25 16:12:00|18507.66|18507.66|18507.66|18507.66|18507.66|18507.66|18507.66|18507.66|0
1637856750000|2021-11-25 16:12:30|18503.7|18503.7|18503.7|18503.7|18503.7|18503.7|18503.7|18503.7|0
1637856820000|2021-11-25 16:13:40|18502.3|18502.3|18510.7|18510.7|18510.7|18510.7|18502.3|18502.3|0
1637856860000|2021-11-25 16:14:20|18514.66|18514.66|18514.66|18514.66|18514.66|18514.66|18514.66|18514.66|0
1637856910000|2021-11-25 16:15:10|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|0
1637856950000|2021-11-25 16:15:50|18513.5|18513.5|18514.89|18514.89|18514.89|18514.89|18513.5|18513.5|0
1637856960000|2021-11-25 16:16:00|18515.35|18515.35|18515.35|18515.35|18515.35|18515.35|18515.35|18515.35|0
1637857040000|2021-11-25 16:17:20|18514.89|18514.89|18513.98|18513.98|18514.89|18514.89|18513.98|18513.98|0
1637857070000|2021-11-25 16:17:50|18513.52|18513.52|18513.52|18513.52|18513.52|18513.52|18513.52|18513.52|0
1637857080000|2021-11-25 16:18:00|18512.12|18512.12|18512.12|18512.12|18512.12|18512.12|18512.12|18512.12|0
1637857150000|2021-11-25 16:19:10|18510.13|18510.13|18510.13|18510.13|18510.13|18510.13|18510.13|18510.13|0
1637857160000|2021-11-25 16:19:20|18508.15|18508.15|18508.15|18508.15|18508.15|18508.15|18508.15|18508.15|0
1637857180000|2021-11-25 16:19:40|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|0
1637857190000|2021-11-25 16:19:50|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|0
1637857200000|2021-11-25 16:20:00|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|0
1637857220000|2021-11-25 16:20:20|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|18502.79|0
1637857260000|2021-11-25 16:21:00|18501.39|18501.39|18497.42|18497.42|18501.39|18501.39|18497.42|18497.42|0
1637857270000|2021-11-25 16:21:10|18496.96|18496.96|18496.96|18496.96|18496.96|18496.96|18496.96|18496.96|0
1637857280000|2021-11-25 16:21:20|18500.93|18500.93|18500.93|18500.93|18500.93|18500.93|18500.93|18500.93|0
1637857330000|2021-11-25 16:22:10|18496.96|18496.96|18498.36|18498.36|18498.36|18498.36|18496.96|18496.96|0
1637857370000|2021-11-25 16:22:50|18502.33|18502.33|18503.73|18503.73|18503.73|18503.73|18502.33|18502.33|0
1637857390000|2021-11-25 16:23:10|18505.13|18505.13|18505.13|18505.13|18505.13|18505.13|18505.13|18505.13|0
1637857440000|2021-11-25 16:24:00|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|0
1637857450000|2021-11-25 16:24:10|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|0
1637857460000|2021-11-25 16:24:20|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|0
1637857470000|2021-11-25 16:24:30|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|18504.19|0
1637857490000|2021-11-25 16:24:50|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|0
1637857510000|2021-11-25 16:25:10|18504.19|18504.19|18505.59|18505.59|18505.59|18505.59|18504.19|18504.19|0
1637857520000|2021-11-25 16:25:20|18506.5|18506.5|18506.5|18506.5|18506.5|18506.5|18506.5|18506.5|0
1637857540000|2021-11-25 16:25:40|18510.47|18510.47|18510.47|18510.47|18510.47|18510.47|18510.47|18510.47|0
1637857570000|2021-11-25 16:26:10|18510.01|18510.01|18510.01|18510.01|18510.01|18510.01|18510.01|18510.01|0
1637857580000|2021-11-25 16:26:20|18513.98|18513.98|18521.91|18521.91|18521.91|18521.91|18513.98|18513.98|0
1637857590000|2021-11-25 16:26:30|18517.94|18517.94|18526.34|18526.34|18526.34|18526.34|18517.94|18517.94|0
1637857610000|2021-11-25 16:26:50|18524.94|18524.94|18528.9|18528.9|18528.9|18528.9|18524.94|18524.94|0
1637857650000|2021-11-25 16:27:30|18529.82|18529.82|18529.82|18529.82|18529.82|18529.82|18529.82|18529.82|0
1637857690000|2021-11-25 16:28:10|18527.02|18527.02|18527.02|18527.02|18527.02|18527.02|18527.02|18527.02|0
1637857710000|2021-11-25 16:28:30|18525.62|18525.62|18520.03|18520.03|18525.62|18525.62|18520.03|18520.03|0
1637857750000|2021-11-25 16:29:10|18521.43|18521.43|18522.83|18522.83|18522.83|18522.83|18521.43|18521.43|0
1637857760000|2021-11-25 16:29:20|18526.79|18526.79|18526.79|18526.79|18526.79|18526.79|18526.79|18526.79|0
1637857780000|2021-11-25 16:29:40|18528.19|18528.19|18529.57|18529.57|18529.57|18529.57|18528.19|18528.19|0
1637857790000|2021-11-25 16:29:50|18525.6|18525.6|18525.6|18525.6|18525.6|18525.6|18525.6|18525.6|0
1637914500000|2021-11-26 08:15:00|18230.16|18230.16|18230.16|18230.16|18230.16|18230.16|18230.16|18230.16|0
1637914510000|2021-11-26 08:15:10|18238.09|18238.09|18250.69|18250.69|18250.69|18250.69|18238.09|18238.09|0
1637914520000|2021-11-26 08:15:20|18246.49|18246.49|18252.09|18252.09|18252.09|18252.09|18246.49|18246.49|0
1637914530000|2021-11-26 08:15:30|18246.49|18246.49|18231.09|18231.09|18250.69|18250.69|18226.9|18226.9|0
1637914540000|2021-11-26 08:15:40|18226.9|18226.9|18224.1|18224.1|18226.9|18226.9|18224.1|18224.1|0
1637914550000|2021-11-26 08:15:50|18226.9|18226.9|18226.9|18226.9|18226.9|18226.9|18224.1|18224.1|0
1637914580000|2021-11-26 08:16:20|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|0
1637914600000|2021-11-26 08:16:40|18226.9|18226.9|18226.9|18226.9|18226.9|18226.9|18226.9|18226.9|0
1637914610000|2021-11-26 08:16:50|18228.3|18228.3|18226.9|18226.9|18228.3|18228.3|18226.9|18226.9|0
1637914620000|2021-11-26 08:17:00|18215|18215|18207.07|18207.07|18215|18215|18207.07|18207.07|0
1637914650000|2021-11-26 08:17:30|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|0
1637914670000|2021-11-26 08:17:50|18206.84|18206.84|18206.84|18206.84|18206.84|18206.84|18206.84|18206.84|0
1637914710000|2021-11-26 08:18:30|18192.84|18192.84|18192.84|18192.84|18192.84|18192.84|18192.84|18192.84|0
1637914720000|2021-11-26 08:18:40|18197.04|18197.04|18201.01|18201.01|18201.01|18201.01|18197.04|18197.04|0
1637914780000|2021-11-26 08:19:40|18192.61|18192.61|18192.61|18192.61|18192.61|18192.61|18192.61|18192.61|0
1637914790000|2021-11-26 08:19:50|18176.75|18176.75|18176.75|18176.75|18176.75|18176.75|18176.75|18176.75|0
1637914800000|2021-11-26 08:20:00|18175.83|18175.83|18167.9|18167.9|18175.83|18175.83|18167.9|18167.9|0
1637914870000|2021-11-26 08:21:10|18169.3|18169.3|18169.3|18169.3|18169.3|18169.3|18169.3|18169.3|0
1637914880000|2021-11-26 08:21:20|18189.12|18189.12|18189.12|18189.12|18189.12|18189.12|18189.12|18189.12|0
1637914920000|2021-11-26 08:22:00|18184.93|18184.93|18182.63|18182.63|18184.93|18184.93|18182.63|18182.63|0
1637914930000|2021-11-26 08:22:10|18222.28|18222.28|18222.28|18222.28|18222.28|18222.28|18222.28|18222.28|0
1637914940000|2021-11-26 08:22:20|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|18220.88|0
1637914950000|2021-11-26 08:22:30|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|0
1637914980000|2021-11-26 08:23:00|18208.98|18208.98|18208.98|18208.98|18208.98|18208.98|18208.98|18208.98|0
1637915030000|2021-11-26 08:23:50|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|0
1637915050000|2021-11-26 08:24:10|18179.83|18179.83|18179.83|18179.83|18179.83|18179.83|18179.83|18179.83|0
1637915060000|2021-11-26 08:24:20|18184.03|18184.03|18184.03|18184.03|18184.03|18184.03|18184.03|18184.03|0
1637915080000|2021-11-26 08:24:40|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|0
1637915170000|2021-11-26 08:26:10|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|18176.1|0
1637915200000|2021-11-26 08:26:40|18172.13|18172.13|18153.24|18153.24|18172.13|18172.13|18153.24|18153.24|0
1637915240000|2021-11-26 08:27:20|18133.41|18133.41|18133.41|18133.41|18133.41|18133.41|18133.41|18133.41|0
1637915250000|2021-11-26 08:27:30|18136.21|18136.21|18136.21|18136.21|18136.21|18136.21|18136.21|18136.21|0
1637915270000|2021-11-26 08:27:50|18141.81|18141.81|18141.81|18141.81|18141.81|18141.81|18141.81|18141.81|0
1637915280000|2021-11-26 08:28:00|18149.74|18149.74|18151.58|18151.58|18152.04|18152.04|18149.74|18149.74|0
1637915320000|2021-11-26 08:28:40|18159.51|18159.51|18159.51|18159.51|18159.51|18159.51|18159.51|18159.51|0
1637915330000|2021-11-26 08:28:50|18163.71|18163.71|18165.09|18165.09|18165.09|18165.09|18163.71|18163.71|0
1637915390000|2021-11-26 08:29:50|18169.28|18169.28|18169.28|18169.28|18169.28|18169.28|18169.28|18169.28|0
1637915400000|2021-11-26 08:30:00|18165.09|18165.09|18165.09|18165.09|18165.09|18165.09|18165.09|18165.09|0
1637915410000|2021-11-26 08:30:10|18170.68|18170.68|18170.68|18170.68|18170.68|18170.68|18170.68|18170.68|0
1637915420000|2021-11-26 08:30:20|18172.08|18172.08|18173.48|18173.48|18173.48|18173.48|18172.08|18172.08|0
1637915480000|2021-11-26 08:31:20|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|18193.31|0
1637915530000|2021-11-26 08:32:10|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|18197.51|0
1637915580000|2021-11-26 08:33:00|18205.44|18205.44|18203.1|18203.1|18205.44|18205.44|18197.51|18197.51|0
1637915590000|2021-11-26 08:33:10|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|18195.17|0
1637915600000|2021-11-26 08:33:20|18190.98|18190.98|18179.08|18179.08|18190.98|18190.98|18179.08|18179.08|0
1637915610000|2021-11-26 08:33:30|18163.22|18163.22|18170.22|18170.22|18170.22|18170.22|18163.22|18163.22|0
1637915630000|2021-11-26 08:33:50|18166.02|18166.02|18171.62|18171.62|18171.62|18171.62|18166.02|18166.02|0
1637915640000|2021-11-26 08:34:00|18167.65|18167.65|18159.72|18159.72|18167.65|18167.65|18159.72|18159.72|0
1637915650000|2021-11-26 08:34:10|18154.12|18154.12|18159.72|18159.72|18159.72|18159.72|18154.12|18154.12|0
1637915660000|2021-11-26 08:34:20|18155.76|18155.76|18155.76|18155.76|18155.76|18155.76|18155.76|18155.76|0
1637915670000|2021-11-26 08:34:30|18147.36|18147.36|18154.38|18154.38|18155.76|18155.76|18147.36|18147.36|0
1637915680000|2021-11-26 08:34:40|18138.52|18138.52|18138.52|18138.52|18138.52|18138.52|18130.12|18130.12|0
1637915690000|2021-11-26 08:34:50|18132.92|18132.92|18138.52|18138.52|18138.52|18138.52|18130.12|18130.12|0
1637915700000|2021-11-26 08:35:00|18126.62|18126.62|18138.52|18138.52|18138.52|18138.52|18126.62|18126.62|0
1637915760000|2021-11-26 08:36:00|18132.92|18132.92|18137.12|18137.12|18137.12|18137.12|18127.32|18127.32|0
1637915800000|2021-11-26 08:36:40|18160.91|18160.91|18168.84|18168.84|18168.84|18168.84|18160.91|18160.91|0
1637915810000|2021-11-26 08:36:50|18164.87|18164.87|18164.87|18164.87|18164.87|18164.87|18164.87|18164.87|0
1637915840000|2021-11-26 08:37:20|18166.27|18166.27|18166.27|18166.27|18166.27|18166.27|18166.27|18166.27|0
1637915910000|2021-11-26 08:38:30|18186.1|18186.1|18186.1|18186.1|18186.1|18186.1|18186.1|18186.1|0
1637915920000|2021-11-26 08:38:40|18187.48|18187.48|18187.48|18187.48|18187.48|18187.48|18187.48|18187.48|0
1637915950000|2021-11-26 08:39:10|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|18188.88|0
1637915960000|2021-11-26 08:39:20|18212.67|18212.67|18212.67|18212.67|18212.67|18212.67|18212.67|18212.67|0
1637915970000|2021-11-26 08:39:30|18215.47|18215.47|18215.47|18215.47|18215.47|18215.47|18215.47|18215.47|0
1637915980000|2021-11-26 08:39:40|18219.67|18219.67|18223.63|18223.63|18223.63|18223.63|18219.67|18219.67|0
1637916050000|2021-11-26 08:40:50|18239.49|18239.49|18239.49|18239.49|18239.49|18239.49|18239.49|18239.49|0
1637916070000|2021-11-26 08:41:10|18256.29|18256.29|18252.32|18252.32|18260.25|18260.25|18252.32|18252.32|0
1637916090000|2021-11-26 08:41:30|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|0
1637916140000|2021-11-26 08:42:20|18272.38|18272.38|18284.51|18284.51|18300.37|18300.37|18272.38|18272.38|0
1637916160000|2021-11-26 08:42:40|18288.47|18288.47|18272.38|18272.38|18288.47|18288.47|18272.38|18272.38|0
1637916170000|2021-11-26 08:42:50|18264.45|18264.45|18260.48|18260.48|18264.45|18264.45|18260.48|18260.48|0
1637916230000|2021-11-26 08:43:50|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|0
1637916260000|2021-11-26 08:44:20|18258.15|18258.15|18254.19|18254.19|18277.98|18277.98|18254.19|18254.19|0
1637916270000|2021-11-26 08:44:30|18256.99|18256.99|18288.71|18288.71|18288.71|18288.71|18256.99|18256.99|0
1637916280000|2021-11-26 08:44:40|18300.6|18300.6|18306.2|18306.2|18306.2|18306.2|18300.6|18300.6|0
1637916290000|2021-11-26 08:44:50|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|18311.8|0
1637916310000|2021-11-26 08:45:10|18303.87|18303.87|18303.87|18303.87|18303.87|18303.87|18303.87|18303.87|0
1637916330000|2021-11-26 08:45:30|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|0
1637916340000|2021-11-26 08:45:40|18297.1|18297.1|18295.7|18295.7|18297.1|18297.1|18295.7|18295.7|0
1637916350000|2021-11-26 08:45:50|18287.77|18287.77|18283.81|18283.81|18287.77|18287.77|18283.81|18283.81|0
1637916360000|2021-11-26 08:46:00|18281.01|18281.01|18281.01|18281.01|18281.01|18281.01|18281.01|18281.01|0
1637916370000|2021-11-26 08:46:10|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|0
1637916390000|2021-11-26 08:46:30|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|0
1637916430000|2021-11-26 08:47:10|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|0
1637916460000|2021-11-26 08:47:40|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|0
1637916550000|2021-11-26 08:49:10|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|0
1637916570000|2021-11-26 08:49:30|18323.69|18323.69|18323.69|18323.69|18323.69|18323.69|18323.69|18323.69|0
1637916580000|2021-11-26 08:49:40|18311.8|18311.8|18303.87|18303.87|18311.8|18311.8|18303.87|18303.87|0
1637916590000|2021-11-26 08:49:50|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|0
1637916650000|2021-11-26 08:50:50|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|18309.47|0
1637916660000|2021-11-26 08:51:00|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|0
1637916670000|2021-11-26 08:51:10|18321.36|18321.36|18329.29|18329.29|18329.29|18329.29|18321.36|18321.36|0
1637916690000|2021-11-26 08:51:30|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|0
1637916700000|2021-11-26 08:51:40|18359.85|18359.85|18359.85|18359.85|18359.85|18359.85|18359.85|18359.85|0
1637916710000|2021-11-26 08:51:50|18363.81|18363.81|18369.41|18369.41|18369.41|18369.41|18363.81|18363.81|0
1637916720000|2021-11-26 08:52:00|18357.52|18357.52|18350.52|18350.52|18357.52|18357.52|18350.52|18350.52|0
1637916800000|2021-11-26 08:53:20|18342.59|18342.59|18342.59|18342.59|18342.59|18342.59|18342.59|18342.59|0
1637916870000|2021-11-26 08:54:30|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|18358.45|0
1637916880000|2021-11-26 08:54:40|18345.85|18345.85|18345.85|18345.85|18345.85|18345.85|18345.85|18345.85|0
1637916890000|2021-11-26 08:54:50|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|0
1637916900000|2021-11-26 08:55:00|18326.03|18326.03|18326.03|18326.03|18326.03|18326.03|18326.03|18326.03|0
1637916910000|2021-11-26 08:55:10|18328.83|18328.83|18328.83|18328.83|18328.83|18328.83|18328.83|18328.83|0
1637916950000|2021-11-26 08:55:50|18333.02|18333.02|18334.42|18334.42|18334.42|18334.42|18333.02|18333.02|0
1637916960000|2021-11-26 08:56:00|18335.82|18335.82|18335.82|18335.82|18335.82|18335.82|18335.82|18335.82|0
1637916980000|2021-11-26 08:56:20|18347.72|18347.72|18343.75|18343.75|18347.72|18347.72|18343.75|18343.75|0
1637917000000|2021-11-26 08:56:40|18331.86|18331.86|18331.86|18331.86|18331.86|18331.86|18331.86|18331.86|0
1637917060000|2021-11-26 08:57:40|18334.66|18334.66|18338.86|18338.86|18338.86|18338.86|18334.66|18334.66|0
1637917070000|2021-11-26 08:57:50|18334.66|18334.66|18338.62|18338.62|18338.62|18338.62|18334.66|18334.66|0
1637917160000|2021-11-26 08:59:20|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|0
1637917190000|2021-11-26 08:59:50|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|18325.09|0
1637917210000|2021-11-26 09:00:10|18340.96|18340.96|18340.96|18340.96|18340.96|18340.96|18340.96|18340.96|0
1637917230000|2021-11-26 09:00:30|18330.23|18330.23|18326.03|18326.03|18330.23|18330.23|18326.03|18326.03|0
1637917240000|2021-11-26 09:00:40|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|18330.23|0
1637917250000|2021-11-26 09:00:50|18322.3|18322.3|18319.5|18319.5|18322.3|18322.3|18319.5|18319.5|0
1637917260000|2021-11-26 09:01:00|18315.53|18315.53|18315.53|18315.53|18315.53|18315.53|18315.53|18315.53|0
1637917270000|2021-11-26 09:01:10|18309.93|18309.93|18302.17|18302.17|18309.93|18309.93|18298.04|18298.04|0
1637917280000|2021-11-26 09:01:20|18298.21|18298.21|18298.21|18298.21|18298.21|18298.21|18298.21|18298.21|0
1637917290000|2021-11-26 09:01:30|18290.28|18290.28|18290.28|18290.28|18290.28|18290.28|18290.28|18290.28|0
1637917310000|2021-11-26 09:01:50|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|0
1637917360000|2021-11-26 09:02:40|18264.15|18264.15|18264.15|18264.15|18264.15|18264.15|18264.15|18264.15|0
1637917380000|2021-11-26 09:03:00|18272.09|18272.09|18272.09|18272.09|18272.09|18272.09|18272.09|18272.09|0
1637917390000|2021-11-26 09:03:10|18280.02|18280.02|18280.02|18280.02|18280.02|18280.02|18280.02|18280.02|0
1637917460000|2021-11-26 09:04:20|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|18287.95|0
1637917550000|2021-11-26 09:05:50|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|0
1637917560000|2021-11-26 09:06:00|18286.78|18286.78|18286.78|18286.78|18286.78|18286.78|18286.78|18286.78|0
1637917580000|2021-11-26 09:06:20|18288.18|18288.18|18268.35|18268.35|18288.18|18288.18|18268.35|18268.35|0
1637917590000|2021-11-26 09:06:30|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|0
1637917600000|2021-11-26 09:06:40|18259.02|18259.02|18254.82|18254.82|18259.02|18259.02|18254.82|18254.82|0
1637917620000|2021-11-26 09:07:00|18252.53|18252.53|18265.63|18265.63|18265.63|18265.63|18241.84|18241.84|0
1637917680000|2021-11-26 09:08:00|18261.66|18261.66|18257.7|18257.7|18261.66|18261.66|18257.7|18257.7|0
1637917700000|2021-11-26 09:08:20|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|0
1637917710000|2021-11-26 09:08:30|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|0
1637917730000|2021-11-26 09:08:50|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|0
1637917740000|2021-11-26 09:09:00|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|0
1637917750000|2021-11-26 09:09:10|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|18226.21|0
1637917800000|2021-11-26 09:10:00|18230.18|18230.18|18222.24|18222.24|18230.18|18230.18|18222.24|18222.24|0
1637917840000|2021-11-26 09:10:40|18225.04|18225.04|18225.96|18225.96|18226.42|18226.42|18225.04|18225.04|0
1637917850000|2021-11-26 09:10:50|18230.16|18230.16|18230.16|18230.16|18230.16|18230.16|18230.16|18230.16|0
1637917870000|2021-11-26 09:11:10|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|0
1637917920000|2021-11-26 09:12:00|18246.02|18246.02|18253.02|18253.02|18253.02|18253.02|18246.02|18246.02|0
1637917960000|2021-11-26 09:12:40|18260.95|18260.95|18275.88|18275.88|18275.88|18275.88|18260.95|18260.95|0
1637918020000|2021-11-26 09:13:40|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|18287.77|0
1637918080000|2021-11-26 09:14:40|18289.17|18289.17|18289.17|18289.17|18289.17|18289.17|18289.17|18289.17|0
1637918100000|2021-11-26 09:15:00|18273.31|18273.31|18251.62|18251.62|18273.31|18273.31|18251.62|18251.62|0
1637918110000|2021-11-26 09:15:10|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|0
1637918130000|2021-11-26 09:15:30|18236.93|18236.93|18234.13|18234.13|18236.93|18236.93|18234.13|18234.13|0
1637918180000|2021-11-26 09:16:20|18235.53|18235.53|18231.56|18231.56|18235.53|18235.53|18231.56|18231.56|0
1637918210000|2021-11-26 09:16:50|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|0
1637918260000|2021-11-26 09:17:40|18234.8|18234.8|18258.59|18258.59|18258.59|18258.59|18234.8|18234.8|0
1637918290000|2021-11-26 09:18:10|18246.7|18246.7|18262.56|18262.56|18262.56|18262.56|18246.7|18246.7|0
1637918300000|2021-11-26 09:18:20|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|18246.7|0
1637918320000|2021-11-26 09:18:40|18234.8|18234.8|18232|18232|18234.8|18234.8|18232|18232|0
1637918340000|2021-11-26 09:19:00|18239|18239|18254.86|18254.86|18254.86|18254.86|18239|18239|0
1637918380000|2021-11-26 09:19:40|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|0
1637918400000|2021-11-26 09:20:00|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|0
1637918420000|2021-11-26 09:20:20|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|0
1637918470000|2021-11-26 09:21:10|18291.69|18291.69|18295.89|18295.89|18295.89|18295.89|18291.69|18291.69|0
1637918540000|2021-11-26 09:22:20|18323.65|18323.65|18323.65|18323.65|18323.65|18323.65|18323.65|18323.65|0
1637918600000|2021-11-26 09:23:20|18333.44|18333.44|18333.44|18333.44|18333.44|18333.44|18333.44|18333.44|0
1637918610000|2021-11-26 09:23:30|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|18336.24|0
1637918620000|2021-11-26 09:23:40|18324.35|18324.35|18324.35|18324.35|18324.35|18324.35|18324.35|18324.35|0
1637918640000|2021-11-26 09:24:00|18325.27|18325.27|18317.34|18317.34|18325.27|18325.27|18317.34|18317.34|0
1637918670000|2021-11-26 09:24:30|18305.44|18305.44|18305.44|18305.44|18305.44|18305.44|18305.44|18305.44|0
1637918690000|2021-11-26 09:24:50|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|0
1637918700000|2021-11-26 09:25:00|18290.51|18290.51|18286.31|18286.31|18290.51|18290.51|18286.31|18286.31|0
1637918710000|2021-11-26 09:25:10|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|18278.38|0
1637918760000|2021-11-26 09:26:00|18270.45|18270.45|18277.46|18277.46|18277.46|18277.46|18269.53|18269.53|0
1637918780000|2021-11-26 09:26:20|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|0
1637918800000|2021-11-26 09:26:40|18281.43|18281.43|18281.43|18281.43|18281.43|18281.43|18281.43|18281.43|0
1637918810000|2021-11-26 09:26:50|18277.46|18277.46|18283.06|18283.06|18283.06|18283.06|18277.46|18277.46|0
1637918910000|2021-11-26 09:28:30|18271.17|18271.17|18271.17|18271.17|18271.17|18271.17|18271.17|18271.17|0
1637918920000|2021-11-26 09:28:40|18261.37|18261.37|18261.37|18261.37|18261.37|18261.37|18261.37|18261.37|0
1637918930000|2021-11-26 09:28:50|18257.4|18257.4|18257.4|18257.4|18257.4|18257.4|18257.4|18257.4|0
1637918950000|2021-11-26 09:29:10|18254.61|18254.61|18238.74|18238.74|18254.61|18254.61|18238.74|18238.74|0
1637918970000|2021-11-26 09:29:30|18250.64|18250.64|18253.44|18253.44|18253.44|18253.44|18250.64|18250.64|0
1637919030000|2021-11-26 09:30:30|18261.37|18261.37|18261.37|18261.37|18261.37|18261.37|18261.37|18261.37|0
1637919040000|2021-11-26 09:30:40|18245.51|18245.51|18239.91|18239.91|18247.84|18247.84|18239.91|18239.91|0
1637919110000|2021-11-26 09:31:50|18238.51|18238.51|18240.14|18240.14|18248.07|18248.07|18234.55|18234.55|0
1637919120000|2021-11-26 09:32:00|18236.18|18236.18|18225.22|18225.22|18236.18|18236.18|18225.22|18225.22|0
1637919130000|2021-11-26 09:32:10|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|18229.18|0
1637919150000|2021-11-26 09:32:30|18227.8|18227.8|18225.96|18225.96|18227.8|18227.8|18225.96|18225.96|0
1637919160000|2021-11-26 09:32:40|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|0
1637919180000|2021-11-26 09:33:00|18236.93|18236.93|18260.72|18260.72|18260.72|18260.72|18236.93|18236.93|0
1637919220000|2021-11-26 09:33:40|18252.79|18252.79|18252.79|18252.79|18252.79|18252.79|18252.79|18252.79|0
1637919240000|2021-11-26 09:34:00|18244.86|18244.86|18240.89|18240.89|18244.86|18244.86|18240.89|18240.89|0
1637919270000|2021-11-26 09:34:30|18236.93|18236.93|18231.56|18231.56|18236.93|18236.93|18231.56|18231.56|0
1637919290000|2021-11-26 09:34:50|18227.6|18227.6|18227.6|18227.6|18227.6|18227.6|18227.6|18227.6|0
1637919300000|2021-11-26 09:35:00|18231.79|18231.79|18231.79|18231.79|18231.79|18231.79|18231.79|18231.79|0
1637919310000|2021-11-26 09:35:10|18235.01|18235.01|18235.01|18235.01|18235.01|18235.01|18235.01|18235.01|0
1637919320000|2021-11-26 09:35:20|18242.94|18242.94|18229.41|18229.41|18242.94|18242.94|18229.41|18229.41|0
1637919360000|2021-11-26 09:36:00|18217.52|18217.52|18217.52|18217.52|18217.52|18217.52|18217.52|18217.52|0
1637919370000|2021-11-26 09:36:10|18237.34|18237.34|18237.34|18237.34|18237.34|18237.34|18237.34|18237.34|0
1637919390000|2021-11-26 09:36:30|18233.15|18233.15|18233.15|18233.15|18233.15|18233.15|18233.15|18233.15|0
1637919420000|2021-11-26 09:37:00|18241.31|18241.31|18245.28|18245.28|18245.28|18245.28|18241.31|18241.31|0
1637919430000|2021-11-26 09:37:10|18257.17|18257.17|18257.17|18257.17|18257.17|18257.17|18257.17|18257.17|0
1637919440000|2021-11-26 09:37:20|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|18261.14|0
1637919510000|2021-11-26 09:38:30|18273.73|18273.73|18269.53|18269.53|18273.73|18273.73|18269.53|18269.53|0
1637919520000|2021-11-26 09:38:40|18285.39|18285.39|18285.39|18285.39|18285.39|18285.39|18285.39|18285.39|0
1637919530000|2021-11-26 09:38:50|18277.46|18277.46|18277.46|18277.46|18277.46|18277.46|18277.46|18277.46|0
1637919610000|2021-11-26 09:40:10|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|0
1637919620000|2021-11-26 09:40:20|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|0
1637919630000|2021-11-26 09:40:30|18265.57|18265.57|18253.67|18253.67|18265.57|18265.57|18253.67|18253.67|0
1637919640000|2021-11-26 09:40:40|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|0
1637919660000|2021-11-26 09:41:00|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|0
1637919680000|2021-11-26 09:41:20|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|0
1637919720000|2021-11-26 09:42:00|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|0
1637919730000|2021-11-26 09:42:10|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|0
1637919740000|2021-11-26 09:42:20|18273.5|18273.5|18274.9|18274.9|18274.9|18274.9|18273.5|18273.5|0
1637919780000|2021-11-26 09:43:00|18278.86|18278.86|18263|18263|18278.86|18278.86|18263|18263|0
1637919790000|2021-11-26 09:43:10|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|18267.2|0
1637919830000|2021-11-26 09:43:50|18263.24|18263.24|18263.24|18263.24|18263.24|18263.24|18263.24|18263.24|0
1637919840000|2021-11-26 09:44:00|18275.13|18275.13|18275.13|18275.13|18275.13|18275.13|18275.13|18275.13|0
1637919920000|2021-11-26 09:45:20|18282.13|18282.13|18282.13|18282.13|18282.13|18282.13|18282.13|18282.13|0
1637919990000|2021-11-26 09:46:30|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|0
1637920000000|2021-11-26 09:46:40|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|0
1637920010000|2021-11-26 09:46:50|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|0
1637920060000|2021-11-26 09:47:40|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|0
1637920070000|2021-11-26 09:47:50|18295.42|18295.42|18291.46|18291.46|18295.42|18295.42|18291.46|18291.46|0
1637920140000|2021-11-26 09:49:00|18299.39|18299.39|18299.39|18299.39|18299.39|18299.39|18299.39|18299.39|0
1637920160000|2021-11-26 09:49:20|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|0
1637920170000|2021-11-26 09:49:30|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|0
1637920180000|2021-11-26 09:49:40|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|0
1637920190000|2021-11-26 09:49:50|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|18296.82|0
1637920200000|2021-11-26 09:50:00|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|0
1637920220000|2021-11-26 09:50:20|18288.66|18288.66|18288.66|18288.66|18288.66|18288.66|18288.66|18288.66|0
1637920270000|2021-11-26 09:51:10|18276.76|18276.76|18276.76|18276.76|18276.76|18276.76|18276.76|18276.76|0
1637920290000|2021-11-26 09:51:30|18272.8|18272.8|18272.8|18272.8|18272.8|18272.8|18272.8|18272.8|0
1637920300000|2021-11-26 09:51:40|18270|18270|18270|18270|18270|18270|18270|18270|0
1637920320000|2021-11-26 09:52:00|18281.9|18281.9|18281.9|18281.9|18281.9|18281.9|18281.9|18281.9|0
1637920330000|2021-11-26 09:52:10|18281.2|18281.2|18283.29|18283.29|18283.29|18283.29|18281.2|18281.2|0
1637920340000|2021-11-26 09:52:20|18291.23|18291.23|18291.23|18291.23|18291.23|18291.23|18291.23|18291.23|0
1637920360000|2021-11-26 09:52:40|18296.82|18296.82|18310.12|18310.12|18310.12|18310.12|18296.82|18296.82|0
1637920370000|2021-11-26 09:52:50|18314.32|18314.32|18325.47|18325.47|18325.47|18325.47|18314.32|18314.32|0
1637920440000|2021-11-26 09:54:00|18324.07|18324.07|18321.27|18321.27|18324.07|18324.07|18321.27|18321.27|0
1637920480000|2021-11-26 09:54:40|18317.3|18317.3|18317.3|18317.3|18317.3|18317.3|18317.3|18317.3|0
1637920550000|2021-11-26 09:55:50|18315.9|18315.9|18315.9|18315.9|18315.9|18315.9|18315.9|18315.9|0
1637920580000|2021-11-26 09:56:20|18304.01|18304.01|18304.01|18304.01|18304.01|18304.01|18304.01|18304.01|0
1637920600000|2021-11-26 09:56:40|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|0
1637920610000|2021-11-26 09:56:50|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|0
1637920640000|2021-11-26 09:57:20|18304.94|18304.94|18304.94|18304.94|18304.94|18304.94|18304.94|18304.94|0
1637920660000|2021-11-26 09:57:40|18302.14|18302.14|18302.14|18302.14|18302.14|18302.14|18302.14|18302.14|0
1637920680000|2021-11-26 09:58:00|18294.21|18294.21|18293.75|18293.75|18294.21|18294.21|18293.75|18293.75|0
1637920690000|2021-11-26 09:58:10|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|0
1637920720000|2021-11-26 09:58:40|18293.52|18293.52|18285.59|18285.59|18293.52|18293.52|18285.59|18285.59|0
1637920780000|2021-11-26 09:59:40|18280.22|18280.22|18278.84|18278.84|18280.22|18280.22|18278.84|18278.84|0
1637920800000|2021-11-26 10:00:00|18276.04|18276.04|18276.04|18276.04|18276.04|18276.04|18276.04|18276.04|0
1637920810000|2021-11-26 10:00:10|18280.24|18280.24|18283.96|18283.96|18283.96|18283.96|18280.24|18280.24|0
1637920820000|2021-11-26 10:00:20|18291.89|18291.89|18293.29|18293.29|18293.29|18293.29|18291.89|18291.89|0
1637920850000|2021-11-26 10:00:50|18297.49|18297.49|18297.49|18297.49|18297.49|18297.49|18297.49|18297.49|0
1637920870000|2021-11-26 10:01:10|18303.09|18303.09|18303.09|18303.09|18311.02|18311.02|18303.09|18303.09|0
1637920900000|2021-11-26 10:01:40|18295.16|18295.16|18283.96|18283.96|18295.16|18295.16|18283.96|18283.96|0
1637920930000|2021-11-26 10:02:10|18287.93|18287.93|18287.93|18287.93|18287.93|18287.93|18287.93|18287.93|0
1637920960000|2021-11-26 10:02:40|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|0
1637920980000|2021-11-26 10:03:00|18280|18280|18280|18280|18280|18280|18280|18280|0
1637921000000|2021-11-26 10:03:20|18282.79|18282.79|18282.79|18282.79|18282.79|18282.79|18282.79|18282.79|0
1637921050000|2021-11-26 10:04:10|18284.19|18284.19|18282.79|18282.79|18284.19|18284.19|18282.79|18282.79|0
1637921080000|2021-11-26 10:04:40|18294.69|18294.69|18294.69|18294.69|18294.69|18294.69|18294.69|18294.69|0
1637921100000|2021-11-26 10:05:00|18286.76|18286.76|18286.76|18286.76|18286.76|18286.76|18286.76|18286.76|0
1637921110000|2021-11-26 10:05:10|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|0
1637921130000|2021-11-26 10:05:30|18289.33|18289.33|18290.49|18290.49|18293.29|18293.29|18289.33|18289.33|0
1637921140000|2021-11-26 10:05:40|18282.56|18282.56|18282.56|18282.56|18282.56|18282.56|18282.56|18282.56|0
1637921190000|2021-11-26 10:06:30|18274.63|18274.63|18274.63|18274.63|18274.63|18274.63|18274.63|18274.63|0
1637921200000|2021-11-26 10:06:40|18277.43|18277.43|18281.63|18281.63|18281.63|18281.63|18277.43|18277.43|0
1637921240000|2021-11-26 10:07:20|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|0
1637921260000|2021-11-26 10:07:40|18278.35|18278.35|18278.35|18278.35|18278.35|18278.35|18278.35|18278.35|0
1637921280000|2021-11-26 10:08:00|18290.24|18290.24|18290.24|18290.24|18290.24|18290.24|18290.24|18290.24|0
1637921350000|2021-11-26 10:09:10|18298.18|18298.18|18298.18|18298.18|18298.18|18298.18|18298.18|18298.18|0
1637921440000|2021-11-26 10:10:40|18290.24|18290.24|18290.24|18290.24|18290.24|18290.24|18290.24|18290.24|0
1637921470000|2021-11-26 10:11:10|18291.64|18291.64|18293.04|18293.04|18293.04|18293.04|18291.64|18291.64|0
1637921520000|2021-11-26 10:12:00|18289.08|18289.08|18285.11|18285.11|18289.08|18289.08|18285.11|18285.11|0
1637921530000|2021-11-26 10:12:10|18278.12|18278.12|18276.72|18276.72|18278.12|18278.12|18276.72|18276.72|0
1637921640000|2021-11-26 10:14:00|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|0
1637921730000|2021-11-26 10:15:30|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|0
1637921740000|2021-11-26 10:15:40|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|0
1637921760000|2021-11-26 10:16:00|18287.45|18287.45|18284.88|18284.88|18288.85|18288.85|18284.88|18284.88|0
1637921800000|2021-11-26 10:16:40|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|0
1637921820000|2021-11-26 10:17:00|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|0
1637921830000|2021-11-26 10:17:10|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|0
1637921860000|2021-11-26 10:17:40|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|0
1637921920000|2021-11-26 10:18:40|18282.31|18282.31|18278.35|18278.35|18282.31|18282.31|18278.35|18278.35|0
1637921950000|2021-11-26 10:19:10|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|0
1637921970000|2021-11-26 10:19:30|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|0
1637921980000|2021-11-26 10:19:40|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|0
1637922020000|2021-11-26 10:20:20|18290.95|18290.95|18289.11|18289.11|18290.95|18290.95|18289.11|18289.11|0
1637922070000|2021-11-26 10:21:10|18290.51|18290.51|18302.41|18302.41|18302.41|18302.41|18290.51|18290.51|0
1637922110000|2021-11-26 10:21:50|18299.61|18299.61|18296.81|18296.81|18299.61|18299.61|18296.81|18296.81|0
1637922120000|2021-11-26 10:22:00|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|18297.27|0
1637922140000|2021-11-26 10:22:20|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|0
1637922260000|2021-11-26 10:24:20|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|0
1637922270000|2021-11-26 10:24:30|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|0
1637922290000|2021-11-26 10:24:50|18303.8|18303.8|18303.8|18303.8|18303.8|18303.8|18303.8|18303.8|0
1637922310000|2021-11-26 10:25:10|18299.84|18299.84|18299.84|18299.84|18299.84|18299.84|18299.84|18299.84|0
1637922320000|2021-11-26 10:25:20|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|18301.23|0
1637922370000|2021-11-26 10:26:10|18293.3|18293.3|18293.3|18293.3|18293.3|18293.3|18293.3|18293.3|0
1637922380000|2021-11-26 10:26:20|18292.38|18292.38|18292.38|18292.38|18292.38|18292.38|18292.38|18292.38|0
1637922390000|2021-11-26 10:26:30|18291.93|18291.93|18291.93|18291.93|18291.93|18291.93|18291.93|18291.93|0
1637922430000|2021-11-26 10:27:10|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|0
1637922440000|2021-11-26 10:27:20|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|0
1637922450000|2021-11-26 10:27:30|18290.53|18290.53|18290.53|18290.53|18290.53|18290.53|18290.53|18290.53|0
1637922470000|2021-11-26 10:27:50|18294.49|18294.49|18298.69|18298.69|18298.69|18298.69|18294.49|18294.49|0
1637922480000|2021-11-26 10:28:00|18297.29|18297.29|18296.83|18296.83|18297.29|18297.29|18296.83|18296.83|0
1637922490000|2021-11-26 10:28:10|18288.9|18288.9|18288.9|18288.9|18288.9|18288.9|18288.9|18288.9|0
1637922540000|2021-11-26 10:29:00|18290.3|18290.3|18298.23|18298.23|18298.23|18298.23|18290.3|18290.3|0
1637922550000|2021-11-26 10:29:10|18314.09|18314.09|18315.49|18315.49|18315.49|18315.49|18314.09|18314.09|0
1637922580000|2021-11-26 10:29:40|18314.09|18314.09|18303.36|18303.36|18314.09|18314.09|18303.36|18303.36|0
1637922600000|2021-11-26 10:30:00|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|0
1637922610000|2021-11-26 10:30:10|18295.43|18295.43|18284.23|18284.23|18295.43|18295.43|18284.23|18284.23|0
1637922620000|2021-11-26 10:30:20|18280.27|18280.27|18276.3|18276.3|18280.27|18280.27|18276.3|18276.3|0
1637922650000|2021-11-26 10:30:50|18274.9|18274.9|18276.3|18276.3|18276.3|18276.3|18274.9|18274.9|0
1637922710000|2021-11-26 10:31:50|18264.41|18264.41|18263.01|18263.01|18264.41|18264.41|18263.01|18263.01|0
1637922720000|2021-11-26 10:32:00|18262.09|18262.09|18262.09|18262.09|18262.09|18262.09|18262.09|18262.09|0
1637922730000|2021-11-26 10:32:10|18263.49|18263.49|18259.52|18259.52|18263.49|18263.49|18259.52|18259.52|0
1637922770000|2021-11-26 10:32:50|18260.92|18260.92|18259.52|18259.52|18260.92|18260.92|18259.52|18259.52|0
1637922780000|2021-11-26 10:33:00|18255.56|18255.56|18255.56|18255.56|18255.56|18255.56|18255.56|18255.56|0
1637922800000|2021-11-26 10:33:20|18252.76|18252.76|18255.56|18255.56|18255.56|18255.56|18252.76|18252.76|0
1637922870000|2021-11-26 10:34:30|18256.96|18256.96|18262.32|18262.32|18262.32|18262.32|18256.96|18256.96|0
1637922900000|2021-11-26 10:35:00|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|0
1637922910000|2021-11-26 10:35:10|18280.75|18280.75|18280.75|18280.75|18280.75|18280.75|18280.75|18280.75|0
1637922920000|2021-11-26 10:35:20|18272.82|18272.82|18272.82|18272.82|18272.82|18272.82|18272.82|18272.82|0
1637922980000|2021-11-26 10:36:20|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|18260.92|0
1637922990000|2021-11-26 10:36:30|18259.54|18259.54|18256.75|18256.75|18259.54|18259.54|18256.75|18256.75|0
1637923000000|2021-11-26 10:36:40|18255.83|18255.83|18255.83|18255.83|18257.23|18257.23|18255.83|18255.83|0
1637923020000|2021-11-26 10:37:00|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|0
1637923070000|2021-11-26 10:37:50|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|18258.63|0
1637923110000|2021-11-26 10:38:30|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|18257.23|0
1637923120000|2021-11-26 10:38:40|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|18256.77|0
1637923130000|2021-11-26 10:38:50|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|0
1637923140000|2021-11-26 10:39:00|18239.74|18239.74|18239.74|18239.74|18239.74|18239.74|18239.74|18239.74|0
1637923180000|2021-11-26 10:39:40|18241.14|18241.14|18241.14|18241.14|18241.14|18241.14|18241.14|18241.14|0
1637923200000|2021-11-26 10:40:00|18238.34|18238.34|18238.34|18238.34|18238.34|18238.34|18238.34|18238.34|0
1637923220000|2021-11-26 10:40:20|18234.37|18234.37|18232.97|18232.97|18234.37|18234.37|18232.97|18232.97|0
1637923230000|2021-11-26 10:40:30|18225.04|18225.04|18229.01|18229.01|18229.01|18229.01|18225.04|18225.04|0
1637923240000|2021-11-26 10:40:40|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|0
1637923280000|2021-11-26 10:41:20|18240.45|18240.45|18237.88|18237.88|18240.45|18240.45|18236.48|18236.48|0
1637923320000|2021-11-26 10:42:00|18236.48|18236.48|18235.08|18235.08|18236.48|18236.48|18235.08|18235.08|0
1637923340000|2021-11-26 10:42:20|18236.48|18236.48|18232.51|18232.51|18236.48|18236.48|18232.51|18232.51|0
1637923350000|2021-11-26 10:42:30|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|0
1637923430000|2021-11-26 10:43:50|18232.51|18232.51|18232.51|18232.51|18232.51|18232.51|18232.51|18232.51|0
1637923450000|2021-11-26 10:44:10|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|0
1637923460000|2021-11-26 10:44:20|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|18228.55|0
1637923480000|2021-11-26 10:44:40|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|0
1637923500000|2021-11-26 10:45:00|18220.16|18220.16|18209.2|18209.2|18220.16|18220.16|18207.8|18207.8|0
1637923510000|2021-11-26 10:45:10|18202.2|18202.2|18202.2|18202.2|18202.2|18202.2|18202.2|18202.2|0
1637923530000|2021-11-26 10:45:30|18201.74|18201.74|18185.88|18185.88|18201.74|18201.74|18185.88|18185.88|0
1637923540000|2021-11-26 10:45:40|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|0
1637923560000|2021-11-26 10:46:00|18184.01|18184.01|18184.01|18184.01|18184.01|18184.01|18184.01|18184.01|0
1637923570000|2021-11-26 10:46:10|18187.98|18187.98|18187.98|18187.98|18187.98|18187.98|18187.98|18187.98|0
1637923620000|2021-11-26 10:47:00|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|0
1637923640000|2021-11-26 10:47:20|18198.47|18198.47|18198.47|18198.47|18198.47|18198.47|18198.47|18198.47|0
1637923670000|2021-11-26 10:47:50|18198.01|18198.01|18198.01|18198.01|18198.01|18198.01|18198.01|18198.01|0
1637923710000|2021-11-26 10:48:30|18193.82|18193.82|18193.82|18193.82|18193.82|18193.82|18193.82|18193.82|0
1637923750000|2021-11-26 10:49:10|18188.22|18188.22|18188.22|18188.22|18188.22|18188.22|18188.22|18188.22|0
1637923760000|2021-11-26 10:49:20|18192.18|18192.18|18192.18|18192.18|18192.18|18192.18|18192.18|18192.18|0
1637923780000|2021-11-26 10:49:40|18191.72|18191.72|18191.72|18191.72|18191.72|18191.72|18191.72|18191.72|0
1637923790000|2021-11-26 10:49:50|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|18187.76|0
1637923840000|2021-11-26 10:50:40|18191.72|18191.72|18191.72|18191.72|18191.72|18191.72|18191.72|18191.72|0
1637923870000|2021-11-26 10:51:10|18183.79|18183.79|18179.59|18179.59|18183.79|18183.79|18179.59|18179.59|0
1637923880000|2021-11-26 10:51:20|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|18180.99|0
1637923910000|2021-11-26 10:51:50|18192.89|18192.89|18192.89|18192.89|18192.89|18192.89|18192.89|18192.89|0
1637923920000|2021-11-26 10:52:00|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|18197.09|0
1637923940000|2021-11-26 10:52:20|18202.69|18202.69|18202.69|18202.69|18202.69|18202.69|18202.69|18202.69|0
1637923950000|2021-11-26 10:52:30|18198.72|18198.72|18198.72|18198.72|18198.72|18198.72|18198.72|18198.72|0
1637923960000|2021-11-26 10:52:40|18190.79|18190.79|18182.4|18182.4|18190.79|18190.79|18182.4|18182.4|0
1637923970000|2021-11-26 10:52:50|18182.86|18182.86|18182.86|18182.86|18182.86|18182.86|18182.86|18182.86|0
1637923990000|2021-11-26 10:53:10|18194.76|18194.76|18190.79|18190.79|18194.76|18194.76|18190.79|18190.79|0
1637924000000|2021-11-26 10:53:20|18194.99|18194.99|18193.36|18193.36|18198.95|18198.95|18193.36|18193.36|0
1637924020000|2021-11-26 10:53:40|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|18191.96|0
1637924100000|2021-11-26 10:55:00|18195.92|18195.92|18195.92|18195.92|18195.92|18195.92|18195.92|18195.92|0
1637924110000|2021-11-26 10:55:10|18199.89|18199.89|18199.89|18199.89|18199.89|18199.89|18199.89|18199.89|0
1637924180000|2021-11-26 10:56:20|18203.85|18203.85|18203.85|18203.85|18207.82|18207.82|18203.85|18203.85|0
1637924240000|2021-11-26 10:57:20|18199.89|18199.89|18199.89|18199.89|18199.89|18199.89|18199.89|18199.89|0
1637924260000|2021-11-26 10:57:40|18201.29|18201.29|18202.69|18202.69|18202.69|18202.69|18201.29|18201.29|0
1637924270000|2021-11-26 10:57:50|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|0
1637924280000|2021-11-26 10:58:00|18214.58|18214.58|18218.55|18218.55|18218.55|18218.55|18214.58|18214.58|0
1637924290000|2021-11-26 10:58:10|18219.93|18219.93|18219.93|18219.93|18219.93|18219.93|18219.93|18219.93|0
1637924300000|2021-11-26 10:58:20|18223.89|18223.89|18223.89|18223.89|18223.89|18223.89|18223.89|18223.89|0
1637924310000|2021-11-26 10:58:30|18225.29|18225.29|18224.12|18224.12|18228.09|18228.09|18224.12|18224.12|0
1637924320000|2021-11-26 10:58:40|18221.33|18221.33|18221.33|18221.33|18221.33|18221.33|18221.33|18221.33|0
1637924400000|2021-11-26 11:00:00|18219.93|18219.93|18215.96|18215.96|18219.93|18219.93|18215.96|18215.96|0
1637924410000|2021-11-26 11:00:10|18219.93|18219.93|18230.89|18230.89|18230.89|18230.89|18219.93|18219.93|0
1637924420000|2021-11-26 11:00:20|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|18228.09|0
1637924430000|2021-11-26 11:00:30|18236.02|18236.02|18243.95|18243.95|18243.95|18243.95|18236.02|18236.02|0
1637924450000|2021-11-26 11:00:50|18241.15|18241.15|18245.12|18245.12|18245.12|18245.12|18241.15|18241.15|0
1637924480000|2021-11-26 11:01:20|18252.11|18252.11|18253.51|18253.51|18253.51|18253.51|18252.11|18252.11|0
1637924500000|2021-11-26 11:01:40|18252.59|18252.59|18252.59|18252.59|18252.59|18252.59|18252.59|18252.59|0
1637924520000|2021-11-26 11:02:00|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|0
1637924540000|2021-11-26 11:02:20|18268.46|18268.46|18259.13|18259.13|18268.46|18268.46|18259.13|18259.13|0
1637924590000|2021-11-26 11:03:10|18263.09|18263.09|18259.13|18259.13|18263.09|18263.09|18259.13|18259.13|0
1637924630000|2021-11-26 11:03:50|18263.32|18263.32|18269.86|18269.86|18271.25|18271.25|18263.32|18263.32|0
1637924640000|2021-11-26 11:04:00|18267.06|18267.06|18278.2|18278.2|18278.2|18278.2|18267.06|18267.06|0
1637924650000|2021-11-26 11:04:10|18284.97|18284.97|18288.93|18288.93|18288.93|18288.93|18284.97|18284.97|0
1637924660000|2021-11-26 11:04:20|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|18290.33|0
1637924670000|2021-11-26 11:04:30|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|0
1637924680000|2021-11-26 11:04:40|18297.1|18297.1|18307.83|18307.83|18307.83|18307.83|18297.1|18297.1|0
1637924690000|2021-11-26 11:04:50|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1637924740000|2021-11-26 11:05:40|18309.23|18309.23|18311.07|18311.07|18311.07|18311.07|18309.23|18309.23|0
1637924770000|2021-11-26 11:06:10|18338.82|18338.82|18343.02|18343.02|18343.02|18343.02|18338.82|18338.82|0
1637924780000|2021-11-26 11:06:20|18354.92|18354.92|18354.92|18354.92|18354.92|18354.92|18354.92|18354.92|0
1637924790000|2021-11-26 11:06:30|18346.99|18346.99|18346.99|18346.99|18346.99|18346.99|18346.99|18346.99|0
1637924800000|2021-11-26 11:06:40|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|0
1637924850000|2021-11-26 11:07:30|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|0
1637924880000|2021-11-26 11:08:00|18372.41|18372.41|18372.41|18372.41|18372.41|18372.41|18372.41|18372.41|0
1637924900000|2021-11-26 11:08:20|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|18374.71|0
1637924970000|2021-11-26 11:09:30|18378.67|18378.67|18366.78|18366.78|18378.67|18378.67|18366.78|18366.78|0
1637925040000|2021-11-26 11:10:40|18363.98|18363.98|18363.98|18363.98|18363.98|18363.98|18363.98|18363.98|0
1637925050000|2021-11-26 11:10:50|18361.18|18361.18|18357.21|18357.21|18361.18|18361.18|18357.21|18357.21|0
1637925070000|2021-11-26 11:11:10|18353.25|18353.25|18353.25|18353.25|18353.25|18353.25|18353.25|18353.25|0
1637925080000|2021-11-26 11:11:20|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|0
1637925090000|2021-11-26 11:11:30|18350.45|18350.45|18353.25|18353.25|18353.25|18353.25|18350.45|18350.45|0
1637925100000|2021-11-26 11:11:40|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|0
1637925120000|2021-11-26 11:12:00|18341.35|18341.35|18337.16|18337.16|18341.35|18341.35|18337.16|18337.16|0
1637925130000|2021-11-26 11:12:10|18349.05|18349.05|18349.05|18349.05|18349.05|18349.05|18349.05|18349.05|0
1637925140000|2021-11-26 11:12:20|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|18351.85|0
1637925180000|2021-11-26 11:13:00|18354.65|18354.65|18353.25|18353.25|18354.65|18354.65|18353.25|18353.25|0
1637925190000|2021-11-26 11:13:10|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|0
1637925210000|2021-11-26 11:13:30|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|0
1637925230000|2021-11-26 11:13:50|18363.05|18363.05|18363.05|18363.05|18363.05|18363.05|18363.05|18363.05|0
1637925270000|2021-11-26 11:14:30|18367.24|18367.24|18371.44|18371.44|18371.44|18371.44|18367.24|18367.24|0
1637925280000|2021-11-26 11:14:40|18383.34|18383.34|18383.34|18383.34|18383.34|18383.34|18383.34|18383.34|0
1637925290000|2021-11-26 11:14:50|18379.14|18379.14|18376.36|18376.36|18379.14|18379.14|18376.36|18376.36|0
1637925340000|2021-11-26 11:15:40|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|18379.16|0
1637925350000|2021-11-26 11:15:50|18383.13|18383.13|18383.13|18383.13|18383.13|18383.13|18383.13|18383.13|0
1637925390000|2021-11-26 11:16:30|18380.33|18380.33|18388.26|18388.26|18388.26|18388.26|18380.33|18380.33|0
1637925400000|2021-11-26 11:16:40|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|0
1637925470000|2021-11-26 11:17:50|18388.26|18388.26|18388.26|18388.26|18388.26|18388.26|18388.26|18388.26|0
1637925480000|2021-11-26 11:18:00|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|18386.86|0
1637925490000|2021-11-26 11:18:10|18398.75|18398.75|18398.75|18398.75|18398.75|18398.75|18398.75|18398.75|0
1637925510000|2021-11-26 11:18:30|18390.82|18390.82|18390.82|18390.82|18390.82|18390.82|18390.82|18390.82|0
1637925540000|2021-11-26 11:19:00|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|18389.42|0
1637925560000|2021-11-26 11:19:20|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|0
1637925590000|2021-11-26 11:19:50|18396.19|18396.19|18396.19|18396.19|18396.19|18396.19|18396.19|18396.19|0
1637925700000|2021-11-26 11:21:40|18393.39|18393.39|18393.39|18393.39|18393.39|18393.39|18393.39|18393.39|0
1637925710000|2021-11-26 11:21:50|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18395.95|18395.95|0
1637925720000|2021-11-26 11:22:00|18395.97|18395.97|18395.97|18395.97|18395.97|18395.97|18395.97|18395.97|0
1637925750000|2021-11-26 11:22:30|18380.11|18380.11|18380.11|18380.11|18380.11|18380.11|18380.11|18380.11|0
1637925780000|2021-11-26 11:23:00|18381.51|18381.51|18381.51|18381.51|18381.51|18381.51|18381.51|18381.51|0
1637925790000|2021-11-26 11:23:10|18377.55|18377.55|18377.55|18377.55|18377.55|18377.55|18377.55|18377.55|0
1637925810000|2021-11-26 11:23:30|18376.15|18376.15|18376.15|18376.15|18376.15|18376.15|18376.15|18376.15|0
1637925830000|2021-11-26 11:23:50|18380.11|18380.11|18376.15|18376.15|18380.11|18380.11|18376.15|18376.15|0
1637925840000|2021-11-26 11:24:00|18373.35|18373.35|18364.02|18364.02|18373.35|18373.35|18364.02|18364.02|0
1637925850000|2021-11-26 11:24:10|18361.22|18361.22|18361.22|18361.22|18361.22|18361.22|18361.22|18361.22|0
1637925930000|2021-11-26 11:25:30|18349.33|18349.33|18357.26|18357.26|18357.26|18357.26|18349.33|18349.33|0
1637925940000|2021-11-26 11:25:40|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|18352.6|0
1637925960000|2021-11-26 11:26:00|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|18349.8|0
1637925990000|2021-11-26 11:26:30|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|18345.83|0
1637926000000|2021-11-26 11:26:40|18344.91|18344.91|18344.91|18344.91|18344.91|18344.91|18344.91|18344.91|0
1637926190000|2021-11-26 11:29:50|18340.72|18340.72|18340.72|18340.72|18340.72|18340.72|18340.72|18340.72|0
1637926210000|2021-11-26 11:30:10|18305.03|18305.03|18305.03|18305.03|18305.03|18305.03|18305.03|18305.03|0
1637926270000|2021-11-26 11:31:10|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1637926330000|2021-11-26 11:32:10|18310.39|18310.39|18300.83|18300.83|18310.39|18310.39|18300.83|18300.83|0
1637926340000|2021-11-26 11:32:20|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|0
1637926380000|2021-11-26 11:33:00|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|0
1637926410000|2021-11-26 11:33:30|18295.01|18295.01|18295.01|18295.01|18295.01|18295.01|18295.01|18295.01|0
1637926420000|2021-11-26 11:33:40|18291.04|18291.04|18291.04|18291.04|18291.04|18291.04|18291.04|18291.04|0
1637926430000|2021-11-26 11:33:50|18288.24|18288.24|18288.24|18288.24|18288.24|18288.24|18288.24|18288.24|0
1637926450000|2021-11-26 11:34:10|18292.44|18292.44|18289.64|18289.64|18292.44|18292.44|18289.64|18289.64|0
1637926550000|2021-11-26 11:35:50|18289.18|18289.18|18289.18|18289.18|18289.18|18289.18|18289.18|18289.18|0
1637926590000|2021-11-26 11:36:30|18297.11|18297.11|18297.11|18297.11|18297.11|18297.11|18297.11|18297.11|0
1637926610000|2021-11-26 11:36:50|18295.71|18295.71|18278.45|18278.45|18295.71|18295.71|18278.45|18278.45|0
1637926620000|2021-11-26 11:37:00|18282.42|18282.42|18282.42|18282.42|18282.42|18282.42|18282.42|18282.42|0
1637926670000|2021-11-26 11:37:50|18290.35|18290.35|18290.35|18290.35|18290.35|18290.35|18290.35|18290.35|0
1637926730000|2021-11-26 11:38:50|18294.55|18294.55|18296.4|18296.4|18297.34|18297.34|18294.55|18294.55|0
1637926740000|2021-11-26 11:39:00|18300.37|18300.37|18300.37|18300.37|18300.37|18300.37|18300.37|18300.37|0
1637926760000|2021-11-26 11:39:20|18301.77|18301.77|18301.77|18301.77|18301.77|18301.77|18301.77|18301.77|0
1637926820000|2021-11-26 11:40:20|18305.73|18305.73|18305.73|18305.73|18305.73|18305.73|18305.73|18305.73|0
1637926840000|2021-11-26 11:40:40|18309.7|18309.7|18309.7|18309.7|18309.7|18309.7|18309.7|18309.7|0
1637926850000|2021-11-26 11:40:50|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|0
1637926900000|2021-11-26 11:41:40|18324.63|18324.63|18324.63|18324.63|18324.63|18324.63|18324.63|18324.63|0
1637926910000|2021-11-26 11:41:50|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|18326.47|0
1637926920000|2021-11-26 11:42:00|18334.86|18334.86|18334.86|18334.86|18334.86|18334.86|18334.86|18334.86|0
1637926960000|2021-11-26 11:42:40|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|0
1637927020000|2021-11-26 11:43:40|18350.72|18350.72|18347.93|18347.93|18350.72|18350.72|18347.93|18347.93|0
1637927120000|2021-11-26 11:45:20|18359.82|18359.82|18359.82|18359.82|18359.82|18359.82|18359.82|18359.82|0
1637927160000|2021-11-26 11:46:00|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|0
1637927240000|2021-11-26 11:47:20|18360.05|18360.05|18360.05|18360.05|18360.05|18360.05|18360.05|18360.05|0
1637927260000|2021-11-26 11:47:40|18350.49|18350.49|18350.49|18350.49|18350.49|18350.49|18350.49|18350.49|0
1637927270000|2021-11-26 11:47:50|18350.03|18350.03|18346.07|18346.07|18350.03|18350.03|18346.07|18346.07|0
1637927310000|2021-11-26 11:48:30|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|0
1637927320000|2021-11-26 11:48:40|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|0
1637927380000|2021-11-26 11:49:40|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|0
1637927420000|2021-11-26 11:50:20|18334.17|18334.17|18334.17|18334.17|18334.17|18334.17|18334.17|18334.17|0
1637927440000|2021-11-26 11:50:40|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|18327.17|0
1637927460000|2021-11-26 11:51:00|18323.21|18323.21|18320.89|18320.89|18323.21|18323.21|18320.89|18320.89|0
1637927470000|2021-11-26 11:51:10|18324.85|18324.85|18324.85|18324.85|18324.85|18324.85|18324.85|18324.85|0
1637927500000|2021-11-26 11:51:40|18327.65|18327.65|18327.65|18327.65|18327.65|18327.65|18327.65|18327.65|0
1637927510000|2021-11-26 11:51:50|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|0
1637927590000|2021-11-26 11:53:10|18329.97|18329.97|18334.17|18334.17|18334.17|18334.17|18329.97|18329.97|0
1637927600000|2021-11-26 11:53:20|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|0
1637927620000|2021-11-26 11:53:40|18349.57|18349.57|18349.57|18349.57|18349.57|18349.57|18349.57|18349.57|0
1637927630000|2021-11-26 11:53:50|18345.37|18345.37|18345.37|18345.37|18345.37|18345.37|18345.37|18345.37|0
1637927650000|2021-11-26 11:54:10|18333.48|18333.48|18333.48|18333.48|18333.48|18333.48|18333.48|18333.48|0
1637927740000|2021-11-26 11:55:40|18332.08|18332.08|18331.62|18331.62|18332.08|18332.08|18331.62|18331.62|0
1637927760000|2021-11-26 11:56:00|18339.55|18339.55|18339.55|18339.55|18339.55|18339.55|18339.55|18339.55|0
1637927790000|2021-11-26 11:56:30|18340.95|18340.95|18340.95|18340.95|18340.95|18340.95|18340.95|18340.95|0
1637927810000|2021-11-26 11:56:50|18336.98|18336.98|18336.98|18336.98|18336.98|18336.98|18336.98|18336.98|0
1637927840000|2021-11-26 11:57:20|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|18342.58|0
1637927850000|2021-11-26 11:57:30|18336.98|18336.98|18336.98|18336.98|18336.98|18336.98|18336.98|18336.98|0
1637927860000|2021-11-26 11:57:40|18332.78|18332.78|18332.78|18332.78|18332.78|18332.78|18332.78|18332.78|0
1637927900000|2021-11-26 11:58:20|18328.82|18328.82|18333.02|18333.02|18333.02|18333.02|18328.82|18328.82|0
1637927910000|2021-11-26 11:58:30|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|18329.05|0
1637927920000|2021-11-26 11:58:40|18331.85|18331.85|18331.85|18331.85|18331.85|18331.85|18331.85|18331.85|0
1637927940000|2021-11-26 11:59:00|18333.25|18333.25|18334.63|18334.63|18334.63|18334.63|18333.25|18333.25|0
1637927950000|2021-11-26 11:59:10|18354.46|18354.46|18351.66|18351.66|18354.46|18354.46|18351.66|18351.66|0
1637927970000|2021-11-26 11:59:30|18350.26|18350.26|18346.29|18346.29|18350.26|18350.26|18346.29|18346.29|0
1637927980000|2021-11-26 11:59:40|18344.89|18344.89|18344.89|18344.89|18344.89|18344.89|18344.89|18344.89|0
1637927990000|2021-11-26 11:59:50|18333|18333|18333|18333|18333|18333|18333|18333|0
1637928020000|2021-11-26 12:00:20|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|0
1637928070000|2021-11-26 12:01:10|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|0
1637928120000|2021-11-26 12:02:00|18348.86|18348.86|18353.06|18353.06|18353.06|18353.06|18348.86|18348.86|0
1637928150000|2021-11-26 12:02:30|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|0
1637928270000|2021-11-26 12:04:30|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|0
1637928300000|2021-11-26 12:05:00|18373.12|18373.12|18373.12|18373.12|18373.12|18373.12|18373.12|18373.12|0
1637928340000|2021-11-26 12:05:40|18385.01|18385.01|18386.41|18386.41|18386.41|18386.41|18385.01|18385.01|0
1637928360000|2021-11-26 12:06:00|18398.31|18398.31|18398.31|18398.31|18398.31|18398.31|18398.31|18398.31|0
1637928370000|2021-11-26 12:06:10|18400.61|18400.61|18402.01|18402.01|18402.01|18402.01|18400.61|18400.61|0
1637928410000|2021-11-26 12:06:50|18404.8|18404.8|18400.84|18400.84|18404.8|18404.8|18400.84|18400.84|0
1637928490000|2021-11-26 12:08:10|18392.91|18392.91|18391.51|18391.51|18392.91|18392.91|18391.51|18391.51|0
1637928610000|2021-11-26 12:10:10|18387.54|18387.54|18391.51|18391.51|18391.51|18391.51|18387.54|18387.54|0
1637928640000|2021-11-26 12:10:40|18390.59|18390.59|18390.59|18390.59|18390.59|18390.59|18390.59|18390.59|0
1637928650000|2021-11-26 12:10:50|18386.39|18386.39|18386.39|18386.39|18386.39|18386.39|18386.39|18386.39|0
1637928660000|2021-11-26 12:11:00|18398.29|18398.29|18398.29|18398.29|18398.29|18398.29|18398.29|18398.29|0
1637928880000|2021-11-26 12:14:40|18402.25|18402.25|18402.25|18402.25|18402.25|18402.25|18402.25|18402.25|0
1637928910000|2021-11-26 12:15:10|18398.05|18398.05|18398.51|18398.51|18398.51|18398.51|18398.05|18398.05|0
1637928950000|2021-11-26 12:15:50|18406.44|18406.44|18406.44|18406.44|18406.44|18406.44|18406.44|18406.44|0
1637928980000|2021-11-26 12:16:20|18405.04|18405.04|18405.04|18405.04|18405.04|18405.04|18405.04|18405.04|0
1637929040000|2021-11-26 12:17:20|18401.08|18401.08|18401.08|18401.08|18401.08|18401.08|18401.08|18401.08|0
1637929100000|2021-11-26 12:18:20|18397.11|18397.11|18394.31|18394.31|18397.11|18397.11|18394.31|18394.31|0
1637929180000|2021-11-26 12:19:40|18386.38|18386.38|18386.38|18386.38|18386.38|18386.38|18386.38|18386.38|0
1637929280000|2021-11-26 12:21:20|18374.49|18374.49|18374.49|18374.49|18374.49|18374.49|18374.49|18374.49|0
1637929370000|2021-11-26 12:22:50|18382.42|18382.42|18382.42|18382.42|18382.42|18382.42|18382.42|18382.42|0
1637929390000|2021-11-26 12:23:10|18369.82|18369.82|18369.6|18369.6|18374.02|18374.02|18369.6|18369.6|0
1637929440000|2021-11-26 12:24:00|18365.63|18365.63|18361.67|18361.67|18365.63|18365.63|18361.67|18361.67|0
1637929500000|2021-11-26 12:25:00|18357.47|18357.47|18357.47|18357.47|18357.47|18357.47|18357.47|18357.47|0
1637929600000|2021-11-26 12:26:40|18361.43|18361.43|18357.24|18357.24|18361.43|18361.43|18357.24|18357.24|0
1637929630000|2021-11-26 12:27:10|18358.63|18358.63|18350.7|18350.7|18358.63|18358.63|18350.7|18350.7|0
1637929660000|2021-11-26 12:27:40|18346.74|18346.74|18346.74|18346.74|18346.74|18346.74|18346.74|18346.74|0
1637929670000|2021-11-26 12:27:50|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|18342.77|0
1637929690000|2021-11-26 12:28:10|18354.67|18354.67|18358.63|18358.63|18358.63|18358.63|18354.67|18354.67|0
1637929760000|2021-11-26 12:29:20|18354.44|18354.44|18355.84|18355.84|18355.84|18355.84|18354.44|18354.44|0
1637929770000|2021-11-26 12:29:30|18357.24|18357.24|18357.24|18357.24|18357.24|18357.24|18357.24|18357.24|0
1637929780000|2021-11-26 12:29:40|18358.63|18358.63|18360.03|18360.03|18360.03|18360.03|18358.63|18358.63|0
1637929790000|2021-11-26 12:29:50|18358.63|18358.63|18358.63|18358.63|18358.63|18358.63|18358.63|18358.63|0
1637929810000|2021-11-26 12:30:10|18360.03|18360.03|18360.03|18360.03|18360.03|18360.03|18360.03|18360.03|0
1637929820000|2021-11-26 12:30:20|18358.63|18358.63|18358.63|18358.63|18358.63|18358.63|18358.63|18358.63|0
1637929900000|2021-11-26 12:31:40|18357.72|18357.72|18357.72|18357.72|18357.72|18357.72|18357.72|18357.72|0
1637929930000|2021-11-26 12:32:10|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|18349.78|0
1637929950000|2021-11-26 12:32:30|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|0
1637930030000|2021-11-26 12:33:50|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|0
1637930040000|2021-11-26 12:34:00|18354.22|18354.22|18354.22|18354.22|18354.22|18354.22|18354.22|18354.22|0
1637930050000|2021-11-26 12:34:10|18351.42|18351.42|18351.42|18351.42|18351.42|18351.42|18351.42|18351.42|0
1637930090000|2021-11-26 12:34:50|18359.35|18359.35|18359.35|18359.35|18359.35|18359.35|18359.35|18359.35|0
1637930100000|2021-11-26 12:35:00|18356.55|18356.55|18356.55|18356.55|18356.55|18356.55|18356.55|18356.55|0
1637930180000|2021-11-26 12:36:20|18352.58|18352.58|18351.18|18351.18|18352.58|18352.58|18351.18|18351.18|0
1637930200000|2021-11-26 12:36:40|18350.72|18350.72|18346.76|18346.76|18350.72|18350.72|18346.76|18346.76|0
1637930280000|2021-11-26 12:38:00|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|0
1637930290000|2021-11-26 12:38:10|18343.5|18343.5|18339.08|18339.08|18343.5|18343.5|18339.08|18339.08|0
1637930350000|2021-11-26 12:39:10|18335.11|18335.11|18335.11|18335.11|18335.11|18335.11|18335.11|18335.11|0
1637930380000|2021-11-26 12:39:40|18345.84|18345.84|18344.44|18344.44|18345.84|18345.84|18344.44|18344.44|0
1637930430000|2021-11-26 12:40:30|18340.48|18340.48|18340.48|18340.48|18340.48|18340.48|18340.48|18340.48|0
1637930460000|2021-11-26 12:41:00|18341.87|18341.87|18345.13|18345.13|18345.13|18345.13|18341.87|18341.87|0
1637930480000|2021-11-26 12:41:20|18357.03|18357.03|18357.03|18357.03|18357.03|18357.03|18357.03|18357.03|0
1637930510000|2021-11-26 12:41:50|18349.1|18349.1|18349.1|18349.1|18349.1|18349.1|18349.1|18349.1|0
1637930590000|2021-11-26 12:43:10|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|0
1637930640000|2021-11-26 12:44:00|18354.23|18354.23|18358.43|18358.43|18358.43|18358.43|18354.23|18354.23|0
1637930690000|2021-11-26 12:44:50|18354.46|18354.46|18354.46|18354.46|18354.46|18354.46|18354.46|18354.46|0
1637930710000|2021-11-26 12:45:10|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|0
1637930730000|2021-11-26 12:45:30|18359.83|18359.83|18359.83|18359.83|18359.83|18359.83|18359.83|18359.83|0
1637930750000|2021-11-26 12:45:50|18367.76|18367.76|18367.76|18367.76|18367.76|18367.76|18367.76|18367.76|0
1637930770000|2021-11-26 12:46:10|18369.16|18369.16|18364.96|18364.96|18369.16|18369.16|18364.96|18364.96|0
1637930780000|2021-11-26 12:46:20|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|18363.56|0
1637930790000|2021-11-26 12:46:30|18364.96|18364.96|18363.56|18363.56|18364.96|18364.96|18363.56|18363.56|0
1637930880000|2021-11-26 12:48:00|18364.48|18364.48|18364.48|18364.48|18364.48|18364.48|18364.48|18364.48|0
1637930940000|2021-11-26 12:49:00|18368.68|18368.68|18368.68|18368.68|18368.68|18368.68|18368.68|18368.68|0
1637930950000|2021-11-26 12:49:10|18370.08|18370.08|18368.68|18368.68|18370.08|18370.08|18368.68|18368.68|0
1637931000000|2021-11-26 12:50:00|18360.75|18360.75|18360.75|18360.75|18360.75|18360.75|18360.75|18360.75|0
1637931090000|2021-11-26 12:51:30|18356.78|18356.78|18352.58|18352.58|18356.78|18356.78|18352.58|18352.58|0
1637931140000|2021-11-26 12:52:20|18348.62|18348.62|18352.58|18352.58|18352.58|18352.58|18344.65|18344.65|0
1637931150000|2021-11-26 12:52:30|18356.55|18356.55|18356.55|18356.55|18356.55|18356.55|18356.55|18356.55|0
1637931170000|2021-11-26 12:52:50|18352.35|18352.35|18352.35|18352.35|18352.35|18352.35|18352.35|18352.35|0
1637931180000|2021-11-26 12:53:00|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|18348.39|0
1637931270000|2021-11-26 12:54:30|18340.45|18340.45|18340.45|18340.45|18340.45|18340.45|18340.45|18340.45|0
1637931390000|2021-11-26 12:56:30|18336.49|18336.49|18328.81|18328.81|18336.49|18336.49|18328.81|18328.81|0
1637931410000|2021-11-26 12:56:50|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|18330.21|0
1637931430000|2021-11-26 12:57:10|18329.29|18329.29|18333.25|18333.25|18333.25|18333.25|18329.29|18329.29|0
1637931450000|2021-11-26 12:57:30|18329.29|18329.29|18327.89|18327.89|18329.29|18329.29|18327.89|18327.89|0
1637931460000|2021-11-26 12:57:40|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|0
1637931480000|2021-11-26 12:58:00|18331.85|18331.85|18338.62|18338.62|18338.62|18338.62|18331.85|18331.85|0
1637931530000|2021-11-26 12:58:50|18330.69|18330.69|18330.23|18330.23|18330.69|18330.69|18330.23|18330.23|0
1637931540000|2021-11-26 12:59:00|18327.43|18327.43|18327.43|18327.43|18327.43|18327.43|18327.43|18327.43|0
1637931630000|2021-11-26 13:00:30|18331.39|18331.39|18331.39|18331.39|18331.39|18331.39|18331.39|18331.39|0
1637931670000|2021-11-26 13:01:10|18319.5|18319.5|18323.46|18323.46|18323.46|18323.46|18319.5|18319.5|0
1637931680000|2021-11-26 13:01:20|18319.5|18319.5|18319.5|18319.5|18319.5|18319.5|18319.5|18319.5|0
1637931690000|2021-11-26 13:01:30|18323.46|18323.46|18323.46|18323.46|18323.46|18323.46|18323.46|18323.46|0
1637931710000|2021-11-26 13:01:50|18327.66|18327.66|18327.66|18327.66|18327.66|18327.66|18327.66|18327.66|0
1637931720000|2021-11-26 13:02:00|18324.86|18324.86|18324.86|18324.86|18324.86|18324.86|18324.86|18324.86|0
1637931730000|2021-11-26 13:02:10|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|0
1637931770000|2021-11-26 13:02:50|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|0
1637931800000|2021-11-26 13:03:20|18320.9|18320.9|18321.36|18321.36|18321.36|18321.36|18320.9|18320.9|0
1637931860000|2021-11-26 13:04:20|18325.55|18325.55|18329.52|18329.52|18329.52|18329.52|18325.55|18325.55|0
1637931870000|2021-11-26 13:04:30|18326.72|18326.72|18326.72|18326.72|18326.72|18326.72|18326.72|18326.72|0
1637931880000|2021-11-26 13:04:40|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|0
1637931890000|2021-11-26 13:04:50|18334.65|18334.65|18330.69|18330.69|18334.65|18334.65|18330.69|18330.69|0
1637931920000|2021-11-26 13:05:20|18326.72|18326.72|18325.32|18325.32|18326.72|18326.72|18325.32|18325.32|0
1637931960000|2021-11-26 13:06:00|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|0
1637931980000|2021-11-26 13:06:20|18333.25|18333.25|18329.29|18329.29|18333.25|18333.25|18329.29|18329.29|0
1637932030000|2021-11-26 13:07:10|18333.48|18333.48|18338.85|18338.85|18338.85|18338.85|18333.48|18333.48|0
1637932040000|2021-11-26 13:07:20|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|0
1637932070000|2021-11-26 13:07:50|18334.88|18334.88|18333.48|18333.48|18334.88|18334.88|18333.48|18333.48|0
1637932110000|2021-11-26 13:08:30|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|18333.94|0
1637932130000|2021-11-26 13:08:50|18329.98|18329.98|18325.55|18325.55|18329.98|18329.98|18325.55|18325.55|0
1637932140000|2021-11-26 13:09:00|18324.15|18324.15|18321.36|18321.36|18324.15|18324.15|18321.36|18321.36|0
1637932170000|2021-11-26 13:09:30|18320.44|18320.44|18320.44|18320.44|18320.44|18320.44|18320.44|18320.44|0
1637932230000|2021-11-26 13:10:30|18312.51|18312.51|18312.51|18312.51|18312.51|18312.51|18312.51|18312.51|0
1637932260000|2021-11-26 13:11:00|18308.54|18308.54|18312.74|18312.74|18312.74|18312.74|18308.54|18308.54|0
1637932280000|2021-11-26 13:11:20|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|0
1637932320000|2021-11-26 13:12:00|18316.24|18316.24|18316.24|18316.24|18316.24|18316.24|18316.24|18316.24|0
1637932380000|2021-11-26 13:13:00|18308.31|18308.31|18304.35|18304.35|18308.31|18308.31|18304.35|18304.35|0
1637932440000|2021-11-26 13:14:00|18300.38|18300.38|18300.38|18300.38|18300.38|18300.38|18300.38|18300.38|0
1637932460000|2021-11-26 13:14:20|18301.78|18301.78|18301.78|18301.78|18301.78|18301.78|18301.78|18301.78|0
1637932470000|2021-11-26 13:14:30|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|0
1637932490000|2021-11-26 13:14:50|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|0
1637932520000|2021-11-26 13:15:20|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|0
1637932560000|2021-11-26 13:16:00|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|0
1637932590000|2021-11-26 13:16:30|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|18292.93|0
1637932610000|2021-11-26 13:16:50|18284.77|18284.77|18286.17|18286.17|18286.17|18286.17|18284.77|18284.77|0
1637932640000|2021-11-26 13:17:20|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|18284.31|0
1637932660000|2021-11-26 13:17:40|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|18288.27|0
1637932680000|2021-11-26 13:18:00|18284.31|18284.31|18288.27|18288.27|18288.27|18288.27|18284.31|18284.31|0
1637932690000|2021-11-26 13:18:10|18287.82|18287.82|18286.42|18286.42|18289.21|18289.21|18286.42|18286.42|0
1637932710000|2021-11-26 13:18:30|18278.49|18278.49|18274.52|18274.52|18278.49|18278.49|18274.52|18274.52|0
1637932730000|2021-11-26 13:18:50|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|0
1637932740000|2021-11-26 13:19:00|18286.42|18286.42|18282.45|18282.45|18286.42|18286.42|18282.45|18282.45|0
1637932750000|2021-11-26 13:19:10|18286.42|18286.42|18290.38|18290.38|18290.38|18290.38|18286.42|18286.42|0
1637932800000|2021-11-26 13:20:00|18294.35|18294.35|18294.35|18294.35|18294.35|18294.35|18294.35|18294.35|0
1637932840000|2021-11-26 13:20:40|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|0
1637932850000|2021-11-26 13:20:50|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|0
1637932860000|2021-11-26 13:21:00|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|0
1637932870000|2021-11-26 13:21:10|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|0
1637932880000|2021-11-26 13:21:20|18304.38|18304.38|18308.58|18308.58|18308.58|18308.58|18304.38|18304.38|0
1637932910000|2021-11-26 13:21:50|18304.62|18304.62|18304.62|18304.62|18304.62|18304.62|18304.62|18304.62|0
1637932960000|2021-11-26 13:22:40|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|0
1637932980000|2021-11-26 13:23:00|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|0
1637932990000|2021-11-26 13:23:10|18313.95|18313.95|18313.95|18313.95|18313.95|18313.95|18313.95|18313.95|0
1637933010000|2021-11-26 13:23:30|18315.35|18315.35|18315.35|18315.35|18315.35|18315.35|18315.35|18315.35|0
1637933070000|2021-11-26 13:24:30|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|0
1637933110000|2021-11-26 13:25:10|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|0
1637933140000|2021-11-26 13:25:40|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|0
1637933170000|2021-11-26 13:26:10|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|0
1637933220000|2021-11-26 13:27:00|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|18312.55|0
1637933230000|2021-11-26 13:27:10|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|18309.75|0
1637933240000|2021-11-26 13:27:20|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|0
1637933260000|2021-11-26 13:27:40|18301.82|18301.82|18301.82|18301.82|18301.82|18301.82|18301.82|18301.82|0
1637933280000|2021-11-26 13:28:00|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|0
1637933290000|2021-11-26 13:28:10|18300.65|18300.65|18296.69|18296.69|18300.65|18300.65|18296.69|18296.69|0
1637933300000|2021-11-26 13:28:20|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|18293.89|0
1637933350000|2021-11-26 13:29:10|18298.09|18298.09|18298.09|18298.09|18298.09|18298.09|18298.09|18298.09|0
1637933360000|2021-11-26 13:29:20|18295.29|18295.29|18291.32|18291.32|18295.29|18295.29|18291.32|18291.32|0
1637933400000|2021-11-26 13:30:00|18290.86|18290.86|18290.86|18290.86|18290.86|18290.86|18290.86|18290.86|0
1637933420000|2021-11-26 13:30:20|18286.9|18286.9|18286.9|18286.9|18286.9|18286.9|18286.9|18286.9|0
1637933460000|2021-11-26 13:31:00|18288.3|18288.3|18288.3|18288.3|18288.3|18288.3|18288.3|18288.3|0
1637933470000|2021-11-26 13:31:10|18285.5|18285.5|18289.46|18289.46|18293.43|18293.43|18285.5|18285.5|0
1637933480000|2021-11-26 13:31:20|18285.5|18285.5|18285.5|18285.5|18285.5|18285.5|18285.5|18285.5|0
1637933540000|2021-11-26 13:32:20|18293.43|18293.43|18293.43|18293.43|18297.39|18297.39|18293.43|18293.43|0
1637933560000|2021-11-26 13:32:40|18305.32|18305.32|18302.76|18302.76|18305.32|18305.32|18301.36|18301.36|0
1637933580000|2021-11-26 13:33:00|18298.79|18298.79|18298.79|18298.79|18298.79|18298.79|18298.79|18298.79|0
1637933660000|2021-11-26 13:34:20|18306.72|18306.72|18306.72|18306.72|18306.72|18306.72|18306.72|18306.72|0
1637933680000|2021-11-26 13:34:40|18302.76|18302.76|18302.76|18302.76|18302.76|18302.76|18302.76|18302.76|0
1637933700000|2021-11-26 13:35:00|18306.96|18306.96|18306.96|18306.96|18306.96|18306.96|18306.96|18306.96|0
1637933720000|2021-11-26 13:35:20|18304.16|18304.16|18304.16|18304.16|18304.16|18304.16|18304.16|18304.16|0
1637933770000|2021-11-26 13:36:10|18316.05|18316.05|18316.05|18316.05|18316.05|18316.05|18316.05|18316.05|0
1637933780000|2021-11-26 13:36:20|18323.98|18323.98|18323.98|18323.98|18323.98|18323.98|18323.98|18323.98|0
1637933790000|2021-11-26 13:36:30|18326.78|18326.78|18326.78|18326.78|18326.78|18326.78|18326.78|18326.78|0
1637933800000|2021-11-26 13:36:40|18329.08|18329.08|18329.08|18329.08|18329.08|18329.08|18329.08|18329.08|0
1637933810000|2021-11-26 13:36:50|18337.01|18337.01|18337.01|18337.01|18337.01|18337.01|18337.01|18337.01|0
1637933820000|2021-11-26 13:37:00|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|0
1637933860000|2021-11-26 13:37:40|18338.18|18338.18|18339.58|18339.58|18339.58|18339.58|18338.18|18338.18|0
1637933900000|2021-11-26 13:38:20|18345.17|18345.17|18350.31|18350.31|18353.1|18353.1|18345.17|18345.17|0
1637933950000|2021-11-26 13:39:10|18338.41|18338.41|18338.41|18338.41|18338.41|18338.41|18338.41|18338.41|0
1637934010000|2021-11-26 13:40:10|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|0
1637934150000|2021-11-26 13:42:30|18346.34|18346.34|18346.34|18346.34|18346.34|18346.34|18346.34|18346.34|0
1637934180000|2021-11-26 13:43:00|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|18342.38|0
1637934190000|2021-11-26 13:43:10|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|0
1637934200000|2021-11-26 13:43:20|18348.91|18348.91|18348.91|18348.91|18348.91|18348.91|18348.91|18348.91|0
1637934210000|2021-11-26 13:43:30|18340.98|18340.98|18342.38|18342.38|18342.38|18342.38|18340.98|18340.98|0
1637934220000|2021-11-26 13:43:40|18341|18341|18341|18341|18341|18341|18341|18341|0
1637934240000|2021-11-26 13:44:00|18348.93|18348.93|18348.93|18348.93|18348.93|18348.93|18348.93|18348.93|0
1637934260000|2021-11-26 13:44:20|18337.03|18337.03|18337.03|18337.03|18337.03|18337.03|18337.03|18337.03|0
1637934270000|2021-11-26 13:44:30|18335.63|18335.63|18335.63|18335.63|18335.63|18335.63|18335.63|18335.63|0
1637934280000|2021-11-26 13:44:40|18331.67|18331.67|18326.3|18326.3|18331.67|18331.67|18326.3|18326.3|0
1637934290000|2021-11-26 13:44:50|18323.5|18323.5|18323.5|18323.5|18323.5|18323.5|18323.5|18323.5|0
1637934300000|2021-11-26 13:45:00|18323.04|18323.04|18323.04|18323.04|18323.04|18323.04|18323.04|18323.04|0
1637934330000|2021-11-26 13:45:30|18319.08|18319.08|18319.08|18319.08|18319.08|18319.08|18319.08|18319.08|0
1637934350000|2021-11-26 13:45:50|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|0
1637934370000|2021-11-26 13:46:10|18315.11|18315.11|18315.11|18315.11|18315.11|18315.11|18315.11|18315.11|0
1637934380000|2021-11-26 13:46:20|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|18307.18|0
1637934420000|2021-11-26 13:47:00|18315.11|18315.11|18315.35|18315.35|18315.35|18315.35|18311.15|18311.15|0
1637934470000|2021-11-26 13:47:50|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|0
1637934490000|2021-11-26 13:48:10|18320.71|18320.71|18319.31|18319.31|18320.71|18320.71|18319.31|18319.31|0
1637934510000|2021-11-26 13:48:30|18317.91|18317.91|18317.91|18317.91|18317.91|18317.91|18317.91|18317.91|0
1637934520000|2021-11-26 13:48:40|18309.98|18309.98|18309.98|18309.98|18309.98|18309.98|18309.98|18309.98|0
1637934530000|2021-11-26 13:48:50|18309.52|18309.52|18309.52|18309.52|18309.52|18309.52|18309.52|18309.52|0
1637934550000|2021-11-26 13:49:10|18308.12|18308.12|18305.32|18305.32|18308.12|18308.12|18305.32|18305.32|0
1637934600000|2021-11-26 13:50:00|18297.39|18297.39|18293.43|18293.43|18297.39|18297.39|18293.43|18293.43|0
1637934610000|2021-11-26 13:50:10|18305.32|18305.32|18305.32|18305.32|18305.32|18305.32|18305.32|18305.32|0
1637934690000|2021-11-26 13:51:30|18309.29|18309.29|18309.29|18309.29|18309.29|18309.29|18309.29|18309.29|0
1637934730000|2021-11-26 13:52:10|18301.36|18301.36|18301.36|18301.36|18301.36|18301.36|18301.36|18301.36|0
1637934740000|2021-11-26 13:52:20|18305.32|18305.32|18305.32|18305.32|18305.32|18305.32|18305.32|18305.32|0
1637934790000|2021-11-26 13:53:10|18309.52|18309.52|18309.52|18309.52|18309.52|18309.52|18309.52|18309.52|0
1637934800000|2021-11-26 13:53:20|18317.45|18317.45|18317.45|18317.45|18317.45|18317.45|18317.45|18317.45|0
1637934810000|2021-11-26 13:53:30|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|0
1637934820000|2021-11-26 13:53:40|18322.34|18322.34|18322.34|18322.34|18322.34|18322.34|18322.34|18322.34|0
1637934900000|2021-11-26 13:55:00|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|0
1637934920000|2021-11-26 13:55:20|18311.61|18311.61|18313.01|18313.01|18313.01|18313.01|18311.61|18311.61|0
1637934950000|2021-11-26 13:55:50|18320.94|18320.94|18322.34|18322.34|18322.34|18322.34|18320.94|18320.94|0
1637935020000|2021-11-26 13:57:00|18321.42|18321.42|18320.04|18320.04|18321.42|18321.42|18320.04|18320.04|0
1637935030000|2021-11-26 13:57:10|18316.07|18316.07|18316.07|18316.07|18316.07|18316.07|18316.07|18316.07|0
1637935080000|2021-11-26 13:58:00|18324|18324|18324|18324|18324|18324|18324|18324|0
1637935110000|2021-11-26 13:58:30|18320.04|18320.04|18320.04|18320.04|18320.04|18320.04|18320.04|18320.04|0
1637935140000|2021-11-26 13:59:00|18315.61|18315.61|18315.61|18315.61|18315.61|18315.61|18315.61|18315.61|0
1637935150000|2021-11-26 13:59:10|18311.65|18311.65|18311.65|18311.65|18311.65|18311.65|18311.65|18311.65|0
1637935160000|2021-11-26 13:59:20|18315.61|18315.61|18311.65|18311.65|18315.61|18315.61|18311.65|18311.65|0
1637935210000|2021-11-26 14:00:10|18315.61|18315.61|18327.51|18327.51|18327.51|18327.51|18315.61|18315.61|0
1637935240000|2021-11-26 14:00:40|18319.58|18319.58|18319.58|18319.58|18319.58|18319.58|18319.58|18319.58|0
1637935270000|2021-11-26 14:01:10|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|0
1637935300000|2021-11-26 14:01:40|18320.74|18320.74|18320.74|18320.74|18320.74|18320.74|18319.34|18319.34|0
1637935360000|2021-11-26 14:02:40|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|0
1637935390000|2021-11-26 14:03:10|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|18308.85|0
1637935490000|2021-11-26 14:04:50|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|18316.78|0
1637935500000|2021-11-26 14:05:00|18316.32|18316.32|18306.99|18306.99|18316.32|18316.32|18306.99|18306.99|0
1637935510000|2021-11-26 14:05:10|18309.79|18309.79|18309.79|18309.79|18309.79|18309.79|18309.79|18309.79|0
1637935530000|2021-11-26 14:05:30|18308.39|18308.39|18308.39|18308.39|18308.39|18308.39|18308.39|18308.39|0
1637935550000|2021-11-26 14:05:50|18320.28|18320.28|18320.28|18320.28|18320.28|18320.28|18320.28|18320.28|0
1637935600000|2021-11-26 14:06:40|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|0
1637935630000|2021-11-26 14:07:10|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|0
1637935640000|2021-11-26 14:07:20|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|18323.08|0
1637935670000|2021-11-26 14:07:50|18319.12|18319.12|18319.12|18319.12|18319.12|18319.12|18319.12|18319.12|0
1637935700000|2021-11-26 14:08:20|18317.72|18317.72|18317.72|18317.72|18317.72|18317.72|18317.72|18317.72|0
1637935720000|2021-11-26 14:08:40|18313.75|18313.75|18317.72|18317.72|18317.72|18317.72|18313.75|18313.75|0
1637935750000|2021-11-26 14:09:10|18314.92|18314.92|18317.72|18317.72|18317.72|18317.72|18314.92|18314.92|0
1637935770000|2021-11-26 14:09:30|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|0
1637935780000|2021-11-26 14:09:40|18329.61|18329.61|18329.61|18329.61|18329.61|18329.61|18329.61|18329.61|0
1637935790000|2021-11-26 14:09:50|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|18321.68|0
1637935800000|2021-11-26 14:10:00|18317.72|18317.72|18317.72|18317.72|18317.72|18317.72|18317.72|18317.72|0
1637935830000|2021-11-26 14:10:30|18325.65|18325.65|18317.72|18317.72|18325.65|18325.65|18317.72|18317.72|0
1637935870000|2021-11-26 14:11:10|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|0
1637935890000|2021-11-26 14:11:30|18313.29|18313.29|18312.83|18312.83|18313.29|18313.29|18312.83|18312.83|0
1637935900000|2021-11-26 14:11:40|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|0
1637935930000|2021-11-26 14:12:10|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|0
1637935970000|2021-11-26 14:12:50|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|0
1637935980000|2021-11-26 14:13:00|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|0
1637936000000|2021-11-26 14:13:20|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|0
1637936020000|2021-11-26 14:13:40|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|18320.76|0
1637936030000|2021-11-26 14:13:50|18324.73|18324.73|18324.73|18324.73|18324.73|18324.73|18324.73|18324.73|0
1637936040000|2021-11-26 14:14:00|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|18316.8|0
1637936060000|2021-11-26 14:14:20|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|18312.83|0
1637936070000|2021-11-26 14:14:30|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|0
1637936090000|2021-11-26 14:14:50|18310.04|18310.04|18310.04|18310.04|18310.04|18310.04|18310.04|18310.04|0
1637936120000|2021-11-26 14:15:20|18306.07|18306.07|18306.07|18306.07|18306.07|18306.07|18306.07|18306.07|0
1637936140000|2021-11-26 14:15:40|18302.1|18302.1|18306.07|18306.07|18306.07|18306.07|18302.1|18302.1|0
1637936160000|2021-11-26 14:16:00|18302.1|18302.1|18302.1|18302.1|18302.1|18302.1|18302.1|18302.1|0
1637936180000|2021-11-26 14:16:20|18310.04|18310.04|18310.04|18310.04|18310.04|18310.04|18310.04|18310.04|0
1637936190000|2021-11-26 14:16:30|18311.43|18311.43|18308.87|18308.87|18312.83|18312.83|18308.87|18308.87|0
1637936200000|2021-11-26 14:16:40|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|0
1637936220000|2021-11-26 14:17:00|18300.94|18300.94|18300.94|18300.94|18300.94|18300.94|18300.94|18300.94|0
1637936240000|2021-11-26 14:17:20|18293.94|18293.94|18298.14|18298.14|18300.94|18300.94|18293.94|18293.94|0
1637936250000|2021-11-26 14:17:30|18300.94|18300.94|18300.94|18300.94|18300.94|18300.94|18300.94|18300.94|0
1637936280000|2021-11-26 14:18:00|18304.9|18304.9|18300.94|18300.94|18304.9|18304.9|18300.94|18300.94|0
1637936290000|2021-11-26 14:18:10|18304.9|18304.9|18300.94|18300.94|18304.9|18304.9|18300.94|18300.94|0
1637936300000|2021-11-26 14:18:20|18304.9|18304.9|18278.09|18278.09|18304.9|18304.9|18278.09|18278.09|0
1637936310000|2021-11-26 14:18:30|18273.89|18273.89|18276.69|18276.69|18278.09|18278.09|18273.89|18273.89|0
1637936320000|2021-11-26 14:18:40|18284.62|18284.62|18276.69|18276.69|18284.62|18284.62|18276.69|18276.69|0
1637936330000|2021-11-26 14:18:50|18279.49|18279.49|18279.49|18279.49|18279.49|18279.49|18279.49|18279.49|0
1637936380000|2021-11-26 14:19:40|18291.38|18291.38|18287.18|18287.18|18291.38|18291.38|18287.18|18287.18|0
1637936390000|2021-11-26 14:19:50|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|18283.22|0
1637936420000|2021-11-26 14:20:20|18290.22|18290.22|18290.22|18290.22|18290.22|18290.22|18290.22|18290.22|0
1637936430000|2021-11-26 14:20:30|18287.42|18287.42|18283.45|18283.45|18287.42|18287.42|18283.45|18283.45|0
1637936440000|2021-11-26 14:20:40|18286.25|18286.25|18290.22|18290.22|18290.22|18290.22|18286.25|18286.25|0
1637936470000|2021-11-26 14:21:10|18291.62|18291.62|18291.62|18291.62|18291.62|18291.62|18291.62|18291.62|0
1637936510000|2021-11-26 14:21:50|18290.22|18290.22|18290.22|18290.22|18290.22|18290.22|18290.22|18290.22|0
1637936530000|2021-11-26 14:22:10|18298.15|18298.15|18302.11|18302.11|18302.11|18302.11|18298.15|18298.15|0
1637936550000|2021-11-26 14:22:30|18306.08|18306.08|18306.08|18306.08|18306.08|18306.08|18306.08|18306.08|0
1637936650000|2021-11-26 14:24:10|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|0
1637936680000|2021-11-26 14:24:40|18301.65|18301.65|18301.65|18301.65|18301.65|18301.65|18301.65|18301.65|0
1637936700000|2021-11-26 14:25:00|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|18308.65|0
1637936750000|2021-11-26 14:25:50|18305.85|18305.85|18305.85|18305.85|18305.85|18305.85|18305.85|18305.85|0
1637936760000|2021-11-26 14:26:00|18311.45|18311.45|18310.05|18310.05|18311.45|18311.45|18310.05|18310.05|0
1637936780000|2021-11-26 14:26:20|18303.05|18303.05|18303.05|18303.05|18303.05|18303.05|18303.05|18303.05|0
1637936790000|2021-11-26 14:26:30|18311.45|18311.45|18319.38|18319.38|18319.38|18319.38|18311.45|18311.45|0
1637936840000|2021-11-26 14:27:20|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|0
1637936880000|2021-11-26 14:28:00|18319.38|18319.38|18319.38|18319.38|18319.38|18319.38|18319.38|18319.38|0
1637936900000|2021-11-26 14:28:20|18327.31|18327.31|18327.31|18327.31|18327.31|18327.31|18327.31|18327.31|0
1637936930000|2021-11-26 14:28:50|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|18328.71|0
1637936940000|2021-11-26 14:29:00|18325.91|18325.91|18329.88|18329.88|18329.88|18329.88|18325.91|18325.91|0
1637936960000|2021-11-26 14:29:20|18335.47|18335.47|18335.47|18335.47|18335.47|18335.47|18335.47|18335.47|0
1637936970000|2021-11-26 14:29:30|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|0
1637936980000|2021-11-26 14:29:40|18338.04|18338.04|18338.04|18338.04|18338.04|18338.04|18338.04|18338.04|0
1637936990000|2021-11-26 14:29:50|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|18334.07|0
1637937000000|2021-11-26 14:30:00|18332.67|18332.67|18328.48|18328.48|18332.67|18332.67|18328.48|18328.48|0
1637937010000|2021-11-26 14:30:10|18340.37|18340.37|18336.41|18336.41|18340.37|18340.37|18336.41|18336.41|0
1637937020000|2021-11-26 14:30:20|18337.81|18337.81|18342|18342|18342|18342|18337.81|18337.81|0
1637937030000|2021-11-26 14:30:30|18343.4|18343.4|18342|18342|18343.4|18343.4|18342|18342|0
1637937040000|2021-11-26 14:30:40|18343.4|18343.4|18342|18342|18343.4|18343.4|18342|18342|0
1637937050000|2021-11-26 14:30:50|18337.81|18337.81|18337.81|18337.81|18337.81|18337.81|18337.81|18337.81|0
1637937060000|2021-11-26 14:31:00|18340.6|18340.6|18351.33|18351.33|18351.33|18351.33|18340.6|18340.6|0
1637937070000|2021-11-26 14:31:10|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|0
1637937090000|2021-11-26 14:31:30|18341.54|18341.54|18333.61|18333.61|18341.54|18341.54|18333.61|18333.61|0
1637937100000|2021-11-26 14:31:40|18336.41|18336.41|18337.81|18337.81|18337.81|18337.81|18336.41|18336.41|0
1637937110000|2021-11-26 14:31:50|18323.81|18323.81|18335.71|18335.71|18335.71|18335.71|18323.81|18323.81|0
1637937120000|2021-11-26 14:32:00|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|0
1637937130000|2021-11-26 14:32:10|18335.71|18335.71|18335.71|18335.71|18335.71|18335.71|18335.71|18335.71|0
1637937140000|2021-11-26 14:32:20|18331.74|18331.74|18335.94|18335.94|18335.94|18335.94|18331.74|18331.74|0
1637937150000|2021-11-26 14:32:30|18337.34|18337.34|18341.54|18341.54|18341.54|18341.54|18337.34|18337.34|0
1637937160000|2021-11-26 14:32:40|18330.34|18330.34|18328.71|18328.71|18334.31|18334.31|18328.71|18328.71|0
1637937170000|2021-11-26 14:32:50|18332.91|18332.91|18332.91|18332.91|18332.91|18332.91|18332.91|18332.91|0
1637937180000|2021-11-26 14:33:00|18331.51|18331.51|18327.54|18327.54|18331.51|18331.51|18327.54|18327.54|0
1637937210000|2021-11-26 14:33:30|18328.94|18328.94|18332.91|18332.91|18332.91|18332.91|18328.94|18328.94|0
1637937220000|2021-11-26 14:33:40|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|18334.31|0
1637937230000|2021-11-26 14:33:50|18330.11|18330.11|18331.51|18331.51|18331.51|18331.51|18330.11|18330.11|0
1637937240000|2021-11-26 14:34:00|18335.47|18335.47|18339.44|18339.44|18339.44|18339.44|18335.47|18335.47|0
1637937250000|2021-11-26 14:34:10|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|0
1637937260000|2021-11-26 14:34:20|18347.37|18347.37|18347.37|18347.37|18347.37|18347.37|18347.37|18347.37|0
1637937280000|2021-11-26 14:34:40|18339.44|18339.44|18339.44|18339.44|18339.44|18339.44|18339.44|18339.44|0
1637937300000|2021-11-26 14:35:00|18331.51|18331.51|18335.47|18335.47|18335.47|18335.47|18331.51|18331.51|0
1637937310000|2021-11-26 14:35:10|18328.48|18328.48|18328.48|18328.48|18328.48|18328.48|18327.08|18327.08|0
1637937320000|2021-11-26 14:35:20|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|0
1637937330000|2021-11-26 14:35:30|18344.57|18344.57|18348.54|18348.54|18348.54|18348.54|18344.57|18344.57|0
1637937360000|2021-11-26 14:36:00|18349.91|18349.91|18346.41|18346.41|18349.91|18349.91|18345.95|18345.95|0
1637937370000|2021-11-26 14:36:10|18342.44|18342.44|18342.68|18342.68|18348.04|18348.04|18342.44|18342.44|0
1637937380000|2021-11-26 14:36:20|18344.08|18344.08|18358.07|18358.07|18366.23|18366.23|18344.08|18344.08|0
1637937420000|2021-11-26 14:37:00|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|18362.04|0
1637937460000|2021-11-26 14:37:40|18369.03|18369.03|18369.03|18369.03|18371.83|18371.83|18369.03|18369.03|0
1637937470000|2021-11-26 14:37:50|18361.1|18361.1|18361.1|18361.1|18361.1|18361.1|18361.1|18361.1|0
1637937510000|2021-11-26 14:38:30|18369.03|18369.03|18374.63|18374.63|18374.63|18374.63|18369.03|18369.03|0
1637937540000|2021-11-26 14:39:00|18371.83|18371.83|18375.8|18375.8|18375.8|18375.8|18371.83|18371.83|0
1637937550000|2021-11-26 14:39:10|18371.83|18371.83|18371.83|18371.83|18371.83|18371.83|18371.83|18371.83|0
1637937570000|2021-11-26 14:39:30|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|18369.03|0
1637937600000|2021-11-26 14:40:00|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|0
1637937610000|2021-11-26 14:40:10|18363.67|18363.67|18367.63|18367.63|18367.63|18367.63|18363.67|18363.67|0
1637937620000|2021-11-26 14:40:20|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|0
1637937630000|2021-11-26 14:40:30|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|0
1637937690000|2021-11-26 14:41:30|18347.81|18347.81|18328.7|18328.7|18347.81|18347.81|18328.7|18328.7|0
1637937700000|2021-11-26 14:41:40|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|0
1637937710000|2021-11-26 14:41:50|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|18332.67|0
1637937720000|2021-11-26 14:42:00|18328.7|18328.7|18324.97|18324.97|18328.7|18328.7|18320.77|18320.77|0
1637937730000|2021-11-26 14:42:10|18336.87|18336.87|18336.87|18336.87|18336.87|18336.87|18336.87|18336.87|0
1637937770000|2021-11-26 14:42:50|18324.97|18324.97|18324.97|18324.97|18324.97|18324.97|18324.97|18324.97|0
1637937790000|2021-11-26 14:43:10|18317.04|18317.04|18309.11|18309.11|18317.04|18317.04|18309.11|18309.11|0
1637937800000|2021-11-26 14:43:20|18305.14|18305.14|18313.07|18313.07|18313.07|18313.07|18305.14|18305.14|0
1637937810000|2021-11-26 14:43:30|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|0
1637937820000|2021-11-26 14:43:40|18317.04|18317.04|18321|18321|18321|18321|18317.04|18317.04|0
1637937850000|2021-11-26 14:44:10|18328.94|18328.94|18328.94|18328.94|18328.94|18328.94|18328.94|18328.94|0
1637937900000|2021-11-26 14:45:00|18317.04|18317.04|18317.04|18317.04|18317.04|18317.04|18317.04|18317.04|0
1637937940000|2021-11-26 14:45:40|18297.45|18297.45|18287.65|18287.65|18297.45|18297.45|18287.65|18287.65|0
1637937960000|2021-11-26 14:46:00|18284.85|18284.85|18284.85|18284.85|18284.85|18284.85|18284.85|18284.85|0
1637937970000|2021-11-26 14:46:10|18283.47|18283.47|18283.47|18283.47|18283.47|18283.47|18283.47|18283.47|0
1637937980000|2021-11-26 14:46:20|18282.07|18282.07|18290.47|18290.47|18290.47|18290.47|18282.07|18282.07|0
1637938000000|2021-11-26 14:46:40|18266.68|18266.68|18265.76|18265.76|18266.68|18266.68|18265.76|18265.76|0
1637938020000|2021-11-26 14:47:00|18264.36|18264.36|18263.42|18263.42|18264.82|18264.82|18263.42|18263.42|0
1637938030000|2021-11-26 14:47:10|18267.38|18267.38|18263.42|18263.42|18267.38|18267.38|18263.42|18263.42|0
1637938040000|2021-11-26 14:47:20|18264.82|18264.82|18264.82|18264.82|18264.82|18264.82|18264.82|18264.82|0
1637938060000|2021-11-26 14:47:40|18260.85|18260.85|18260.85|18260.85|18260.85|18260.85|18260.85|18260.85|0
1637938080000|2021-11-26 14:48:00|18268.78|18268.78|18264.59|18264.59|18268.78|18268.78|18264.59|18264.59|0
1637938100000|2021-11-26 14:48:20|18268.55|18268.55|18264.35|18264.35|18268.55|18268.55|18264.35|18264.35|0
1637938110000|2021-11-26 14:48:30|18268.32|18268.32|18268.32|18268.32|18268.32|18268.32|18268.32|18268.32|0
1637938120000|2021-11-26 14:48:40|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|18272.52|0
1637938140000|2021-11-26 14:49:00|18268.32|18268.32|18268.32|18268.32|18268.32|18268.32|18268.32|18268.32|0
1637938180000|2021-11-26 14:49:40|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|0
1637938240000|2021-11-26 14:50:40|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|18264.35|0
1637938250000|2021-11-26 14:50:50|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|0
1637938270000|2021-11-26 14:51:10|18258.99|18258.99|18258.97|18258.97|18260.37|18260.37|18258.97|18258.97|0
1637938280000|2021-11-26 14:51:20|18258.51|18258.51|18254.31|18254.31|18258.51|18258.51|18254.31|18254.31|0
1637938320000|2021-11-26 14:52:00|18252.91|18252.91|18252.91|18252.91|18252.91|18252.91|18252.91|18252.91|0
1637938340000|2021-11-26 14:52:20|18264.81|18264.81|18260.84|18260.84|18264.81|18264.81|18260.84|18260.84|0
1637938390000|2021-11-26 14:53:10|18268.77|18268.77|18268.77|18268.77|18268.77|18268.77|18268.77|18268.77|0
1637938450000|2021-11-26 14:54:10|18260.84|18260.84|18260.84|18260.84|18260.84|18260.84|18260.84|18260.84|0
1637938470000|2021-11-26 14:54:30|18256.64|18256.64|18256.64|18256.64|18256.64|18256.64|18256.64|18256.64|0
1637938480000|2021-11-26 14:54:40|18252.44|18252.44|18256.41|18256.41|18256.41|18256.41|18252.44|18252.44|0
1637938490000|2021-11-26 14:54:50|18260.37|18260.37|18264.34|18264.34|18272.27|18272.27|18260.37|18260.37|0
1637938500000|2021-11-26 14:55:00|18258.74|18258.74|18255.94|18255.94|18258.74|18258.74|18255.94|18255.94|0
1637938530000|2021-11-26 14:55:30|18248.01|18248.01|18251.98|18251.98|18251.98|18251.98|18248.01|18248.01|0
1637938550000|2021-11-26 14:55:50|18267.84|18267.84|18276.69|18276.69|18276.69|18276.69|18267.84|18267.84|0
1637938560000|2021-11-26 14:56:00|18280.66|18280.66|18277.86|18277.86|18280.66|18280.66|18277.86|18277.86|0
1637938570000|2021-11-26 14:56:10|18273.9|18273.9|18273.9|18273.9|18273.9|18273.9|18273.9|18273.9|0
1637938580000|2021-11-26 14:56:20|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|18272.5|0
1637938590000|2021-11-26 14:56:30|18264.57|18264.57|18264.57|18264.57|18264.57|18264.57|18264.57|18264.57|0
1637938600000|2021-11-26 14:56:40|18260.6|18260.6|18260.6|18260.6|18260.6|18260.6|18260.6|18260.6|0
1637938620000|2021-11-26 14:57:00|18264.8|18264.8|18264.8|18264.8|18264.8|18264.8|18264.8|18264.8|0
1637938630000|2021-11-26 14:57:10|18260.83|18260.83|18260.83|18260.83|18260.83|18260.83|18260.83|18260.83|0
1637938670000|2021-11-26 14:57:50|18252.9|18252.9|18252.9|18252.9|18252.9|18252.9|18252.9|18252.9|0
1637938680000|2021-11-26 14:58:00|18254.3|18254.3|18262.7|18262.7|18262.7|18262.7|18254.3|18254.3|0
1637938690000|2021-11-26 14:58:10|18261.3|18261.3|18258.5|18258.5|18262.47|18262.47|18250.57|18250.57|0
1637938700000|2021-11-26 14:58:20|18252.9|18252.9|18252.9|18252.9|18252.9|18252.9|18241.01|18241.01|0
1637938730000|2021-11-26 14:58:50|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|0
1637938740000|2021-11-26 14:59:00|18260.83|18260.83|18256.87|18256.87|18260.83|18260.83|18256.87|18256.87|0
1637938770000|2021-11-26 14:59:30|18256.41|18256.41|18256.41|18256.41|18256.41|18256.41|18256.41|18256.41|0
1637938800000|2021-11-26 15:00:00|18252.44|18252.44|18252.44|18252.44|18252.44|18252.44|18252.44|18252.44|0
1637938810000|2021-11-26 15:00:10|18258.04|18258.04|18255.24|18255.24|18258.04|18258.04|18255.24|18255.24|0
1637938830000|2021-11-26 15:00:30|18251.28|18251.28|18251.28|18251.28|18259.21|18259.21|18251.28|18251.28|0
1637938850000|2021-11-26 15:00:50|18254.08|18254.08|18252.91|18252.91|18256.87|18256.87|18252.91|18252.91|0
1637938860000|2021-11-26 15:01:00|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|18256.87|0
1637938870000|2021-11-26 15:01:10|18264.81|18264.81|18263.41|18263.41|18264.81|18264.81|18263.41|18263.41|0
1637938880000|2021-11-26 15:01:20|18251.51|18251.51|18254.31|18254.31|18254.31|18254.31|18251.51|18251.51|0
1637938920000|2021-11-26 15:02:00|18257.11|18257.11|18258.51|18258.51|18258.51|18258.51|18257.11|18257.11|0
1637938970000|2021-11-26 15:02:50|18250.58|18250.58|18243.81|18243.81|18250.58|18250.58|18243.81|18243.81|0
1637938980000|2021-11-26 15:03:00|18235.88|18235.88|18235.88|18235.88|18235.88|18235.88|18235.88|18235.88|0
1637939010000|2021-11-26 15:03:30|18231.68|18231.68|18230.3|18230.3|18231.68|18231.68|18218.41|18218.41|0
1637939040000|2021-11-26 15:04:00|18234.27|18234.27|18243.6|18243.6|18247.57|18247.57|18234.27|18234.27|0
1637939050000|2021-11-26 15:04:10|18251.53|18251.53|18251.53|18251.53|18251.53|18251.53|18251.53|18251.53|0
1637939060000|2021-11-26 15:04:20|18254.33|18254.33|18254.33|18254.33|18254.33|18254.33|18254.33|18254.33|0
1637939070000|2021-11-26 15:04:30|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|0
1637939110000|2021-11-26 15:05:10|18266.23|18266.23|18266.23|18266.23|18266.23|18266.23|18266.23|18266.23|0
1637939130000|2021-11-26 15:05:30|18269.02|18269.02|18263.66|18263.66|18269.02|18269.02|18263.66|18263.66|0
1637939160000|2021-11-26 15:06:00|18255.73|18255.73|18255.73|18255.73|18255.73|18255.73|18255.73|18255.73|0
1637939180000|2021-11-26 15:06:20|18263.66|18263.66|18263.66|18263.66|18263.66|18263.66|18263.66|18263.66|0
1637939200000|2021-11-26 15:06:40|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|0
1637939230000|2021-11-26 15:07:10|18271.82|18271.82|18278.59|18278.59|18278.59|18278.59|18271.82|18271.82|0
1637939250000|2021-11-26 15:07:30|18270.66|18270.66|18269.74|18269.74|18270.66|18270.66|18269.74|18269.74|0
1637939310000|2021-11-26 15:08:30|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|0
1637939320000|2021-11-26 15:08:40|18278.83|18278.83|18274.87|18274.87|18278.83|18278.83|18274.87|18274.87|0
1637939340000|2021-11-26 15:09:00|18281.87|18281.87|18281.87|18281.87|18281.87|18281.87|18281.87|18281.87|0
1637939350000|2021-11-26 15:09:10|18279.07|18279.07|18279.07|18279.07|18279.07|18279.07|18279.07|18279.07|0
1637939380000|2021-11-26 15:09:40|18263.21|18263.21|18263.21|18263.21|18263.21|18263.21|18263.21|18263.21|0
1637939390000|2021-11-26 15:09:50|18267.17|18267.17|18260.41|18260.41|18267.17|18267.17|18260.41|18260.41|0
1637939410000|2021-11-26 15:10:10|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|0
1637939420000|2021-11-26 15:10:20|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|0
1637939430000|2021-11-26 15:10:30|18245.48|18245.48|18245.48|18245.48|18245.48|18245.48|18245.48|18245.48|0
1637939440000|2021-11-26 15:10:40|18241.51|18241.51|18240.11|18240.11|18241.51|18241.51|18240.11|18240.11|0
1637939450000|2021-11-26 15:10:50|18242.91|18242.91|18241.51|18241.51|18242.91|18242.91|18241.51|18241.51|0
1637939460000|2021-11-26 15:11:00|18245.48|18245.48|18245.48|18245.48|18245.48|18245.48|18245.48|18245.48|0
1637939470000|2021-11-26 15:11:10|18241.51|18241.51|18241.51|18241.51|18241.51|18241.51|18241.51|18241.51|0
1637939490000|2021-11-26 15:11:30|18229.62|18229.62|18229.62|18229.62|18229.62|18229.62|18229.62|18229.62|0
1637939510000|2021-11-26 15:11:50|18233.58|18233.58|18229.62|18229.62|18233.58|18233.58|18229.62|18229.62|0
1637939520000|2021-11-26 15:12:00|18233.58|18233.58|18233.58|18233.58|18233.58|18233.58|18233.58|18233.58|0
1637939530000|2021-11-26 15:12:10|18237.55|18237.55|18237.55|18237.55|18237.55|18237.55|18237.55|18237.55|0
1637939560000|2021-11-26 15:12:40|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|18233.35|0
1637939570000|2021-11-26 15:12:50|18229.39|18229.39|18236.4|18236.4|18236.4|18236.4|18228.47|18228.47|0
1637939620000|2021-11-26 15:13:40|18228.47|18228.47|18223.81|18223.81|18228.47|18228.47|18223.81|18223.81|0
1637939640000|2021-11-26 15:14:00|18219.84|18219.84|18219.84|18219.84|18219.84|18219.84|18219.84|18219.84|0
1637939700000|2021-11-26 15:15:00|18235.7|18235.7|18235.7|18235.7|18235.7|18235.7|18235.7|18235.7|0
1637939710000|2021-11-26 15:15:10|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|0
1637939730000|2021-11-26 15:15:30|18243.63|18243.63|18235.7|18235.7|18243.63|18243.63|18235.7|18235.7|0
1637939750000|2021-11-26 15:15:50|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|0
1637939760000|2021-11-26 15:16:00|18231.74|18231.74|18231.74|18231.74|18231.74|18231.74|18231.74|18231.74|0
1637939770000|2021-11-26 15:16:10|18230.36|18230.36|18224.76|18224.76|18230.36|18230.36|18224.76|18224.76|0
1637939780000|2021-11-26 15:16:20|18216.83|18216.83|18220.8|18220.8|18220.8|18220.8|18216.83|18216.83|0
1637939790000|2021-11-26 15:16:30|18219.4|18219.4|18219.4|18219.4|18219.4|18219.4|18219.4|18219.4|0
1637939810000|2021-11-26 15:16:50|18223.36|18223.36|18219.4|18219.4|18223.36|18223.36|18219.4|18219.4|0
1637939820000|2021-11-26 15:17:00|18224.99|18224.99|18240.86|18240.86|18240.86|18240.86|18224.99|18224.99|0
1637939840000|2021-11-26 15:17:20|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|0
1637939850000|2021-11-26 15:17:30|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|0
1637939860000|2021-11-26 15:17:40|18224.08|18224.08|18220.11|18220.11|18224.08|18224.08|18220.11|18220.11|0
1637939870000|2021-11-26 15:17:50|18215.91|18215.91|18215.91|18215.91|18215.91|18215.91|18215.91|18215.91|0
1637939880000|2021-11-26 15:18:00|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|18211.95|0
1637939900000|2021-11-26 15:18:20|18207.98|18207.98|18204.02|18204.02|18207.98|18207.98|18204.02|18204.02|0
1637939920000|2021-11-26 15:18:40|18207.98|18207.98|18207.98|18207.98|18207.98|18207.98|18207.98|18207.98|0
1637939940000|2021-11-26 15:19:00|18210.78|18210.78|18226.64|18226.64|18226.64|18226.64|18210.78|18210.78|0
1637939950000|2021-11-26 15:19:10|18228.02|18228.02|18231.99|18231.99|18231.99|18231.99|18228.02|18228.02|0
1637939960000|2021-11-26 15:19:20|18235.95|18235.95|18228.02|18228.02|18235.95|18235.95|18228.02|18228.02|0
1637939980000|2021-11-26 15:19:40|18231.99|18231.99|18236.18|18236.18|18236.18|18236.18|18231.99|18231.99|0
1637939990000|2021-11-26 15:19:50|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|0
1637940000000|2021-11-26 15:20:00|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|18228.25|0
1637940010000|2021-11-26 15:20:10|18248.08|18248.08|18248.08|18248.08|18248.08|18248.08|18248.08|18248.08|0
1637940020000|2021-11-26 15:20:20|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|0
1637940050000|2021-11-26 15:20:50|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|18240.15|0
1637940060000|2021-11-26 15:21:00|18248.08|18248.08|18234.78|18234.78|18248.08|18248.08|18234.78|18234.78|0
1637940080000|2021-11-26 15:21:20|18237.58|18237.58|18245.51|18245.51|18245.51|18245.51|18237.58|18237.58|0
1637940090000|2021-11-26 15:21:30|18249.48|18249.48|18245.51|18245.51|18249.48|18249.48|18245.51|18245.51|0
1637940100000|2021-11-26 15:21:40|18249.48|18249.48|18249.48|18249.48|18249.48|18249.48|18249.48|18249.48|0
1637940110000|2021-11-26 15:21:50|18253.68|18253.68|18246.91|18246.91|18253.68|18253.68|18246.91|18246.91|0
1637940120000|2021-11-26 15:22:00|18250.88|18250.88|18260.44|18260.44|18260.44|18260.44|18250.88|18250.88|0
1637940130000|2021-11-26 15:22:10|18257.64|18257.64|18253.68|18253.68|18257.64|18257.64|18253.68|18253.68|0
1637940150000|2021-11-26 15:22:30|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|0
1637940170000|2021-11-26 15:22:50|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|0
1637940190000|2021-11-26 15:23:10|18252.28|18252.28|18248.31|18248.31|18252.28|18252.28|18248.31|18248.31|0
1637940230000|2021-11-26 15:23:50|18252.51|18252.51|18253.89|18253.89|18253.89|18253.89|18252.51|18252.51|0
1637940240000|2021-11-26 15:24:00|18261.82|18261.82|18259.02|18259.02|18261.82|18261.82|18259.02|18259.02|0
1637940250000|2021-11-26 15:24:10|18261.82|18261.82|18279.08|18279.08|18279.08|18279.08|18261.82|18261.82|0
1637940270000|2021-11-26 15:24:30|18286.08|18286.08|18282.11|18282.11|18286.08|18286.08|18282.11|18282.11|0
1637940280000|2021-11-26 15:24:40|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|18283.03|0
1637940290000|2021-11-26 15:24:50|18275.1|18275.1|18270.9|18270.9|18275.1|18275.1|18270.9|18270.9|0
1637940350000|2021-11-26 15:25:50|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|0
1637940360000|2021-11-26 15:26:00|18262.97|18262.97|18259.01|18259.01|18262.97|18262.97|18259.01|18259.01|0
1637940370000|2021-11-26 15:26:10|18262.97|18262.97|18262.97|18262.97|18262.97|18262.97|18262.97|18262.97|0
1637940380000|2021-11-26 15:26:20|18262.51|18262.51|18258.55|18258.55|18262.51|18262.51|18258.55|18258.55|0
1637940390000|2021-11-26 15:26:30|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|0
1637940420000|2021-11-26 15:27:00|18247.82|18247.82|18243.85|18243.85|18247.82|18247.82|18243.85|18243.85|0
1637940460000|2021-11-26 15:27:40|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|18255.75|0
1637940470000|2021-11-26 15:27:50|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|0
1637940480000|2021-11-26 15:28:00|18247.82|18247.82|18251.78|18251.78|18251.78|18251.78|18247.82|18247.82|0
1637940490000|2021-11-26 15:28:10|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|18243.85|0
1637940530000|2021-11-26 15:28:50|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|18251.78|0
1637940550000|2021-11-26 15:29:10|18255.75|18255.75|18251.78|18251.78|18255.75|18255.75|18251.78|18251.78|0
1637940560000|2021-11-26 15:29:20|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|18250.86|0
1637940600000|2021-11-26 15:30:00|18246.9|18246.9|18242.93|18242.93|18246.9|18246.9|18242.93|18242.93|0
1637940620000|2021-11-26 15:30:20|18246.9|18246.9|18246.9|18246.9|18246.9|18246.9|18246.9|18246.9|0
1637940630000|2021-11-26 15:30:30|18242.93|18242.93|18238.97|18238.97|18242.93|18242.93|18238.97|18238.97|0
1637940640000|2021-11-26 15:30:40|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|18242.93|0
1637940660000|2021-11-26 15:31:00|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|18238.97|0
1637940730000|2021-11-26 15:32:10|18231.97|18231.97|18230.59|18230.59|18231.97|18231.97|18230.59|18230.59|0
1637940760000|2021-11-26 15:32:40|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|0
1637940770000|2021-11-26 15:32:50|18229.19|18229.19|18229.19|18229.19|18229.19|18229.19|18229.19|18229.19|0
1637940780000|2021-11-26 15:33:00|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|18229.65|0
1637940800000|2021-11-26 15:33:20|18237.58|18237.58|18242.24|18242.24|18246.21|18246.21|18237.58|18237.58|0
1637940820000|2021-11-26 15:33:40|18254.14|18254.14|18255.54|18255.54|18255.54|18255.54|18254.14|18254.14|0
1637940830000|2021-11-26 15:33:50|18251.57|18251.57|18251.57|18251.57|18251.57|18251.57|18251.57|18251.57|0
1637940840000|2021-11-26 15:34:00|18252.03|18252.03|18252.03|18252.03|18252.03|18252.03|18252.03|18252.03|0
1637940850000|2021-11-26 15:34:10|18246.67|18246.67|18246.67|18246.67|18246.67|18246.67|18246.67|18246.67|0
1637940870000|2021-11-26 15:34:30|18250.63|18250.63|18250.63|18250.63|18254.6|18254.6|18250.63|18250.63|0
1637940880000|2021-11-26 15:34:40|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|0
1637940890000|2021-11-26 15:34:50|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|0
1637940900000|2021-11-26 15:35:00|18249.23|18249.23|18249.23|18249.23|18249.23|18249.23|18249.23|18249.23|0
1637940910000|2021-11-26 15:35:10|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|0
1637940920000|2021-11-26 15:35:20|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|0
1637940930000|2021-11-26 15:35:30|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|0
1637940940000|2021-11-26 15:35:40|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|18254.6|0
1637940950000|2021-11-26 15:35:50|18250.63|18250.63|18254.6|18254.6|18254.6|18254.6|18246.67|18246.67|0
1637940960000|2021-11-26 15:36:00|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|18250.63|0
1637941020000|2021-11-26 15:37:00|18254.6|18254.6|18250.63|18250.63|18254.6|18254.6|18250.63|18250.63|0
1637941030000|2021-11-26 15:37:10|18246.67|18246.67|18246.67|18246.67|18246.67|18246.67|18245.27|18245.27|0
1637941070000|2021-11-26 15:37:50|18247.13|18247.13|18249.92|18249.92|18249.92|18249.92|18247.13|18247.13|0
1637941080000|2021-11-26 15:38:00|18253.89|18253.89|18253.89|18253.89|18253.89|18253.89|18253.89|18253.89|0
1637941090000|2021-11-26 15:38:10|18258.09|18258.09|18259.01|18259.01|18259.01|18259.01|18258.09|18258.09|0
1637941100000|2021-11-26 15:38:20|18255.04|18255.04|18255.04|18255.04|18255.04|18255.04|18255.04|18255.04|0
1637941120000|2021-11-26 15:38:40|18257.84|18257.84|18265.77|18265.77|18265.77|18265.77|18257.84|18257.84|0
1637941140000|2021-11-26 15:39:00|18262.97|18262.97|18262.97|18262.97|18262.97|18262.97|18262.97|18262.97|0
1637941160000|2021-11-26 15:39:20|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|18266.94|0
1637941200000|2021-11-26 15:40:00|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|0
1637941210000|2021-11-26 15:40:10|18272.3|18272.3|18272.3|18272.3|18272.3|18272.3|18272.3|18272.3|0
1637941240000|2021-11-26 15:40:40|18269.5|18269.5|18253.64|18253.64|18269.5|18269.5|18253.64|18253.64|0
1637941260000|2021-11-26 15:41:00|18261.57|18261.57|18261.57|18261.57|18261.57|18261.57|18261.57|18261.57|0
1637941270000|2021-11-26 15:41:10|18258.77|18258.77|18258.77|18258.77|18258.77|18258.77|18258.77|18258.77|0
1637941280000|2021-11-26 15:41:20|18254.81|18254.81|18253.43|18253.43|18254.81|18254.81|18253.43|18253.43|0
1637941320000|2021-11-26 15:42:00|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|0
1637941340000|2021-11-26 15:42:20|18241.07|18241.07|18241.07|18241.07|18241.07|18241.07|18241.07|18241.07|0
1637941350000|2021-11-26 15:42:30|18233.14|18233.14|18237.1|18237.1|18237.1|18237.1|18233.14|18233.14|0
1637941370000|2021-11-26 15:42:50|18233.14|18233.14|18233.14|18233.14|18233.14|18233.14|18233.14|18233.14|0
1637941390000|2021-11-26 15:43:10|18225.21|18225.21|18225.21|18225.21|18225.21|18225.21|18225.21|18225.21|0
1637941410000|2021-11-26 15:43:30|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|0
1637941430000|2021-11-26 15:43:50|18217.28|18217.28|18213.31|18213.31|18217.28|18217.28|18213.31|18213.31|0
1637941450000|2021-11-26 15:44:10|18205.38|18205.38|18213.31|18213.31|18213.31|18213.31|18205.38|18205.38|0
1637941470000|2021-11-26 15:44:30|18217.28|18217.28|18217.28|18217.28|18217.28|18217.28|18217.28|18217.28|0
1637941490000|2021-11-26 15:44:50|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|0
1637941500000|2021-11-26 15:45:00|18217.95|18217.95|18217.95|18217.95|18217.95|18217.95|18217.95|18217.95|0
1637941510000|2021-11-26 15:45:10|18206.05|18206.05|18206.05|18206.05|18206.05|18206.05|18206.05|18206.05|0
1637941520000|2021-11-26 15:45:20|18213.98|18213.98|18216.55|18216.55|18216.55|18216.55|18212.58|18212.58|0
1637941540000|2021-11-26 15:45:40|18220.27|18220.27|18221.19|18221.19|18221.19|18221.19|18220.27|18220.27|0
1637941550000|2021-11-26 15:45:50|18216.99|18216.99|18216.99|18216.99|18224.92|18224.92|18216.99|18216.99|0
1637941560000|2021-11-26 15:46:00|18215.59|18215.59|18211.86|18211.86|18219.79|18219.79|18211.86|18211.86|0
1637941570000|2021-11-26 15:46:10|18209.06|18209.06|18207.66|18207.66|18209.06|18209.06|18207.66|18207.66|0
1637941580000|2021-11-26 15:46:20|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|18203.69|0
1637941590000|2021-11-26 15:46:30|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|18199.73|0
1637941600000|2021-11-26 15:46:40|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|0
1637941620000|2021-11-26 15:47:00|18198.33|18198.33|18198.33|18198.33|18198.33|18198.33|18198.33|18198.33|0
1637941630000|2021-11-26 15:47:10|18194.36|18194.36|18194.36|18194.36|18194.36|18194.36|18194.36|18194.36|0
1637941640000|2021-11-26 15:47:20|18192.53|18192.53|18196.49|18196.49|18196.49|18196.49|18192.53|18192.53|0
1637941660000|2021-11-26 15:47:40|18192.53|18192.53|18192.53|18192.53|18192.53|18192.53|18192.53|18192.53|0
1637941670000|2021-11-26 15:47:50|18188.56|18188.56|18188.56|18188.56|18188.56|18188.56|18188.56|18188.56|0
1637941690000|2021-11-26 15:48:10|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|0
1637941710000|2021-11-26 15:48:30|18192.53|18192.53|18192.53|18192.53|18196.49|18196.49|18192.53|18192.53|0
1637941720000|2021-11-26 15:48:40|18191.13|18191.13|18191.13|18191.13|18191.13|18191.13|18191.13|18191.13|0
1637941740000|2021-11-26 15:49:00|18195.09|18195.09|18196.49|18196.49|18196.49|18196.49|18195.09|18195.09|0
1637941750000|2021-11-26 15:49:10|18192.53|18192.53|18192.53|18192.53|18192.53|18192.53|18192.53|18192.53|0
1637941760000|2021-11-26 15:49:20|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|0
1637941780000|2021-11-26 15:49:40|18196.49|18196.49|18200.46|18200.46|18200.46|18200.46|18196.49|18196.49|0
1637941800000|2021-11-26 15:50:00|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|18203.25|0
1637941810000|2021-11-26 15:50:10|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|18211.19|0
1637941820000|2021-11-26 15:50:20|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|0
1637941830000|2021-11-26 15:50:30|18210.02|18210.02|18210.02|18210.02|18210.02|18210.02|18210.02|18210.02|0
1637941860000|2021-11-26 15:51:00|18206.05|18206.05|18208.62|18208.62|18208.62|18208.62|18206.05|18206.05|0
1637941880000|2021-11-26 15:51:20|18212.58|18212.58|18212.58|18212.58|18212.58|18212.58|18212.58|18212.58|0
1637941890000|2021-11-26 15:51:30|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|18208.62|0
1637941910000|2021-11-26 15:51:50|18212.58|18212.58|18212.58|18212.58|18212.58|18212.58|18212.58|18212.58|0
1637941920000|2021-11-26 15:52:00|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|0
1637941940000|2021-11-26 15:52:20|18216.78|18216.78|18220.75|18220.75|18220.75|18220.75|18216.78|18216.78|0
1637941970000|2021-11-26 15:52:50|18228.68|18228.68|18228.68|18228.68|18228.68|18228.68|18228.68|18228.68|0
1637942000000|2021-11-26 15:53:20|18240.57|18240.57|18244.77|18244.77|18247.57|18247.57|18240.57|18240.57|0
1637942030000|2021-11-26 15:53:50|18248.74|18248.74|18244.77|18244.77|18248.74|18248.74|18244.77|18244.77|0
1637942040000|2021-11-26 15:54:00|18243.37|18243.37|18243.37|18243.37|18243.37|18243.37|18243.37|18243.37|0
1637942050000|2021-11-26 15:54:10|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|0
1637942060000|2021-11-26 15:54:20|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|0
1637942100000|2021-11-26 15:55:00|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|18247.34|0
1637942110000|2021-11-26 15:55:10|18243.37|18243.37|18243.83|18243.83|18243.83|18243.83|18243.37|18243.37|0
1637942130000|2021-11-26 15:55:30|18235.9|18235.9|18236.61|18236.61|18239.41|18239.41|18235.44|18235.44|0
1637942140000|2021-11-26 15:55:40|18232.41|18232.41|18232.41|18232.41|18232.41|18232.41|18232.41|18232.41|0
1637942150000|2021-11-26 15:55:50|18224.48|18224.48|18224.02|18224.02|18224.48|18224.48|18224.02|18224.02|0
1637942160000|2021-11-26 15:56:00|18225.42|18225.42|18224.02|18224.02|18225.42|18225.42|18224.02|18224.02|0
1637942180000|2021-11-26 15:56:20|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|0
1637942200000|2021-11-26 15:56:40|18218.66|18218.66|18210.73|18210.73|18218.66|18218.66|18210.73|18210.73|0
1637942210000|2021-11-26 15:56:50|18214.69|18214.69|18210.73|18210.73|18214.69|18214.69|18210.73|18210.73|0
1637942220000|2021-11-26 15:57:00|18214.69|18214.69|18218.66|18218.66|18218.66|18218.66|18214.69|18214.69|0
1637942260000|2021-11-26 15:57:40|18214.69|18214.69|18214.69|18214.69|18214.69|18214.69|18214.69|18214.69|0
1637942310000|2021-11-26 15:58:30|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|18222.62|0
1637942320000|2021-11-26 15:58:40|18226.59|18226.59|18237.32|18237.32|18237.32|18237.32|18226.59|18226.59|0
1637942330000|2021-11-26 15:58:50|18235.92|18235.92|18235.92|18235.92|18235.92|18235.92|18235.92|18235.92|0
1637942380000|2021-11-26 15:59:40|18247.81|18247.81|18255.74|18255.74|18255.74|18255.74|18247.81|18247.81|0
1637942400000|2021-11-26 16:00:00|18254.34|18254.34|18234.52|18234.52|18254.34|18254.34|18234.52|18234.52|0
1637942430000|2021-11-26 16:00:30|18233.6|18233.6|18232.2|18232.2|18233.6|18233.6|18232.2|18232.2|0
1637942440000|2021-11-26 16:00:40|18228.23|18228.23|18222.87|18222.87|18228.23|18228.23|18222.87|18222.87|0
1637942460000|2021-11-26 16:01:00|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|0
1637942470000|2021-11-26 16:01:10|18210.97|18210.97|18210.97|18210.97|18210.97|18210.97|18210.97|18210.97|0
1637942510000|2021-11-26 16:01:50|18207.01|18207.01|18210.97|18210.97|18210.97|18210.97|18207.01|18207.01|0
1637942520000|2021-11-26 16:02:00|18207.01|18207.01|18206.55|18206.55|18207.01|18207.01|18206.55|18206.55|0
1637942540000|2021-11-26 16:02:20|18202.58|18202.58|18206.55|18206.55|18206.55|18206.55|18202.58|18202.58|0
1637942580000|2021-11-26 16:03:00|18202.58|18202.58|18206.55|18206.55|18206.55|18206.55|18202.58|18202.58|0
1637942600000|2021-11-26 16:03:20|18206.09|18206.09|18206.09|18206.09|18206.09|18206.09|18206.09|18206.09|0
1637942620000|2021-11-26 16:03:40|18210.05|18210.05|18206.09|18206.09|18210.05|18210.05|18206.09|18206.09|0
1637942630000|2021-11-26 16:03:50|18200.49|18200.49|18200.49|18200.49|18200.49|18200.49|18200.49|18200.49|0
1637942640000|2021-11-26 16:04:00|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|0
1637942660000|2021-11-26 16:04:20|18207.02|18207.02|18210.05|18210.05|18210.05|18210.05|18203.06|18203.06|0
1637942680000|2021-11-26 16:04:40|18211.45|18211.45|18211.45|18211.45|18211.45|18211.45|18211.45|18211.45|0
1637942690000|2021-11-26 16:04:50|18219.38|18219.38|18219.38|18219.38|18219.38|18219.38|18219.38|18219.38|0
1637942700000|2021-11-26 16:05:00|18215.42|18215.42|18215.42|18215.42|18215.42|18215.42|18215.42|18215.42|0
1637942740000|2021-11-26 16:05:40|18211.45|18211.45|18207.49|18207.49|18211.45|18211.45|18207.49|18207.49|0
1637942760000|2021-11-26 16:06:00|18203.52|18203.52|18203.52|18203.52|18207.49|18207.49|18203.52|18203.52|0
1637942770000|2021-11-26 16:06:10|18199.56|18199.56|18199.56|18199.56|18199.56|18199.56|18199.56|18199.56|0
1637942780000|2021-11-26 16:06:20|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|18200.96|0
1637942790000|2021-11-26 16:06:30|18199.56|18199.56|18198.16|18198.16|18199.56|18199.56|18198.16|18198.16|0
1637942800000|2021-11-26 16:06:40|18206.09|18206.09|18206.09|18206.09|18206.09|18206.09|18206.09|18206.09|0
1637942850000|2021-11-26 16:07:30|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|0
1637942890000|2021-11-26 16:08:10|18194.19|18194.19|18190.23|18190.23|18194.19|18194.19|18190.23|18190.23|0
1637942920000|2021-11-26 16:08:40|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|0
1637942940000|2021-11-26 16:09:00|18193.03|18193.03|18193.03|18193.03|18193.03|18193.03|18193.03|18193.03|0
1637942960000|2021-11-26 16:09:20|18204.92|18204.92|18206.09|18206.09|18208.89|18208.89|18204.92|18204.92|0
1637942970000|2021-11-26 16:09:30|18208.89|18208.89|18200.96|18200.96|18208.89|18208.89|18200.96|18200.96|0
1637943000000|2021-11-26 16:10:00|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|0
1637943010000|2021-11-26 16:10:10|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|18205.15|0
1637943020000|2021-11-26 16:10:20|18201.19|18201.19|18201.19|18201.19|18201.19|18201.19|18201.19|18201.19|0
1637943030000|2021-11-26 16:10:30|18209.12|18209.12|18209.12|18209.12|18209.12|18209.12|18209.12|18209.12|0
1637943040000|2021-11-26 16:10:40|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1637943050000|2021-11-26 16:10:50|18206.8|18206.8|18193.51|18193.51|18206.8|18206.8|18193.51|18193.51|0
1637943070000|2021-11-26 16:11:10|18193.97|18193.97|18193.97|18193.97|18193.97|18193.97|18193.97|18193.97|0
1637943090000|2021-11-26 16:11:30|18189.77|18189.77|18187.91|18187.91|18189.77|18189.77|18187.91|18187.91|0
1637943110000|2021-11-26 16:11:50|18183.94|18183.94|18172.05|18172.05|18183.94|18183.94|18172.05|18172.05|0
1637943120000|2021-11-26 16:12:00|18173.45|18173.45|18178.58|18178.58|18178.58|18178.58|18170.65|18170.65|0
1637943130000|2021-11-26 16:12:10|18174.61|18174.61|18174.61|18174.61|18174.61|18174.61|18174.61|18174.61|0
1637943190000|2021-11-26 16:13:10|18170.65|18170.65|18170.65|18170.65|18170.65|18170.65|18170.65|18170.65|0
1637943230000|2021-11-26 16:13:50|18166.68|18166.68|18166.68|18166.68|18166.68|18166.68|18166.68|18166.68|0
1637943260000|2021-11-26 16:14:20|18170.65|18170.65|18172.05|18172.05|18172.05|18172.05|18170.65|18170.65|0
1637943270000|2021-11-26 16:14:30|18168.08|18168.08|18165.28|18165.28|18168.08|18168.08|18165.28|18165.28|0
1637943290000|2021-11-26 16:14:50|18157.35|18157.35|18165.28|18165.28|18165.28|18165.28|18157.35|18157.35|0
1637943300000|2021-11-26 16:15:00|18162.48|18162.48|18163.88|18163.88|18163.88|18163.88|18154.55|18154.55|0
1637943310000|2021-11-26 16:15:10|18162.96|18162.96|18162.96|18162.96|18162.96|18162.96|18162.96|18162.96|0
1637943320000|2021-11-26 16:15:20|18155.03|18155.03|18162.96|18162.96|18162.96|18162.96|18155.03|18155.03|0
1637943360000|2021-11-26 16:16:00|18166.93|18166.93|18167.16|18167.16|18171.13|18171.13|18166.93|18166.93|0
1637943380000|2021-11-26 16:16:20|18159.23|18159.23|18164.36|18164.36|18167.16|18167.16|18159.23|18159.23|0
1637943390000|2021-11-26 16:16:30|18156.43|18156.43|18164.36|18164.36|18164.36|18164.36|18156.43|18156.43|0
1637943420000|2021-11-26 16:17:00|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|18168.33|0
1637943430000|2021-11-26 16:17:10|18166.93|18166.93|18166.93|18166.93|18166.93|18166.93|18166.93|18166.93|0
1637943450000|2021-11-26 16:17:30|18167.85|18167.85|18159.92|18159.92|18167.85|18167.85|18155.95|18155.95|0
1637943460000|2021-11-26 16:17:40|18160.38|18160.38|18168.31|18168.31|18168.31|18168.31|18156.41|18156.41|0
1637943490000|2021-11-26 16:18:10|18156.41|18156.41|18164.34|18164.34|18168.31|18168.31|18156.41|18156.41|0
1637943500000|2021-11-26 16:18:20|18156.41|18156.41|18162.94|18162.94|18164.34|18164.34|18156.41|18156.41|0
1637943510000|2021-11-26 16:18:30|18153.61|18153.61|18161.54|18161.54|18161.54|18161.54|18153.61|18153.61|0
1637943520000|2021-11-26 16:18:40|18153.61|18153.61|18158.31|18158.31|18161.54|18161.54|18150.81|18150.81|0
1637943530000|2021-11-26 16:18:50|18150.38|18150.38|18158.31|18158.31|18158.31|18158.31|18150.38|18150.38|0
1637943540000|2021-11-26 16:19:00|18159.71|18159.71|18159.71|18159.71|18159.71|18159.71|18159.71|18159.71|0
1637943570000|2021-11-26 16:19:30|18151.77|18151.77|18159.71|18159.71|18159.71|18159.71|18151.77|18151.77|0
1637943620000|2021-11-26 16:20:20|18163.67|18163.67|18167.64|18167.64|18167.64|18167.64|18163.67|18163.67|0
1637943630000|2021-11-26 16:20:30|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|0
1637943640000|2021-11-26 16:20:40|18173|18173|18173|18173|18173|18173|18173|18173|0
1637943690000|2021-11-26 16:21:30|18165.07|18165.07|18159.71|18159.71|18169.04|18169.04|18159.71|18159.71|0
1637943710000|2021-11-26 16:21:50|18161.1|18161.1|18161.1|18161.1|18161.1|18161.1|18161.1|18161.1|0
1637943730000|2021-11-26 16:22:10|18157.14|18157.14|18161.1|18161.1|18161.1|18161.1|18157.14|18157.14|0
1637943740000|2021-11-26 16:22:20|18157.14|18157.14|18161.1|18161.1|18161.1|18161.1|18157.14|18157.14|0
1637943760000|2021-11-26 16:22:40|18153.17|18153.17|18157.14|18157.14|18165.07|18165.07|18153.17|18153.17|0
1637943780000|2021-11-26 16:23:00|18154.34|18154.34|18158.31|18158.31|18158.31|18158.31|18142.44|18142.44|0
1637943800000|2021-11-26 16:23:20|18156.91|18156.91|18156.91|18156.91|18156.91|18156.91|18148.98|18148.98|0
1637943810000|2021-11-26 16:23:30|18158.31|18158.31|18158.31|18158.31|18158.31|18158.31|18158.31|18158.31|0
1637943820000|2021-11-26 16:23:40|18156.91|18156.91|18156.91|18156.91|18156.91|18156.91|18156.91|18156.91|0
1637943830000|2021-11-26 16:23:50|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|0
1637943850000|2021-11-26 16:24:10|18160.87|18160.87|18156.91|18156.91|18160.87|18160.87|18148.98|18148.98|0
1637943890000|2021-11-26 16:24:50|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|18148.98|0
1637943900000|2021-11-26 16:25:00|18146.18|18146.18|18155.51|18155.51|18155.51|18155.51|18146.18|18146.18|0
1637943910000|2021-11-26 16:25:10|18156.91|18156.91|18161.33|18161.33|18161.33|18161.33|18156.91|18156.91|0
1637943920000|2021-11-26 16:25:20|18165.3|18165.3|18158.29|18158.29|18165.3|18165.3|18149.44|18149.44|0
1637943930000|2021-11-26 16:25:30|18159.68|18159.68|18159.68|18159.68|18159.68|18159.68|18159.68|18159.68|0
1637943940000|2021-11-26 16:25:40|18151.75|18151.75|18159.68|18159.68|18159.68|18159.68|18151.75|18151.75|0
1637943950000|2021-11-26 16:25:50|18151.75|18151.75|18159.68|18159.68|18159.68|18159.68|18151.75|18151.75|0
1637943960000|2021-11-26 16:26:00|18161.08|18161.08|18161.08|18161.08|18161.08|18161.08|18161.08|18161.08|0
1637943970000|2021-11-26 16:26:10|18162.48|18162.48|18162.48|18162.48|18162.48|18162.48|18162.48|18162.48|0
1637943980000|2021-11-26 16:26:20|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|18158.52|0
1637944000000|2021-11-26 16:26:40|18159.92|18159.92|18159.92|18159.92|18161.32|18161.32|18159.92|18159.92|0
1637944010000|2021-11-26 16:26:50|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|18161.32|0
1637944020000|2021-11-26 16:27:00|18162.72|18162.72|18166.68|18166.68|18166.68|18166.68|18162.72|18162.72|0
1637944040000|2021-11-26 16:27:20|18165.28|18165.28|18165.28|18165.28|18165.28|18165.28|18165.28|18165.28|0
1637944050000|2021-11-26 16:27:30|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|18169.25|0
1637944060000|2021-11-26 16:27:40|18173.21|18173.21|18173.21|18173.21|18173.21|18173.21|18173.21|18173.21|0
1637944090000|2021-11-26 16:28:10|18171.81|18171.81|18171.35|18171.35|18171.81|18171.81|18171.35|18171.35|0
1637944100000|2021-11-26 16:28:20|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|0
1637944110000|2021-11-26 16:28:30|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|0
1637944130000|2021-11-26 16:28:50|18166.22|18166.22|18166.22|18166.22|18166.22|18166.22|18166.22|18166.22|0
1637944140000|2021-11-26 16:29:00|18162.02|18162.02|18162.02|18162.02|18162.02|18162.02|18162.02|18162.02|0
1637944150000|2021-11-26 16:29:10|18154.09|18154.09|18162.02|18162.02|18162.02|18162.02|18154.09|18154.09|0
1637944160000|2021-11-26 16:29:20|18154.09|18154.09|18159.23|18159.23|18162.02|18162.02|18153.63|18153.63|0
1637944170000|2021-11-26 16:29:30|18163.42|18163.42|18162.02|18162.02|18163.42|18163.42|18162.02|18162.02|0
1637944180000|2021-11-26 16:29:40|18166.22|18166.22|18164.82|18164.82|18167.62|18167.62|18162.02|18162.02|0
1637944190000|2021-11-26 16:29:50|18167.62|18167.62|18167.62|18167.62|18167.62|18167.62|18167.62|18167.62|0
1638173710000|2021-11-29 08:15:10|18534.39|18534.39|18534.39|18534.39|18534.39|18534.39|18534.39|18534.39|0
1638173770000|2021-11-29 08:16:10|18526.46|18526.46|18526.46|18526.46|18526.46|18526.46|18526.46|18526.46|0
1638173780000|2021-11-29 08:16:20|18533.45|18533.45|18521.56|18521.56|18533.45|18533.45|18521.56|18521.56|0
1638173800000|2021-11-29 08:16:40|18517.59|18517.59|18517.59|18517.59|18517.59|18517.59|18517.59|18517.59|0
1638173810000|2021-11-29 08:16:50|18505.7|18505.7|18505.7|18505.7|18505.7|18505.7|18505.7|18505.7|0
1638173820000|2021-11-29 08:17:00|18521.56|18521.56|18514.56|18514.56|18521.56|18521.56|18514.56|18514.56|0
1638173830000|2021-11-29 08:17:10|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|18513.16|0
1638173850000|2021-11-29 08:17:30|18529.02|18529.02|18529.02|18529.02|18529.02|18529.02|18529.02|18529.02|0
1638173860000|2021-11-29 08:17:40|18536.02|18536.02|18543.02|18543.02|18543.02|18543.02|18536.02|18536.02|0
1638173880000|2021-11-29 08:18:00|18550.95|18550.95|18550.95|18550.95|18550.95|18550.95|18550.95|18550.95|0
1638173910000|2021-11-29 08:18:30|18570.77|18570.77|18566.58|18566.58|18570.77|18570.77|18566.58|18566.58|0
1638173980000|2021-11-29 08:19:40|18562.61|18562.61|18562.61|18562.61|18562.61|18562.61|18562.61|18562.61|0
1638173990000|2021-11-29 08:19:50|18566.58|18566.58|18566.58|18566.58|18566.58|18566.58|18566.58|18566.58|0
1638174020000|2021-11-29 08:20:20|18578.47|18578.47|18581.27|18581.27|18581.27|18581.27|18578.47|18578.47|0
1638174060000|2021-11-29 08:21:00|18589.2|18589.2|18585.24|18585.24|18589.2|18589.2|18585.24|18585.24|0
1638174080000|2021-11-29 08:21:20|18583.84|18583.84|18583.84|18583.84|18583.84|18583.84|18583.84|18583.84|0
1638174110000|2021-11-29 08:21:50|18587.8|18587.8|18583.84|18583.84|18587.8|18587.8|18583.84|18583.84|0
1638174120000|2021-11-29 08:22:00|18579.87|18579.87|18579.87|18579.87|18579.87|18579.87|18579.87|18579.87|0
1638174130000|2021-11-29 08:22:10|18587.8|18587.8|18587.8|18587.8|18587.8|18587.8|18587.8|18587.8|0
1638174140000|2021-11-29 08:22:20|18595.73|18595.73|18595.73|18595.73|18595.73|18595.73|18595.73|18595.73|0
1638174190000|2021-11-29 08:23:10|18607.63|18607.63|18607.63|18607.63|18607.63|18607.63|18607.63|18607.63|0
1638174220000|2021-11-29 08:23:40|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|0
1638174230000|2021-11-29 08:23:50|18611.83|18611.83|18611.83|18611.83|18611.83|18611.83|18611.83|18611.83|0
1638174250000|2021-11-29 08:24:10|18615.79|18615.79|18615.79|18615.79|18615.79|18615.79|18615.79|18615.79|0
1638174270000|2021-11-29 08:24:30|18595.96|18595.96|18595.96|18595.96|18595.96|18595.96|18595.96|18595.96|0
1638174280000|2021-11-29 08:24:40|18592|18592|18590.6|18590.6|18592|18592|18590.6|18590.6|0
1638174310000|2021-11-29 08:25:10|18574.74|18574.74|18574.74|18574.74|18574.74|18574.74|18574.74|18574.74|0
1638174320000|2021-11-29 08:25:20|18578.7|18578.7|18570.77|18570.77|18578.7|18578.7|18570.77|18570.77|0
1638174330000|2021-11-29 08:25:30|18582.67|18582.67|18562.84|18562.84|18582.67|18582.67|18562.84|18562.84|0
1638174350000|2021-11-29 08:25:50|18554.91|18554.91|18543.02|18543.02|18554.91|18554.91|18543.02|18543.02|0
1638174370000|2021-11-29 08:26:10|18531.82|18531.82|18530.42|18530.42|18531.82|18531.82|18530.42|18530.42|0
1638174380000|2021-11-29 08:26:20|18538.35|18538.35|18530.42|18530.42|18538.35|18538.35|18530.42|18530.42|0
1638174410000|2021-11-29 08:26:50|18550.25|18550.25|18550.25|18550.25|18550.25|18550.25|18550.25|18550.25|0
1638174420000|2021-11-29 08:27:00|18546.05|18546.05|18538.12|18538.12|18546.05|18546.05|18538.12|18538.12|0
1638174470000|2021-11-29 08:27:50|18530.19|18530.19|18530.19|18530.19|18530.19|18530.19|18530.19|18530.19|0
1638174480000|2021-11-29 08:28:00|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|0
1638174530000|2021-11-29 08:28:50|18546.05|18546.05|18546.05|18546.05|18546.05|18546.05|18546.05|18546.05|0
1638174540000|2021-11-29 08:29:00|18530.19|18530.19|18530.19|18530.19|18530.19|18530.19|18530.19|18530.19|0
1638174550000|2021-11-29 08:29:10|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|18534.15|0
1638174570000|2021-11-29 08:29:30|18522.96|18522.96|18511.06|18511.06|18522.96|18522.96|18511.06|18511.06|0
1638174600000|2021-11-29 08:30:00|18507.84|18507.84|18502.25|18502.25|18507.84|18507.84|18502.25|18502.25|0
1638174640000|2021-11-29 08:30:40|18503.17|18503.17|18510.16|18510.16|18510.16|18510.16|18503.17|18503.17|0
1638174680000|2021-11-29 08:31:20|18506.2|18506.2|18498.27|18498.27|18506.2|18506.2|18498.27|18498.27|0
1638174760000|2021-11-29 08:32:40|18502.23|18502.23|18505.03|18505.03|18505.03|18505.03|18502.23|18502.23|0
1638174790000|2021-11-29 08:33:10|18507.83|18507.83|18507.83|18507.83|18507.83|18507.83|18507.83|18507.83|0
1638174810000|2021-11-29 08:33:30|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|0
1638174860000|2021-11-29 08:34:20|18517.16|18517.16|18517.16|18517.16|18517.16|18517.16|18517.16|18517.16|0
1638174990000|2021-11-29 08:36:30|18514.36|18514.36|18514.36|18514.36|18514.36|18514.36|18514.36|18514.36|0
1638175050000|2021-11-29 08:37:30|18522.29|18522.29|18522.29|18522.29|18522.29|18522.29|18522.29|18522.29|0
1638175060000|2021-11-29 08:37:40|18506.43|18506.43|18506.43|18506.43|18506.43|18506.43|18506.43|18506.43|0
1638175070000|2021-11-29 08:37:50|18494.54|18494.54|18486.61|18486.61|18494.54|18494.54|18486.61|18486.61|0
1638175080000|2021-11-29 08:38:00|18478.67|18478.67|18482.41|18482.41|18490.57|18490.57|18478.67|18478.67|0
1638175090000|2021-11-29 08:38:10|18498.27|18498.27|18498.27|18498.27|18498.27|18498.27|18498.27|18498.27|0
1638175100000|2021-11-29 08:38:20|18502.23|18502.23|18502.23|18502.23|18502.23|18502.23|18502.23|18502.23|0
1638175120000|2021-11-29 08:38:40|18495.24|18495.24|18495.24|18495.24|18495.24|18495.24|18495.24|18495.24|0
1638175140000|2021-11-29 08:39:00|18496.63|18496.63|18496.63|18496.63|18496.63|18496.63|18496.63|18496.63|0
1638175150000|2021-11-29 08:39:10|18498.03|18498.03|18498.03|18498.03|18498.03|18498.03|18498.03|18498.03|0
1638175160000|2021-11-29 08:39:20|18496.63|18496.63|18498.03|18498.03|18498.03|18498.03|18496.63|18496.63|0
1638175260000|2021-11-29 08:41:00|18494.07|18494.07|18494.07|18494.07|18494.07|18494.07|18494.07|18494.07|0
1638175290000|2021-11-29 08:41:30|18486.14|18486.14|18486.14|18486.14|18486.14|18486.14|18486.14|18486.14|0
1638175300000|2021-11-29 08:41:40|18474.24|18474.24|18472.86|18472.86|18474.24|18474.24|18472.86|18472.86|0
1638175310000|2021-11-29 08:41:50|18464.47|18464.47|18463.07|18463.07|18464.47|18464.47|18463.07|18463.07|0
1638175320000|2021-11-29 08:42:00|18461.67|18461.67|18445.81|18445.81|18461.67|18461.67|18445.81|18445.81|0
1638175330000|2021-11-29 08:42:10|18444.41|18444.41|18442.09|18442.09|18444.41|18444.41|18442.09|18442.09|0
1638175350000|2021-11-29 08:42:30|18447.69|18447.69|18443.72|18443.72|18447.69|18447.69|18443.72|18443.72|0
1638175360000|2021-11-29 08:42:40|18431.83|18431.83|18435.79|18435.79|18435.79|18435.79|18431.83|18431.83|0
1638175370000|2021-11-29 08:42:50|18431.59|18431.59|18423.66|18423.66|18431.59|18431.59|18423.66|18423.66|0
1638175380000|2021-11-29 08:43:00|18422.74|18422.74|18422.74|18422.74|18422.74|18422.74|18422.74|18422.74|0
1638175400000|2021-11-29 08:43:20|18414.35|18414.35|18403.15|18403.15|18414.35|18414.35|18403.15|18403.15|0
1638175430000|2021-11-29 08:43:50|18401.75|18401.75|18381.92|18381.92|18401.75|18401.75|18381.92|18381.92|0
1638175440000|2021-11-29 08:44:00|18383.32|18383.32|18386.12|18386.12|18386.12|18386.12|18383.32|18383.32|0
1638175460000|2021-11-29 08:44:20|18383.32|18383.32|18383.32|18383.32|18383.32|18383.32|18383.32|18383.32|0
1638175480000|2021-11-29 08:44:40|18399.18|18399.18|18396.85|18396.85|18399.18|18399.18|18391.25|18391.25|0
1638175490000|2021-11-29 08:44:50|18392.65|18392.65|18391.25|18391.25|18392.65|18392.65|18391.25|18391.25|0
1638175520000|2021-11-29 08:45:20|18392.65|18392.65|18392.65|18392.65|18392.65|18392.65|18392.65|18392.65|0
1638175530000|2021-11-29 08:45:30|18412.48|18412.48|18420.41|18420.41|18420.41|18420.41|18412.48|18412.48|0
1638175540000|2021-11-29 08:45:40|18432.31|18432.31|18432.31|18432.31|18432.31|18432.31|18432.31|18432.31|0
1638175560000|2021-11-29 08:46:00|18430.91|18430.91|18428.32|18428.32|18439.52|18439.52|18428.32|18428.32|0
1638175570000|2021-11-29 08:46:10|18427.86|18427.86|18427.86|18427.86|18427.86|18427.86|18427.86|18427.86|0
1638175590000|2021-11-29 08:46:30|18423.9|18423.9|18423.9|18423.9|18423.9|18423.9|18423.9|18423.9|0
1638175600000|2021-11-29 08:46:40|18408.03|18408.03|18406.63|18406.63|18408.03|18408.03|18406.63|18406.63|0
1638175620000|2021-11-29 08:47:00|18408.03|18408.03|18408.03|18408.03|18412.23|18412.23|18408.03|18408.03|0
1638175630000|2021-11-29 08:47:10|18400.1|18400.1|18400.1|18400.1|18400.1|18400.1|18400.1|18400.1|0
1638175640000|2021-11-29 08:47:20|18398.7|18398.7|18398.7|18398.7|18398.7|18398.7|18398.7|18398.7|0
1638175650000|2021-11-29 08:47:30|18400.1|18400.1|18400.1|18400.1|18400.1|18400.1|18400.1|18400.1|0
1638175680000|2021-11-29 08:48:00|18404.3|18404.3|18407.1|18407.1|18407.1|18407.1|18404.3|18404.3|0
1638175690000|2021-11-29 08:48:10|18412.7|18412.7|18404.77|18404.77|18412.7|18412.7|18404.77|18404.77|0
1638175720000|2021-11-29 08:48:40|18397.77|18397.77|18397.77|18397.77|18397.77|18397.77|18397.77|18397.77|0
1638175750000|2021-11-29 08:49:10|18377.94|18377.94|18362.08|18362.08|18377.94|18377.94|18362.08|18362.08|0
1638175760000|2021-11-29 08:49:20|18350.19|18350.19|18350.19|18350.19|18350.19|18350.19|18350.19|18350.19|0
1638175770000|2021-11-29 08:49:30|18342.26|18342.26|18342.26|18342.26|18342.26|18342.26|18342.26|18342.26|0
1638175790000|2021-11-29 08:49:50|18346.22|18346.22|18346.22|18346.22|18346.22|18346.22|18346.22|18346.22|0
1638175810000|2021-11-29 08:50:10|18354.15|18354.15|18358.12|18358.12|18358.12|18358.12|18354.15|18354.15|0
1638175820000|2021-11-29 08:50:20|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|0
1638175850000|2021-11-29 08:50:50|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|0
1638175860000|2021-11-29 08:51:00|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|0
1638175940000|2021-11-29 08:52:20|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|0
1638176000000|2021-11-29 08:53:20|18357.19|18357.19|18357.19|18357.19|18357.19|18357.19|18357.19|18357.19|0
1638176040000|2021-11-29 08:54:00|18353.05|18353.05|18375|18375|18375|18375|18351.21|18351.21|0
1638176050000|2021-11-29 08:54:10|18371.04|18371.04|18378.97|18378.97|18378.97|18378.97|18371.04|18371.04|0
1638176070000|2021-11-29 08:54:30|18371.97|18371.97|18378.97|18378.97|18378.97|18378.97|18371.97|18371.97|0
1638176100000|2021-11-29 08:55:00|18378.51|18378.51|18378.51|18378.51|18378.51|18378.51|18378.51|18378.51|0
1638176110000|2021-11-29 08:55:10|18379.91|18379.91|18384.1|18384.1|18384.1|18384.1|18379.91|18379.91|0
1638176130000|2021-11-29 08:55:30|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1638176200000|2021-11-29 08:56:40|18380.14|18380.14|18380.14|18380.14|18380.14|18380.14|18380.14|18380.14|0
1638176220000|2021-11-29 08:57:00|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1638176230000|2021-11-29 08:57:10|18364.28|18364.28|18364.28|18364.28|18364.28|18364.28|18364.28|18364.28|0
1638176250000|2021-11-29 08:57:30|18360.31|18360.31|18360.31|18360.31|18360.31|18360.31|18360.31|18360.31|0
1638176300000|2021-11-29 08:58:20|18359.85|18359.85|18359.85|18359.85|18359.85|18359.85|18359.85|18359.85|0
1638176320000|2021-11-29 08:58:40|18360.77|18360.77|18356.57|18356.57|18360.77|18360.77|18356.57|18356.57|0
1638176330000|2021-11-29 08:58:50|18350.98|18350.98|18362.87|18362.87|18362.87|18362.87|18350.98|18350.98|0
1638176350000|2021-11-29 08:59:10|18370.8|18370.8|18376.4|18376.4|18376.4|18376.4|18370.8|18370.8|0
1638176370000|2021-11-29 08:59:30|18372.44|18372.44|18372.44|18372.44|18372.44|18372.44|18372.44|18372.44|0
1638176380000|2021-11-29 08:59:40|18376.4|18376.4|18380.37|18380.37|18384.33|18384.33|18376.4|18376.4|0
1638176390000|2021-11-29 08:59:50|18381.29|18381.29|18381.29|18381.29|18381.29|18381.29|18381.29|18381.29|0
1638176400000|2021-11-29 09:00:00|18373.35|18373.35|18373.35|18373.35|18373.35|18373.35|18373.35|18373.35|0
1638176410000|2021-11-29 09:00:10|18381.29|18381.29|18389.22|18389.22|18389.22|18389.22|18381.29|18381.29|0
1638176430000|2021-11-29 09:00:30|18387.82|18387.82|18366.61|18366.61|18387.82|18387.82|18366.61|18366.61|0
1638176450000|2021-11-29 09:00:50|18358.68|18358.68|18357.76|18357.76|18358.68|18358.68|18357.76|18357.76|0
1638176460000|2021-11-29 09:01:00|18356.36|18356.36|18356.36|18356.36|18356.36|18356.36|18356.36|18356.36|0
1638176470000|2021-11-29 09:01:10|18356.82|18356.82|18356.82|18356.82|18356.82|18356.82|18356.82|18356.82|0
1638176490000|2021-11-29 09:01:30|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|0
1638176510000|2021-11-29 09:01:50|18376.41|18376.41|18376.41|18376.41|18376.41|18376.41|18376.41|18376.41|0
1638176530000|2021-11-29 09:02:10|18360.55|18360.55|18360.55|18360.55|18360.55|18360.55|18360.55|18360.55|0
1638176540000|2021-11-29 09:02:20|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|18336.76|0
1638176550000|2021-11-29 09:02:30|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|0
1638176580000|2021-11-29 09:03:00|18348.42|18348.42|18348.42|18348.42|18348.42|18348.42|18348.42|18348.42|0
1638176590000|2021-11-29 09:03:10|18360.32|18360.32|18360.32|18360.32|18360.32|18360.32|18360.32|18360.32|0
1638176620000|2021-11-29 09:03:40|18368.25|18368.25|18378.05|18378.05|18378.05|18378.05|18368.25|18368.25|0
1638176650000|2021-11-29 09:04:10|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|0
1638176700000|2021-11-29 09:05:00|18402.07|18402.07|18406.27|18406.27|18406.27|18406.27|18402.07|18402.07|0
1638176710000|2021-11-29 09:05:10|18422.13|18422.13|18422.13|18422.13|18422.13|18422.13|18422.13|18422.13|0
1638176730000|2021-11-29 09:05:30|18433.33|18433.33|18433.33|18433.33|18433.33|18433.33|18433.33|18433.33|0
1638176780000|2021-11-29 09:06:20|18445.22|18445.22|18461.08|18461.08|18461.08|18461.08|18445.22|18445.22|0
1638176790000|2021-11-29 09:06:30|18462|18462|18463.38|18463.38|18463.38|18463.38|18462|18462|0
1638176800000|2021-11-29 09:06:40|18455.45|18455.45|18447.52|18447.52|18455.45|18455.45|18447.52|18447.52|0
1638176810000|2021-11-29 09:06:50|18458.72|18458.72|18462.92|18462.92|18462.92|18462.92|18458.72|18458.72|0
1638176830000|2021-11-29 09:07:10|18461.52|18461.52|18461.52|18461.52|18461.52|18461.52|18461.52|18461.52|0
1638176840000|2021-11-29 09:07:20|18457.55|18457.55|18449.62|18449.62|18457.55|18457.55|18449.62|18449.62|0
1638176870000|2021-11-29 09:07:50|18461.52|18461.52|18461.52|18461.52|18461.52|18461.52|18461.52|18461.52|0
1638176880000|2021-11-29 09:08:00|18457.55|18457.55|18461.52|18461.52|18461.52|18461.52|18457.55|18457.55|0
1638176910000|2021-11-29 09:08:30|18458.72|18458.72|18455.92|18455.92|18458.72|18458.72|18454.52|18454.52|0
1638176940000|2021-11-29 09:09:00|18453.16|18453.16|18453.16|18453.16|18453.16|18453.16|18453.16|18453.16|0
1638177020000|2021-11-29 09:10:20|18448.96|18448.96|18448.96|18448.96|18448.96|18448.96|18448.96|18448.96|0
1638177050000|2021-11-29 09:10:50|18451.76|18451.76|18451.76|18451.76|18451.76|18451.76|18451.76|18451.76|0
1638177110000|2021-11-29 09:11:50|18447.56|18447.56|18447.56|18447.56|18447.56|18447.56|18447.56|18447.56|0
1638177190000|2021-11-29 09:13:10|18454.56|18454.56|18470.65|18470.65|18470.65|18470.65|18453.16|18453.16|0
1638177200000|2021-11-29 09:13:20|18472.95|18472.95|18469.45|18469.45|18473.41|18473.41|18469.45|18469.45|0
1638177220000|2021-11-29 09:13:40|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|0
1638177260000|2021-11-29 09:14:20|18451.95|18451.95|18451.95|18451.95|18451.95|18451.95|18451.95|18451.95|0
1638177270000|2021-11-29 09:14:30|18453.35|18453.35|18453.35|18453.35|18453.35|18453.35|18453.35|18453.35|0
1638177320000|2021-11-29 09:15:20|18458.95|18458.95|18460.35|18460.35|18460.35|18460.35|18458.95|18458.95|0
1638177330000|2021-11-29 09:15:30|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|18457.55|0
1638177350000|2021-11-29 09:15:50|18445.66|18445.66|18445.66|18445.66|18445.66|18445.66|18445.66|18445.66|0
1638177360000|2021-11-29 09:16:00|18438.66|18438.66|18438.66|18438.66|18438.66|18438.66|18438.66|18438.66|0
1638177400000|2021-11-29 09:16:40|18437.26|18437.26|18437.26|18437.26|18437.26|18437.26|18437.26|18437.26|0
1638177470000|2021-11-29 09:17:50|18429.33|18429.33|18429.33|18429.33|18429.33|18429.33|18429.33|18429.33|0
1638177480000|2021-11-29 09:18:00|18425.13|18425.13|18420.93|18420.93|18425.13|18425.13|18420.93|18420.93|0
1638177490000|2021-11-29 09:18:10|18413|18413|18413|18413|18413|18413|18413|18413|0
1638177510000|2021-11-29 09:18:30|18409.04|18409.04|18409.04|18409.04|18409.04|18409.04|18409.04|18409.04|0
1638177530000|2021-11-29 09:18:50|18401.1|18401.1|18397.14|18397.14|18401.1|18401.1|18397.14|18397.14|0
1638177570000|2021-11-29 09:19:30|18385.24|18385.24|18385.24|18385.24|18385.24|18385.24|18385.24|18385.24|0
1638177600000|2021-11-29 09:20:00|18393.17|18393.17|18385.24|18385.24|18393.17|18393.17|18385.24|18385.24|0
1638177620000|2021-11-29 09:20:20|18373.35|18373.35|18381.28|18381.28|18381.28|18381.28|18373.35|18373.35|0
1638177640000|2021-11-29 09:20:40|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|0
1638177670000|2021-11-29 09:21:10|18351.89|18351.89|18351.89|18351.89|18351.89|18351.89|18351.89|18351.89|0
1638177680000|2021-11-29 09:21:20|18347.92|18347.92|18342.33|18342.33|18347.92|18347.92|18342.33|18342.33|0
1638177700000|2021-11-29 09:21:40|18346.29|18346.29|18358.42|18358.42|18358.42|18358.42|18346.29|18346.29|0
1638177710000|2021-11-29 09:21:50|18359.82|18359.82|18359.82|18359.82|18359.82|18359.82|18359.82|18359.82|0
1638177800000|2021-11-29 09:23:20|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|18375.68|0
1638177820000|2021-11-29 09:23:40|18371.72|18371.72|18371.72|18371.72|18371.72|18371.72|18371.72|18371.72|0
1638177860000|2021-11-29 09:24:20|18368.92|18368.92|18368.92|18368.92|18368.92|18368.92|18368.92|18368.92|0
1638177880000|2021-11-29 09:24:40|18380.81|18380.81|18383.61|18383.61|18383.61|18383.61|18380.81|18380.81|0
1638177940000|2021-11-29 09:25:40|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|0
1638177950000|2021-11-29 09:25:50|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|0
1638177960000|2021-11-29 09:26:00|18371.72|18371.72|18371.72|18371.72|18371.72|18371.72|18371.72|18371.72|0
1638177970000|2021-11-29 09:26:10|18367.52|18367.52|18375.45|18375.45|18375.45|18375.45|18367.52|18367.52|0
1638177980000|2021-11-29 09:26:20|18379.41|18379.41|18375.45|18375.45|18379.41|18379.41|18375.45|18375.45|0
1638178000000|2021-11-29 09:26:40|18383.38|18383.38|18391.31|18391.31|18391.31|18391.31|18383.38|18383.38|0
1638178020000|2021-11-29 09:27:00|18399.24|18399.24|18395.27|18395.27|18399.24|18399.24|18395.27|18395.27|0
1638178040000|2021-11-29 09:27:20|18399.24|18399.24|18399.24|18399.24|18399.24|18399.24|18399.24|18399.24|0
1638178110000|2021-11-29 09:28:30|18407.17|18407.17|18402.04|18402.04|18409.97|18409.97|18402.04|18402.04|0
1638178140000|2021-11-29 09:29:00|18400.2|18400.2|18400.2|18400.2|18400.2|18400.2|18400.2|18400.2|0
1638178150000|2021-11-29 09:29:10|18397.4|18397.4|18381.54|18381.54|18397.4|18397.4|18381.54|18381.54|0
1638178170000|2021-11-29 09:29:30|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|18385.74|0
1638178180000|2021-11-29 09:29:40|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|0
1638178200000|2021-11-29 09:30:00|18395.07|18395.07|18395.07|18395.07|18395.07|18395.07|18395.07|18395.07|0
1638178210000|2021-11-29 09:30:10|18391.1|18391.1|18391.1|18391.1|18391.1|18391.1|18391.1|18391.1|0
1638178230000|2021-11-29 09:30:30|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|18387.14|0
1638178270000|2021-11-29 09:31:10|18383.17|18383.17|18383.17|18383.17|18383.17|18383.17|18383.17|18383.17|0
1638178280000|2021-11-29 09:31:20|18378.97|18378.97|18378.97|18378.97|18378.97|18378.97|18378.97|18378.97|0
1638178300000|2021-11-29 09:31:40|18371.04|18371.04|18362.88|18362.88|18371.04|18371.04|18362.88|18362.88|0
1638178310000|2021-11-29 09:31:50|18361.5|18361.5|18357.53|18357.53|18361.5|18361.5|18357.53|18357.53|0
1638178320000|2021-11-29 09:32:00|18357.07|18357.07|18357.07|18357.07|18357.07|18357.07|18357.07|18357.07|0
1638178330000|2021-11-29 09:32:10|18355.7|18355.7|18342.65|18342.65|18355.7|18355.7|18342.65|18342.65|0
1638178340000|2021-11-29 09:32:20|18339.85|18339.85|18326.57|18326.57|18339.85|18339.85|18326.57|18326.57|0
1638178400000|2021-11-29 09:33:20|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|18314.68|0
1638178440000|2021-11-29 09:34:00|18334.5|18334.5|18330.54|18330.54|18334.5|18334.5|18330.54|18330.54|0
1638178460000|2021-11-29 09:34:20|18334.5|18334.5|18331.71|18331.71|18334.5|18334.5|18331.71|18331.71|0
1638178480000|2021-11-29 09:34:40|18332.16|18332.16|18333.56|18333.56|18333.56|18333.56|18332.16|18332.16|0
1638178520000|2021-11-29 09:35:20|18341.49|18341.49|18337.53|18337.53|18341.49|18341.49|18337.53|18337.53|0
1638178560000|2021-11-29 09:36:00|18331.93|18331.93|18320.04|18320.04|18331.93|18331.93|18320.04|18320.04|0
1638178570000|2021-11-29 09:36:10|18316.07|18316.07|18324|18324|18324|18324|18316.07|18316.07|0
1638178580000|2021-11-29 09:36:20|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|0
1638178640000|2021-11-29 09:37:20|18324|18324|18317|18317|18324|18324|18317|18317|0
1638178650000|2021-11-29 09:37:30|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|0
1638178670000|2021-11-29 09:37:50|18309.07|18309.07|18306.77|18306.77|18309.07|18309.07|18306.77|18306.77|0
1638178690000|2021-11-29 09:38:10|18309.57|18309.57|18300.24|18300.24|18309.57|18309.57|18300.24|18300.24|0
1638178710000|2021-11-29 09:38:30|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|0
1638178720000|2021-11-29 09:38:40|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|18304.21|0
1638178730000|2021-11-29 09:38:50|18308.17|18308.17|18312.14|18312.14|18312.14|18312.14|18308.17|18308.17|0
1638178760000|2021-11-29 09:39:20|18320.07|18320.07|18327.07|18327.07|18327.07|18327.07|18320.07|18320.07|0
1638178790000|2021-11-29 09:39:50|18338.96|18338.96|18338.96|18338.96|18338.96|18338.96|18338.96|18338.96|0
1638178800000|2021-11-29 09:40:00|18342.93|18342.93|18342.01|18342.01|18342.93|18342.93|18342.01|18342.01|0
1638178860000|2021-11-29 09:41:00|18361.84|18361.84|18353.9|18353.9|18361.84|18361.84|18353.9|18353.9|0
1638178900000|2021-11-29 09:41:40|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|0
1638178920000|2021-11-29 09:42:00|18353.9|18353.9|18353.9|18353.9|18353.9|18353.9|18353.9|18353.9|0
1638178930000|2021-11-29 09:42:10|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|18357.87|0
1638178950000|2021-11-29 09:42:30|18349.94|18349.94|18349.94|18349.94|18349.94|18349.94|18349.94|18349.94|0
1638178970000|2021-11-29 09:42:50|18351.78|18351.78|18351.78|18351.78|18351.78|18351.78|18351.78|18351.78|0
1638179000000|2021-11-29 09:43:20|18347.81|18347.81|18345.01|18345.01|18347.81|18347.81|18345.01|18345.01|0
1638179010000|2021-11-29 09:43:30|18348.98|18348.98|18348.98|18348.98|18348.98|18348.98|18348.98|18348.98|0
1638179030000|2021-11-29 09:43:50|18352.94|18352.94|18352.94|18352.94|18352.94|18352.94|18352.94|18352.94|0
1638179050000|2021-11-29 09:44:10|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|18360.88|0
1638179060000|2021-11-29 09:44:20|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|0
1638179070000|2021-11-29 09:44:30|18370.21|18370.21|18370.21|18370.21|18370.21|18370.21|18370.21|18370.21|0
1638179080000|2021-11-29 09:44:40|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|18362.27|0
1638179120000|2021-11-29 09:45:20|18370.21|18370.21|18374.17|18374.17|18374.17|18374.17|18370.21|18370.21|0
1638179130000|2021-11-29 09:45:30|18378.37|18378.37|18378.37|18378.37|18378.37|18378.37|18378.37|18378.37|0
1638179150000|2021-11-29 09:45:50|18386.3|18386.3|18386.3|18386.3|18386.3|18386.3|18386.3|18386.3|0
1638179160000|2021-11-29 09:46:00|18385.84|18385.84|18385.84|18385.84|18385.84|18385.84|18385.84|18385.84|0
1638179170000|2021-11-29 09:46:10|18377.91|18377.91|18373.94|18373.94|18377.91|18377.91|18373.94|18373.94|0
1638179200000|2021-11-29 09:46:40|18377.91|18377.91|18377.91|18377.91|18377.91|18377.91|18377.91|18377.91|0
1638179210000|2021-11-29 09:46:50|18376.51|18376.51|18376.51|18376.51|18376.51|18376.51|18376.51|18376.51|0
1638179230000|2021-11-29 09:47:10|18388.41|18388.41|18402.39|18402.39|18402.39|18402.39|18388.41|18388.41|0
1638179240000|2021-11-29 09:47:20|18402.85|18402.85|18402.85|18402.85|18402.85|18402.85|18402.85|18402.85|0
1638179260000|2021-11-29 09:47:40|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|0
1638179270000|2021-11-29 09:47:50|18398.89|18398.89|18398.89|18398.89|18398.89|18398.89|18398.89|18398.89|0
1638179280000|2021-11-29 09:48:00|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|0
1638179320000|2021-11-29 09:48:40|18392.12|18392.12|18396.09|18396.09|18396.09|18396.09|18392.12|18392.12|0
1638179360000|2021-11-29 09:49:20|18392.12|18392.12|18393.04|18393.04|18393.04|18393.04|18392.12|18392.12|0
1638179370000|2021-11-29 09:49:30|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|18398.64|0
1638179380000|2021-11-29 09:49:40|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|0
1638179400000|2021-11-29 09:50:00|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|0
1638179420000|2021-11-29 09:50:20|18410.52|18410.52|18422.41|18422.41|18422.41|18422.41|18410.52|18410.52|0
1638179430000|2021-11-29 09:50:30|18425.21|18425.21|18426.61|18426.61|18426.61|18426.61|18425.21|18425.21|0
1638179440000|2021-11-29 09:50:40|18425.21|18425.21|18425.21|18425.21|18425.21|18425.21|18425.21|18425.21|0
1638179460000|2021-11-29 09:51:00|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|18421.25|0
1638179470000|2021-11-29 09:51:10|18417.28|18417.28|18406.55|18406.55|18417.28|18417.28|18406.55|18406.55|0
1638179490000|2021-11-29 09:51:30|18403.75|18403.75|18395.82|18395.82|18403.75|18403.75|18395.82|18395.82|0
1638179500000|2021-11-29 09:51:40|18393.02|18393.02|18381.13|18381.13|18393.02|18393.02|18381.13|18381.13|0
1638179520000|2021-11-29 09:52:00|18379.75|18379.75|18374.15|18374.15|18379.75|18379.75|18374.15|18374.15|0
1638179560000|2021-11-29 09:52:40|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1638179570000|2021-11-29 09:52:50|18367.39|18367.39|18359.46|18359.46|18367.39|18367.39|18359.46|18359.46|0
1638179610000|2021-11-29 09:53:30|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|18367.39|0
1638179640000|2021-11-29 09:54:00|18355.49|18355.49|18347.56|18347.56|18355.49|18355.49|18347.56|18347.56|0
1638179700000|2021-11-29 09:55:00|18346.16|18346.16|18347.56|18347.56|18347.56|18347.56|18346.16|18346.16|0
1638179710000|2021-11-29 09:55:10|18348.96|18348.96|18348.96|18348.96|18348.96|18348.96|18348.96|18348.96|0
1638179750000|2021-11-29 09:55:50|18344.76|18344.76|18344.76|18344.76|18344.76|18344.76|18344.76|18344.76|0
1638179760000|2021-11-29 09:56:00|18348.96|18348.96|18348.96|18348.96|18348.96|18348.96|18348.96|18348.96|0
1638179780000|2021-11-29 09:56:20|18344.99|18344.99|18340.8|18340.8|18344.99|18344.99|18340.8|18340.8|0
1638179800000|2021-11-29 09:56:40|18339.4|18339.4|18339.4|18339.4|18339.4|18339.4|18339.4|18339.4|0
1638179810000|2021-11-29 09:56:50|18315.6|18315.6|18315.6|18315.6|18315.6|18315.6|18315.6|18315.6|0
1638179820000|2021-11-29 09:57:00|18323.53|18323.53|18323.53|18323.53|18323.53|18323.53|18323.53|18323.53|0
1638179830000|2021-11-29 09:57:10|18320.74|18320.74|18320.74|18320.74|18320.74|18320.74|18320.74|18320.74|0
1638179860000|2021-11-29 09:57:40|18317.94|18317.94|18317.94|18317.94|18317.94|18317.94|18317.94|18317.94|0
1638179870000|2021-11-29 09:57:50|18325.87|18325.87|18325.87|18325.87|18325.87|18325.87|18325.87|18325.87|0
1638179880000|2021-11-29 09:58:00|18324.03|18324.03|18324.03|18324.03|18324.03|18324.03|18324.03|18324.03|0
1638179890000|2021-11-29 09:58:10|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|0
1638179910000|2021-11-29 09:58:30|18327.99|18327.99|18327.99|18327.99|18327.99|18327.99|18327.99|18327.99|0
1638179940000|2021-11-29 09:59:00|18325.19|18325.19|18321.23|18321.23|18325.19|18325.19|18321.23|18321.23|0
1638179970000|2021-11-29 09:59:30|18319.85|18319.85|18318.45|18318.45|18319.85|18319.85|18317.05|18317.05|0
1638179980000|2021-11-29 09:59:40|18315.65|18315.65|18299.56|18299.56|18315.65|18315.65|18299.56|18299.56|0
1638179990000|2021-11-29 09:59:50|18307.49|18307.49|18307.49|18307.49|18307.49|18307.49|18307.49|18307.49|0
1638180000000|2021-11-29 10:00:00|18311.45|18311.45|18308.65|18308.65|18311.45|18311.45|18308.65|18308.65|0
1638180030000|2021-11-29 10:00:30|18312.85|18312.85|18312.85|18312.85|18312.85|18312.85|18312.85|18312.85|0
1638180040000|2021-11-29 10:00:40|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|0
1638180050000|2021-11-29 10:00:50|18342.01|18342.01|18342.01|18342.01|18342.01|18342.01|18342.01|18342.01|0
1638180060000|2021-11-29 10:01:00|18344.81|18344.81|18344.81|18344.81|18344.81|18344.81|18344.81|18344.81|0
1638180070000|2021-11-29 10:01:10|18336.88|18336.88|18336.88|18336.88|18336.88|18336.88|18336.88|18336.88|0
1638180090000|2021-11-29 10:01:30|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|18338.72|0
1638180130000|2021-11-29 10:02:10|18334.75|18334.75|18334.75|18334.75|18334.75|18334.75|18334.75|18334.75|0
1638180140000|2021-11-29 10:02:20|18330.79|18330.79|18330.79|18330.79|18330.79|18330.79|18330.79|18330.79|0
1638180150000|2021-11-29 10:02:30|18336.38|18336.38|18336.38|18336.38|18336.38|18336.38|18336.38|18336.38|0
1638180160000|2021-11-29 10:02:40|18333.58|18333.58|18333.58|18333.58|18333.58|18333.58|18333.58|18333.58|0
1638180180000|2021-11-29 10:03:00|18337.55|18337.55|18337.55|18337.55|18337.55|18337.55|18337.55|18337.55|0
1638180210000|2021-11-29 10:03:30|18333.58|18333.58|18333.58|18333.58|18333.58|18333.58|18333.58|18333.58|0
1638180220000|2021-11-29 10:03:40|18329.62|18329.62|18329.62|18329.62|18329.62|18329.62|18329.62|18329.62|0
1638180250000|2021-11-29 10:04:10|18325.65|18325.65|18325.65|18325.65|18325.65|18325.65|18325.65|18325.65|0
1638180290000|2021-11-29 10:04:50|18321.69|18321.69|18328.22|18328.22|18328.22|18328.22|18320.29|18320.29|0
1638180300000|2021-11-29 10:05:00|18332.19|18332.19|18332.19|18332.19|18332.19|18332.19|18332.19|18332.19|0
1638180310000|2021-11-29 10:05:10|18324.25|18324.25|18322.86|18322.86|18324.25|18324.25|18322.86|18322.86|0
1638180340000|2021-11-29 10:05:40|18325.65|18325.65|18329.62|18329.62|18329.62|18329.62|18325.65|18325.65|0
1638180390000|2021-11-29 10:06:30|18321.69|18321.69|18325.65|18325.65|18325.65|18325.65|18321.69|18321.69|0
1638180440000|2021-11-29 10:07:20|18320.06|18320.06|18320.06|18320.06|18320.06|18320.06|18320.06|18320.06|0
1638180450000|2021-11-29 10:07:30|18312.13|18312.13|18312.13|18312.13|18312.13|18312.13|18312.13|18312.13|0
1638180460000|2021-11-29 10:07:40|18308.16|18308.16|18308.16|18308.16|18308.16|18308.16|18308.16|18308.16|0
1638180470000|2021-11-29 10:07:50|18312.13|18312.13|18313.53|18313.53|18313.53|18313.53|18312.13|18312.13|0
1638180490000|2021-11-29 10:08:10|18312.61|18312.61|18312.61|18312.61|18312.61|18312.61|18312.61|18312.61|0
1638180520000|2021-11-29 10:08:40|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|18308.64|0
1638180540000|2021-11-29 10:09:00|18311.44|18311.44|18327.3|18327.3|18327.3|18327.3|18311.44|18311.44|0
1638180550000|2021-11-29 10:09:10|18325.9|18325.9|18325.9|18325.9|18325.9|18325.9|18325.9|18325.9|0
1638180560000|2021-11-29 10:09:20|18324.5|18324.5|18324.5|18324.5|18324.5|18324.5|18324.5|18324.5|0
1638180570000|2021-11-29 10:09:30|18325.9|18325.9|18336.86|18336.86|18336.86|18336.86|18325.9|18325.9|0
1638180590000|2021-11-29 10:09:50|18340.83|18340.83|18336.86|18336.86|18340.83|18340.83|18336.86|18336.86|0
1638180610000|2021-11-29 10:10:10|18332.9|18332.9|18332.9|18332.9|18332.9|18332.9|18332.9|18332.9|0
1638180620000|2021-11-29 10:10:20|18339.9|18339.9|18341.3|18341.3|18342.7|18342.7|18339.9|18339.9|0
1638180690000|2021-11-29 10:11:30|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|0
1638180700000|2021-11-29 10:11:40|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|0
1638180720000|2021-11-29 10:12:00|18351.79|18351.79|18354.59|18354.59|18354.59|18354.59|18351.79|18351.79|0
1638180740000|2021-11-29 10:12:20|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|0
1638180750000|2021-11-29 10:12:30|18357.16|18357.16|18357.16|18357.16|18357.16|18357.16|18357.16|18357.16|0
1638180780000|2021-11-29 10:13:00|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|18353.19|0
1638180800000|2021-11-29 10:13:20|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|18349.23|0
1638180820000|2021-11-29 10:13:40|18353.42|18353.42|18354.82|18354.82|18354.82|18354.82|18353.42|18353.42|0
1638180840000|2021-11-29 10:14:00|18350.86|18350.86|18342.93|18342.93|18350.86|18350.86|18342.93|18342.93|0
1638180860000|2021-11-29 10:14:20|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|0
1638180880000|2021-11-29 10:14:40|18342.7|18342.7|18342.7|18342.7|18342.7|18342.7|18342.7|18342.7|0
1638180910000|2021-11-29 10:15:10|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|18338.73|0
1638180920000|2021-11-29 10:15:20|18342.7|18342.7|18342.7|18342.7|18342.7|18342.7|18342.7|18342.7|0
1638180930000|2021-11-29 10:15:30|18344.09|18344.09|18344.09|18344.09|18344.09|18344.09|18344.09|18344.09|0
1638180950000|2021-11-29 10:15:50|18348.06|18348.06|18344.09|18344.09|18348.06|18348.06|18344.09|18344.09|0
1638180970000|2021-11-29 10:16:10|18345.49|18345.49|18349.69|18349.69|18349.69|18349.69|18345.49|18345.49|0
1638180980000|2021-11-29 10:16:20|18345.73|18345.73|18344.33|18344.33|18345.73|18345.73|18344.33|18344.33|0
1638181000000|2021-11-29 10:16:40|18345.73|18345.73|18349.69|18349.69|18349.69|18349.69|18345.73|18345.73|0
1638181010000|2021-11-29 10:16:50|18346.89|18346.89|18346.89|18346.89|18346.89|18346.89|18346.89|18346.89|0
1638181040000|2021-11-29 10:17:20|18350.86|18350.86|18350.86|18350.86|18350.86|18350.86|18350.86|18350.86|0
1638181080000|2021-11-29 10:18:00|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|18353.66|0
1638181090000|2021-11-29 10:18:10|18355.06|18355.06|18360.66|18360.66|18360.66|18360.66|18355.06|18355.06|0
1638181120000|2021-11-29 10:18:40|18368.59|18368.59|18368.59|18368.59|18368.59|18368.59|18368.59|18368.59|0
1638181140000|2021-11-29 10:19:00|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|0
1638181160000|2021-11-29 10:19:20|18377.92|18377.92|18377.92|18377.92|18377.92|18377.92|18377.92|18377.92|0
1638181190000|2021-11-29 10:19:50|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|0
1638181200000|2021-11-29 10:20:00|18378.15|18378.15|18378.15|18378.15|18378.15|18378.15|18378.15|18378.15|0
1638181210000|2021-11-29 10:20:10|18382.11|18382.11|18382.11|18382.11|18382.11|18382.11|18382.11|18382.11|0
1638181230000|2021-11-29 10:20:30|18379.32|18379.32|18379.32|18379.32|18379.32|18379.32|18379.32|18379.32|0
1638181240000|2021-11-29 10:20:40|18382.11|18382.11|18380.71|18380.71|18382.11|18382.11|18380.71|18380.71|0
1638181250000|2021-11-29 10:20:50|18384.68|18384.68|18384.68|18384.68|18384.68|18384.68|18384.68|18384.68|0
1638181270000|2021-11-29 10:21:10|18386.06|18386.06|18387.46|18387.46|18387.46|18387.46|18386.06|18386.06|0
1638181280000|2021-11-29 10:21:20|18390.26|18390.26|18390.26|18390.26|18390.26|18390.26|18390.26|18390.26|0
1638181330000|2021-11-29 10:22:10|18394.22|18394.22|18402.15|18402.15|18402.15|18402.15|18394.22|18394.22|0
1638181380000|2021-11-29 10:23:00|18394.22|18394.22|18394.22|18394.22|18394.22|18394.22|18394.22|18394.22|0
1638181400000|2021-11-29 10:23:20|18399.82|18399.82|18402.62|18402.62|18402.62|18402.62|18399.82|18399.82|0
1638181450000|2021-11-29 10:24:10|18398.65|18398.65|18398.65|18398.65|18398.65|18398.65|18398.65|18398.65|0
1638181470000|2021-11-29 10:24:30|18390.72|18390.72|18393.52|18393.52|18393.52|18393.52|18390.72|18390.72|0
1638181480000|2021-11-29 10:24:40|18396.32|18396.32|18396.32|18396.32|18396.32|18396.32|18396.32|18396.32|0
1638181490000|2021-11-29 10:24:50|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|18394.92|0
1638181510000|2021-11-29 10:25:10|18386.99|18386.99|18386.99|18386.99|18386.99|18386.99|18386.99|18386.99|0
1638181530000|2021-11-29 10:25:30|18383.03|18383.03|18376.03|18376.03|18383.03|18383.03|18376.03|18376.03|0
1638181560000|2021-11-29 10:26:00|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|0
1638181600000|2021-11-29 10:26:40|18378.16|18378.16|18378.16|18378.16|18378.16|18378.16|18378.16|18378.16|0
1638181640000|2021-11-29 10:27:20|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|18374.19|0
1638181650000|2021-11-29 10:27:30|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|0
1638181670000|2021-11-29 10:27:50|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|0
1638181680000|2021-11-29 10:28:00|18365.8|18365.8|18365.8|18365.8|18365.8|18365.8|18365.8|18365.8|0
1638181700000|2021-11-29 10:28:20|18373.73|18373.73|18373.73|18373.73|18373.73|18373.73|18373.73|18373.73|0
1638181710000|2021-11-29 10:28:30|18377.7|18377.7|18369.77|18369.77|18377.7|18377.7|18369.77|18369.77|0
1638181720000|2021-11-29 10:28:40|18377.7|18377.7|18377.7|18377.7|18377.7|18377.7|18377.7|18377.7|0
1638181770000|2021-11-29 10:29:30|18373.73|18373.73|18373.73|18373.73|18373.73|18373.73|18373.73|18373.73|0
1638181800000|2021-11-29 10:30:00|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|18369.77|0
1638181810000|2021-11-29 10:30:10|18365.8|18365.8|18363|18363|18365.8|18365.8|18363|18363|0
1638181820000|2021-11-29 10:30:20|18361.62|18361.62|18358.82|18358.82|18361.62|18361.62|18358.82|18358.82|0
1638181830000|2021-11-29 10:30:30|18359.74|18359.74|18365.34|18365.34|18365.34|18365.34|18359.74|18359.74|0
1638181910000|2021-11-29 10:31:50|18373.27|18373.27|18373.27|18373.27|18373.27|18373.27|18373.27|18373.27|0
1638181920000|2021-11-29 10:32:00|18376.07|18376.07|18373.27|18373.27|18380.27|18380.27|18373.27|18373.27|0
1638181960000|2021-11-29 10:32:40|18374.67|18374.67|18374.67|18374.67|18374.67|18374.67|18374.67|18374.67|0
1638181970000|2021-11-29 10:32:50|18366.74|18366.74|18354.61|18354.61|18366.74|18366.74|18354.61|18354.61|0
1638181980000|2021-11-29 10:33:00|18357.41|18357.41|18357.41|18357.41|18357.41|18357.41|18357.41|18357.41|0
1638181990000|2021-11-29 10:33:10|18345.51|18345.51|18345.51|18345.51|18345.51|18345.51|18345.51|18345.51|0
1638182040000|2021-11-29 10:34:00|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|18346.91|0
1638182070000|2021-11-29 10:34:30|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|0
1638182090000|2021-11-29 10:34:50|18324.06|18324.06|18308.19|18308.19|18324.06|18324.06|18308.19|18308.19|0
1638182100000|2021-11-29 10:35:00|18309.59|18309.59|18308.19|18308.19|18309.59|18309.59|18308.19|18308.19|0
1638182120000|2021-11-29 10:35:20|18300.26|18300.26|18304.23|18304.23|18304.23|18304.23|18300.26|18300.26|0
1638182130000|2021-11-29 10:35:30|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|18312.16|0
1638182160000|2021-11-29 10:36:00|18306.56|18306.56|18290.7|18290.7|18306.56|18306.56|18290.7|18290.7|0
1638182180000|2021-11-29 10:36:20|18289.32|18289.32|18289.32|18289.32|18289.32|18289.32|18289.32|18289.32|0
1638182230000|2021-11-29 10:37:10|18287.48|18287.48|18287.48|18287.48|18287.48|18287.48|18287.48|18287.48|0
1638182240000|2021-11-29 10:37:20|18275.59|18275.59|18279.55|18279.55|18279.55|18279.55|18275.59|18275.59|0
1638182260000|2021-11-29 10:37:40|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|18283.52|0
1638182320000|2021-11-29 10:38:40|18283.98|18283.98|18292.37|18292.37|18292.37|18292.37|18283.98|18283.98|0
1638182330000|2021-11-29 10:38:50|18300.3|18300.3|18303.1|18303.1|18303.1|18303.1|18300.3|18300.3|0
1638182350000|2021-11-29 10:39:10|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|0
1638182390000|2021-11-29 10:39:50|18308.46|18308.46|18309.86|18309.86|18309.86|18309.86|18308.46|18308.46|0
1638182400000|2021-11-29 10:40:00|18305.66|18305.66|18304.26|18304.26|18305.66|18305.66|18304.26|18304.26|0
1638182430000|2021-11-29 10:40:30|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|18307.06|0
1638182440000|2021-11-29 10:40:40|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|0
1638182520000|2021-11-29 10:42:00|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|18311.49|0
1638182530000|2021-11-29 10:42:10|18314.29|18314.29|18315.69|18315.69|18315.69|18315.69|18314.29|18314.29|0
1638182560000|2021-11-29 10:42:40|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|18319.65|0
1638182580000|2021-11-29 10:43:00|18322.45|18322.45|18323.85|18323.85|18323.85|18323.85|18322.45|18322.45|0
1638182620000|2021-11-29 10:43:40|18315.92|18315.92|18315.92|18315.92|18315.92|18315.92|18315.92|18315.92|0
1638182630000|2021-11-29 10:43:50|18311.95|18311.95|18315.92|18315.92|18315.92|18315.92|18311.95|18311.95|0
1638182660000|2021-11-29 10:44:20|18314.52|18314.52|18314.52|18314.52|18314.52|18314.52|18314.52|18314.52|0
1638182690000|2021-11-29 10:44:50|18311.72|18311.72|18303.79|18303.79|18311.72|18311.72|18303.79|18303.79|0
1638182700000|2021-11-29 10:45:00|18295.86|18295.86|18295.86|18295.86|18295.86|18295.86|18295.86|18295.86|0
1638182740000|2021-11-29 10:45:40|18303.79|18303.79|18307.76|18307.76|18307.76|18307.76|18303.79|18303.79|0
1638182750000|2021-11-29 10:45:50|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|18311.72|0
1638182820000|2021-11-29 10:47:00|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|0
1638182840000|2021-11-29 10:47:20|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|0
1638182850000|2021-11-29 10:47:30|18313.83|18313.83|18313.83|18313.83|18313.83|18313.83|18313.83|18313.83|0
1638182870000|2021-11-29 10:47:50|18317.79|18317.79|18317.79|18317.79|18317.79|18317.79|18317.79|18317.79|0
1638182900000|2021-11-29 10:48:20|18319.19|18319.19|18319.19|18319.19|18319.19|18319.19|18319.19|18319.19|0
1638182930000|2021-11-29 10:48:50|18315.23|18315.23|18315.23|18315.23|18315.23|18315.23|18315.23|18315.23|0
1638182960000|2021-11-29 10:49:20|18323.16|18323.16|18323.16|18323.16|18323.16|18323.16|18323.16|18323.16|0
1638182980000|2021-11-29 10:49:40|18330.15|18330.15|18330.15|18330.15|18330.15|18330.15|18330.15|18330.15|0
1638182990000|2021-11-29 10:49:50|18327.36|18327.36|18325.96|18325.96|18327.36|18327.36|18325.96|18325.96|0
1638183060000|2021-11-29 10:51:00|18337.85|18337.85|18337.85|18337.85|18337.85|18337.85|18337.85|18337.85|0
1638183090000|2021-11-29 10:51:30|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|18333.89|0
1638183100000|2021-11-29 10:51:40|18325.96|18325.96|18327.36|18327.36|18327.36|18327.36|18325.96|18325.96|0
1638183110000|2021-11-29 10:51:50|18324.56|18324.56|18324.56|18324.56|18324.56|18324.56|18324.56|18324.56|0
1638183130000|2021-11-29 10:52:10|18328.52|18328.52|18328.52|18328.52|18328.52|18328.52|18328.52|18328.52|0
1638183140000|2021-11-29 10:52:20|18332.72|18332.72|18332.72|18332.72|18332.72|18332.72|18332.72|18332.72|0
1638183210000|2021-11-29 10:53:30|18334.12|18334.12|18334.12|18334.12|18334.12|18334.12|18334.12|18334.12|0
1638183230000|2021-11-29 10:53:50|18336.92|18336.92|18340.88|18340.88|18340.88|18340.88|18336.92|18336.92|0
1638183240000|2021-11-29 10:54:00|18343.68|18343.68|18342.28|18342.28|18343.68|18343.68|18342.28|18342.28|0
1638183270000|2021-11-29 10:54:30|18345.08|18345.08|18345.08|18345.08|18345.08|18345.08|18345.08|18345.08|0
1638183320000|2021-11-29 10:55:20|18353.01|18353.01|18353.01|18353.01|18353.01|18353.01|18353.01|18353.01|0
1638183340000|2021-11-29 10:55:40|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|18356.98|0
1638183350000|2021-11-29 10:55:50|18358.38|18358.38|18358.38|18358.38|18358.38|18358.38|18358.38|18358.38|0
1638183360000|2021-11-29 10:56:00|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|18354.41|0
1638183380000|2021-11-29 10:56:20|18353.01|18353.01|18349.05|18349.05|18353.01|18353.01|18349.05|18349.05|0
1638183420000|2021-11-29 10:57:00|18345.08|18345.08|18341.12|18341.12|18345.08|18345.08|18341.12|18341.12|0
1638183430000|2021-11-29 10:57:10|18345.08|18345.08|18329.22|18329.22|18345.08|18345.08|18329.22|18329.22|0
1638183440000|2021-11-29 10:57:20|18325.26|18325.26|18317.33|18317.33|18325.26|18325.26|18309.39|18309.39|0
1638183450000|2021-11-29 10:57:30|18309.39|18309.39|18301.46|18301.46|18317.33|18317.33|18297.5|18297.5|0
1638183460000|2021-11-29 10:57:40|18293.53|18293.53|18150.79|18150.79|18293.53|18293.53|18150.79|18150.79|0
1638183470000|2021-11-29 10:57:50|18119.06|18119.06|17993.11|17993.11|18127.93|18127.93|17969.32|17969.32|0
1638183480000|2021-11-29 10:58:00|17997.07|17997.07|18193.04|18193.04|18193.04|18193.04|17997.07|17997.07|0
1638183490000|2021-11-29 10:58:10|18208.9|18208.9|18221.03|18221.03|18221.03|18221.03|18208.9|18208.9|0
1638183500000|2021-11-29 10:58:20|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|0
1638183520000|2021-11-29 10:58:40|18228.96|18228.96|18228.96|18228.96|18228.96|18228.96|18228.96|18228.96|0
1638183530000|2021-11-29 10:58:50|18280.51|18280.51|18240.85|18240.85|18280.51|18280.51|18240.85|18240.85|0
1638183580000|2021-11-29 10:59:40|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|0
1638183600000|2021-11-29 11:00:00|18238.99|18238.99|18227.09|18227.09|18238.99|18238.99|18227.09|18227.09|0
1638183610000|2021-11-29 11:00:10|18242.95|18242.95|18242.95|18242.95|18242.95|18242.95|18242.95|18242.95|0
1638183620000|2021-11-29 11:00:20|18250.88|18250.88|18246.92|18246.92|18250.88|18250.88|18246.92|18246.92|0
1638183640000|2021-11-29 11:00:40|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|0
1638183660000|2021-11-29 11:01:00|18246.92|18246.92|18248.32|18248.32|18248.32|18248.32|18246.92|18246.92|0
1638183690000|2021-11-29 11:01:30|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|0
1638183720000|2021-11-29 11:02:00|18280.04|18280.04|18260.21|18260.21|18280.04|18280.04|18260.21|18260.21|0
1638183730000|2021-11-29 11:02:10|18284|18284|18284|18284|18284|18284|18284|18284|0
1638183740000|2021-11-29 11:02:20|18272.11|18272.11|18272.11|18272.11|18272.11|18272.11|18272.11|18272.11|0
1638183760000|2021-11-29 11:02:40|18274.91|18274.91|18274.91|18274.91|18274.91|18274.91|18274.91|18274.91|0
1638183780000|2021-11-29 11:03:00|18278.87|18278.87|18280.27|18280.27|18280.27|18280.27|18278.87|18278.87|0
1638183840000|2021-11-29 11:04:00|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|0
1638183850000|2021-11-29 11:04:10|18293.57|18293.57|18293.57|18293.57|18293.57|18293.57|18293.57|18293.57|0
1638183880000|2021-11-29 11:04:40|18303.36|18303.36|18303.36|18303.36|18303.36|18303.36|18303.36|18303.36|0
1638183900000|2021-11-29 11:05:00|18283.54|18283.54|18275.61|18275.61|18283.54|18283.54|18275.61|18275.61|0
1638184040000|2021-11-29 11:07:20|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|18272.81|0
1638184080000|2021-11-29 11:08:00|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|0
1638184150000|2021-11-29 11:09:10|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|0
1638184170000|2021-11-29 11:09:30|18270.24|18270.24|18270.24|18270.24|18270.24|18270.24|18270.24|18270.24|0
1638184200000|2021-11-29 11:10:00|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|18271.64|0
1638184250000|2021-11-29 11:10:50|18273.02|18273.02|18273.02|18273.02|18273.02|18273.02|18273.02|18273.02|0
1638184280000|2021-11-29 11:11:20|18280.95|18280.95|18280.95|18280.95|18280.95|18280.95|18280.95|18280.95|0
1638184290000|2021-11-29 11:11:30|18283.25|18283.25|18276.72|18276.72|18299.11|18299.11|18276.72|18276.72|0
1638184310000|2021-11-29 11:11:50|18279.02|18279.02|18279.94|18279.94|18279.94|18279.94|18279.02|18279.02|0
1638184320000|2021-11-29 11:12:00|18295.8|18295.8|18297.2|18297.2|18297.2|18297.2|18295.8|18295.8|0
1638184370000|2021-11-29 11:12:50|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|0
1638184400000|2021-11-29 11:13:20|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|18297.16|0
1638184410000|2021-11-29 11:13:30|18281.3|18281.3|18281.3|18281.3|18281.3|18281.3|18281.3|18281.3|0
1638184440000|2021-11-29 11:14:00|18277.33|18277.33|18277.33|18277.33|18277.33|18277.33|18277.33|18277.33|0
1638184480000|2021-11-29 11:14:40|18265.44|18265.44|18245.61|18245.61|18265.44|18265.44|18245.61|18245.61|0
1638184500000|2021-11-29 11:15:00|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|0
1638184510000|2021-11-29 11:15:10|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|0
1638184530000|2021-11-29 11:15:30|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|18237.68|0
1638184550000|2021-11-29 11:15:50|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|18241.64|0
1638184560000|2021-11-29 11:16:00|18245.61|18245.61|18245.61|18245.61|18245.61|18245.61|18245.61|18245.61|0
1638184580000|2021-11-29 11:16:20|18246.53|18246.53|18246.53|18246.53|18246.53|18246.53|18246.53|18246.53|0
1638184610000|2021-11-29 11:16:50|18258.42|18258.42|18258.42|18258.42|18258.42|18258.42|18258.42|18258.42|0
1638184620000|2021-11-29 11:17:00|18266.35|18266.35|18266.35|18266.35|18266.35|18266.35|18266.35|18266.35|0
1638184640000|2021-11-29 11:17:20|18278.25|18278.25|18266.35|18266.35|18278.25|18278.25|18266.35|18266.35|0
1638184680000|2021-11-29 11:18:00|18250.49|18250.49|18246.53|18246.53|18250.49|18250.49|18246.53|18246.53|0
1638184690000|2021-11-29 11:18:10|18242.56|18242.56|18234.63|18234.63|18242.56|18242.56|18234.63|18234.63|0
1638184740000|2021-11-29 11:19:00|18250.49|18250.49|18246.53|18246.53|18254.46|18254.46|18246.53|18246.53|0
1638184770000|2021-11-29 11:19:30|18236.73|18236.73|18245.13|18245.13|18245.13|18245.13|18236.73|18236.73|0
1638184780000|2021-11-29 11:19:40|18252.13|18252.13|18252.13|18252.13|18252.13|18252.13|18252.13|18252.13|0
1638184790000|2021-11-29 11:19:50|18264.02|18264.02|18264.02|18264.02|18264.02|18264.02|18264.02|18264.02|0
1638184800000|2021-11-29 11:20:00|18256.09|18256.09|18256.09|18256.09|18256.09|18256.09|18256.09|18256.09|0
1638184820000|2021-11-29 11:20:20|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|18260.06|0
1638184890000|2021-11-29 11:21:30|18252.13|18252.13|18240.23|18240.23|18252.13|18252.13|18240.23|18240.23|0
1638184910000|2021-11-29 11:21:50|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|18236.27|0
1638184940000|2021-11-29 11:22:20|18244.2|18244.2|18244.2|18244.2|18244.2|18244.2|18244.2|18244.2|0
1638184980000|2021-11-29 11:23:00|18245.12|18245.12|18245.12|18245.12|18245.12|18245.12|18245.12|18245.12|0
1638184990000|2021-11-29 11:23:10|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|0
1638185010000|2021-11-29 11:23:30|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|0
1638185040000|2021-11-29 11:24:00|18251.65|18251.65|18253.05|18253.05|18253.05|18253.05|18251.65|18251.65|0
1638185060000|2021-11-29 11:24:20|18260.98|18260.98|18260.98|18260.98|18260.98|18260.98|18260.98|18260.98|0
1638185070000|2021-11-29 11:24:30|18259.58|18259.58|18258.18|18258.18|18259.58|18259.58|18258.18|18258.18|0
1638185110000|2021-11-29 11:25:10|18274.04|18274.04|18274.04|18274.04|18274.04|18274.04|18274.04|18274.04|0
1638185150000|2021-11-29 11:25:50|18275.88|18275.88|18283.81|18283.81|18283.81|18283.81|18275.88|18275.88|0
1638185160000|2021-11-29 11:26:00|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|18291.74|0
1638185190000|2021-11-29 11:26:30|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|0
1638185210000|2021-11-29 11:26:50|18290.57|18290.57|18290.57|18290.57|18290.57|18290.57|18290.57|18290.57|0
1638185220000|2021-11-29 11:27:00|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|0
1638185230000|2021-11-29 11:27:10|18298.74|18298.74|18297.34|18297.34|18298.74|18298.74|18297.34|18297.34|0
1638185240000|2021-11-29 11:27:20|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|0
1638185340000|2021-11-29 11:29:00|18302.47|18302.47|18302.47|18302.47|18302.47|18302.47|18302.47|18302.47|0
1638185350000|2021-11-29 11:29:10|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|0
1638185370000|2021-11-29 11:29:30|18310.4|18310.4|18310.4|18310.4|18310.4|18310.4|18310.4|18310.4|0
1638185390000|2021-11-29 11:29:50|18298.5|18298.5|18295.7|18295.7|18298.5|18298.5|18295.7|18295.7|0
1638185400000|2021-11-29 11:30:00|18291.74|18291.74|18294.54|18294.54|18294.54|18294.54|18291.74|18291.74|0
1638185420000|2021-11-29 11:30:20|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|18298.5|0
1638185490000|2021-11-29 11:31:30|18295.7|18295.7|18295.7|18295.7|18295.7|18295.7|18295.7|18295.7|0
1638185550000|2021-11-29 11:32:30|18291.74|18291.74|18287.77|18287.77|18291.74|18291.74|18283.81|18283.81|0
1638185560000|2021-11-29 11:32:40|18286.39|18286.39|18286.39|18286.39|18286.39|18286.39|18286.39|18286.39|0
1638185580000|2021-11-29 11:33:00|18287.79|18287.79|18287.79|18287.79|18287.79|18287.79|18287.79|18287.79|0
1638185610000|2021-11-29 11:33:30|18299.69|18299.69|18299.69|18299.69|18299.69|18299.69|18299.69|18299.69|0
1638185670000|2021-11-29 11:34:30|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|0
1638185710000|2021-11-29 11:35:10|18306.45|18306.45|18306.45|18306.45|18306.45|18306.45|18306.45|18306.45|0
1638185800000|2021-11-29 11:36:40|18302.49|18302.49|18310.42|18310.42|18310.42|18310.42|18302.49|18302.49|0
1638185820000|2021-11-29 11:37:00|18307.62|18307.62|18307.62|18307.62|18307.62|18307.62|18307.62|18307.62|0
1638185870000|2021-11-29 11:37:50|18303.65|18303.65|18303.65|18303.65|18303.65|18303.65|18303.65|18303.65|0
1638185880000|2021-11-29 11:38:00|18299.69|18299.69|18299.69|18299.69|18299.69|18299.69|18299.69|18299.69|0
1638185900000|2021-11-29 11:38:20|18294.09|18294.09|18296.89|18296.89|18296.89|18296.89|18294.09|18294.09|0
1638185910000|2021-11-29 11:38:30|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|18304.82|0
1638185920000|2021-11-29 11:38:40|18312.75|18312.75|18316.48|18316.48|18323.48|18323.48|18312.75|18312.75|0
1638185940000|2021-11-29 11:39:00|18319.28|18319.28|18323.48|18323.48|18323.48|18323.48|18319.28|18319.28|0
1638186000000|2021-11-29 11:40:00|18315.55|18315.55|18312.75|18312.75|18315.55|18315.55|18312.75|18312.75|0
1638186060000|2021-11-29 11:41:00|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|0
1638186120000|2021-11-29 11:42:00|18316.72|18316.72|18312.75|18312.75|18316.72|18316.72|18312.75|18312.75|0
1638186130000|2021-11-29 11:42:10|18308.79|18308.79|18304.82|18304.82|18308.79|18308.79|18304.82|18304.82|0
1638186180000|2021-11-29 11:43:00|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|18308.79|0
1638186190000|2021-11-29 11:43:10|18307.87|18307.87|18307.87|18307.87|18307.87|18307.87|18307.87|18307.87|0
1638186210000|2021-11-29 11:43:30|18315.8|18315.8|18315.8|18315.8|18315.8|18315.8|18315.8|18315.8|0
1638186240000|2021-11-29 11:44:00|18303.2|18303.2|18287.34|18287.34|18303.2|18303.2|18287.34|18287.34|0
1638186260000|2021-11-29 11:44:20|18287.8|18287.8|18287.8|18287.8|18287.8|18287.8|18287.8|18287.8|0
1638186280000|2021-11-29 11:44:40|18289.2|18289.2|18289.2|18289.2|18289.2|18289.2|18289.2|18289.2|0
1638186300000|2021-11-29 11:45:00|18290.6|18290.6|18298.53|18298.53|18298.53|18298.53|18290.6|18290.6|0
1638186330000|2021-11-29 11:45:30|18282.67|18282.67|18282.67|18282.67|18282.67|18282.67|18282.67|18282.67|0
1638186340000|2021-11-29 11:45:40|18290.6|18290.6|18294.56|18294.56|18294.56|18294.56|18290.6|18290.6|0
1638186360000|2021-11-29 11:46:00|18290.6|18290.6|18290.6|18290.6|18290.6|18290.6|18290.6|18290.6|0
1638186540000|2021-11-29 11:49:00|18286.63|18286.63|18282.44|18282.44|18286.63|18286.63|18282.44|18282.44|0
1638186560000|2021-11-29 11:49:20|18286.4|18286.4|18286.4|18286.4|18286.4|18286.4|18286.4|18286.4|0
1638186640000|2021-11-29 11:50:40|18282.2|18282.2|18280.8|18280.8|18282.2|18282.2|18280.8|18280.8|0
1638186660000|2021-11-29 11:51:00|18282.2|18282.2|18283.6|18283.6|18283.6|18283.6|18282.2|18282.2|0
1638186680000|2021-11-29 11:51:20|18275.67|18275.67|18275.67|18275.67|18275.67|18275.67|18275.67|18275.67|0
1638186710000|2021-11-29 11:51:50|18287.57|18287.57|18287.57|18287.57|18287.57|18287.57|18287.57|18287.57|0
1638186720000|2021-11-29 11:52:00|18286.17|18286.17|18282.2|18282.2|18286.17|18286.17|18282.2|18282.2|0
1638186750000|2021-11-29 11:52:30|18278|18278|18278|18278|18278|18278|18278|18278|0
1638186790000|2021-11-29 11:53:10|18279.4|18279.4|18280.8|18280.8|18280.8|18280.8|18278|18278|0
1638186840000|2021-11-29 11:54:00|18282.2|18282.2|18285|18285|18285|18285|18282.2|18282.2|0
1638186880000|2021-11-29 11:54:40|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|0
1638186900000|2021-11-29 11:55:00|18276.84|18276.84|18280.8|18280.8|18280.8|18280.8|18276.84|18276.84|0
1638186960000|2021-11-29 11:56:00|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|0
1638186970000|2021-11-29 11:56:10|18283.6|18283.6|18283.6|18283.6|18283.6|18283.6|18283.6|18283.6|0
1638186980000|2021-11-29 11:56:20|18291.53|18291.53|18291.53|18291.53|18291.53|18291.53|18291.53|18291.53|0
1638187020000|2021-11-29 11:57:00|18294.29|18294.29|18303.14|18303.14|18303.14|18303.14|18294.29|18294.29|0
1638187030000|2021-11-29 11:57:10|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|0
1638187040000|2021-11-29 11:57:20|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|0
1638187050000|2021-11-29 11:57:30|18297.78|18297.78|18297.78|18297.78|18297.78|18297.78|18297.78|18297.78|0
1638187080000|2021-11-29 11:58:00|18293.81|18293.81|18293.81|18293.81|18293.81|18293.81|18293.81|18293.81|0
1638187110000|2021-11-29 11:58:30|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|0
1638187120000|2021-11-29 11:58:40|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|18300.34|0
1638187140000|2021-11-29 11:59:00|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|0
1638187180000|2021-11-29 11:59:40|18289.84|18289.84|18285.88|18285.88|18289.84|18289.84|18285.88|18285.88|0
1638187190000|2021-11-29 11:59:50|18281.68|18281.68|18281.68|18281.68|18281.68|18281.68|18281.68|18281.68|0
1638187200000|2021-11-29 12:00:00|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|0
1638187220000|2021-11-29 12:00:20|18280.28|18280.28|18280.28|18280.28|18280.28|18280.28|18280.28|18280.28|0
1638187380000|2021-11-29 12:03:00|18274.68|18274.68|18273.28|18273.28|18274.68|18274.68|18273.28|18273.28|0
1638187390000|2021-11-29 12:03:10|18257.42|18257.42|18257.42|18257.42|18257.42|18257.42|18257.42|18257.42|0
1638187400000|2021-11-29 12:03:20|18265.35|18265.35|18269.32|18269.32|18269.32|18269.32|18265.35|18265.35|0
1638187420000|2021-11-29 12:03:40|18265.35|18265.35|18263.95|18263.95|18265.35|18265.35|18263.95|18263.95|0
1638187440000|2021-11-29 12:04:00|18262.55|18262.55|18263.95|18263.95|18263.95|18263.95|18262.55|18262.55|0
1638187500000|2021-11-29 12:05:00|18256.02|18256.02|18253.73|18253.73|18256.02|18256.02|18253.73|18253.73|0
1638187510000|2021-11-29 12:05:10|18245.79|18245.79|18245.79|18245.79|18245.79|18245.79|18245.79|18245.79|0
1638187520000|2021-11-29 12:05:20|18249.76|18249.76|18249.76|18249.76|18249.76|18249.76|18249.76|18249.76|0
1638187540000|2021-11-29 12:05:40|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|18241.83|0
1638187570000|2021-11-29 12:06:10|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|0
1638187610000|2021-11-29 12:06:50|18223.17|18223.17|18223.17|18223.17|18223.17|18223.17|18223.17|18223.17|0
1638187620000|2021-11-29 12:07:00|18227.13|18227.13|18244.63|18244.63|18244.63|18244.63|18227.13|18227.13|0
1638187630000|2021-11-29 12:07:10|18240.66|18240.66|18236.7|18236.7|18240.66|18240.66|18236.7|18236.7|0
1638187680000|2021-11-29 12:08:00|18228.77|18228.77|18232.73|18232.73|18232.73|18232.73|18228.77|18228.77|0
1638187690000|2021-11-29 12:08:10|18228.77|18228.77|18228.77|18228.77|18228.77|18228.77|18228.77|18228.77|0
1638187700000|2021-11-29 12:08:20|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|0
1638187820000|2021-11-29 12:10:20|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|18233.9|0
1638187830000|2021-11-29 12:10:30|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|18229.93|0
1638187840000|2021-11-29 12:10:40|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|0
1638187850000|2021-11-29 12:10:50|18227.37|18227.37|18227.37|18227.37|18227.37|18227.37|18227.37|18227.37|0
1638187910000|2021-11-29 12:11:50|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|0
1638188010000|2021-11-29 12:13:30|18247.19|18247.19|18247.19|18247.19|18247.19|18247.19|18247.19|18247.19|0
1638188020000|2021-11-29 12:13:40|18241.6|18241.6|18243|18243|18243|18243|18241.6|18241.6|0
1638188040000|2021-11-29 12:14:00|18250.93|18250.93|18253.73|18253.73|18253.73|18253.73|18250.93|18250.93|0
1638188110000|2021-11-29 12:15:10|18252.33|18252.33|18252.33|18252.33|18252.33|18252.33|18252.33|18252.33|0
1638188120000|2021-11-29 12:15:20|18244.4|18244.4|18240.43|18240.43|18244.4|18244.4|18240.43|18240.43|0
1638188150000|2021-11-29 12:15:50|18239.03|18239.03|18234.83|18234.83|18239.03|18239.03|18234.83|18234.83|0
1638188160000|2021-11-29 12:16:00|18236.23|18236.23|18234.83|18234.83|18237.63|18237.63|18234.83|18234.83|0
1638188180000|2021-11-29 12:16:20|18237.63|18237.63|18239.03|18239.03|18239.03|18239.03|18237.63|18237.63|0
1638188200000|2021-11-29 12:16:40|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|0
1638188210000|2021-11-29 12:16:50|18252.33|18252.33|18252.33|18252.33|18252.33|18252.33|18252.33|18252.33|0
1638188230000|2021-11-29 12:17:10|18232.5|18232.5|18244.4|18244.4|18244.4|18244.4|18232.5|18232.5|0
1638188270000|2021-11-29 12:17:50|18245.79|18245.79|18245.79|18245.79|18245.79|18245.79|18245.79|18245.79|0
1638188280000|2021-11-29 12:18:00|18261.66|18261.66|18253.73|18253.73|18261.66|18261.66|18253.73|18253.73|0
1638188310000|2021-11-29 12:18:30|18265.62|18265.62|18265.62|18265.62|18265.62|18265.62|18265.62|18265.62|0
1638188320000|2021-11-29 12:18:40|18269.59|18269.59|18269.59|18269.59|18269.59|18269.59|18269.59|18269.59|0
1638188330000|2021-11-29 12:18:50|18285.45|18285.45|18277.28|18277.28|18285.45|18285.45|18277.28|18277.28|0
1638188340000|2021-11-29 12:19:00|18269.35|18269.35|18270.75|18270.75|18274.95|18274.95|18269.35|18269.35|0
1638188350000|2021-11-29 12:19:10|18270.29|18270.29|18270.29|18270.29|18270.29|18270.29|18270.29|18270.29|0
1638188370000|2021-11-29 12:19:30|18273.09|18273.09|18270.29|18270.29|18273.09|18273.09|18270.29|18270.29|0
1638188380000|2021-11-29 12:19:40|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|0
1638188400000|2021-11-29 12:20:00|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|18263.76|0
1638188420000|2021-11-29 12:20:20|18267.73|18267.73|18267.73|18267.73|18267.73|18267.73|18267.73|18267.73|0
1638188430000|2021-11-29 12:20:30|18268.65|18268.65|18268.65|18268.65|18268.65|18268.65|18268.65|18268.65|0
1638188450000|2021-11-29 12:20:50|18272.84|18272.84|18272.84|18272.84|18272.84|18272.84|18272.84|18272.84|0
1638188510000|2021-11-29 12:21:50|18260.95|18260.95|18260.95|18260.95|18260.95|18260.95|18260.95|18260.95|0
1638188540000|2021-11-29 12:22:20|18263.75|18263.75|18267.71|18267.71|18267.71|18267.71|18263.75|18263.75|0
1638188590000|2021-11-29 12:23:10|18259.78|18259.78|18254.18|18254.18|18259.78|18259.78|18254.18|18254.18|0
1638188610000|2021-11-29 12:23:30|18250.22|18250.22|18250.22|18250.22|18250.22|18250.22|18250.22|18250.22|0
1638188650000|2021-11-29 12:24:10|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|0
1638188660000|2021-11-29 12:24:20|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|0
1638188710000|2021-11-29 12:25:10|18240.66|18240.66|18240.66|18240.66|18240.66|18240.66|18240.66|18240.66|0
1638188750000|2021-11-29 12:25:50|18248.59|18248.59|18248.59|18248.59|18248.59|18248.59|18248.59|18248.59|0
1638188790000|2021-11-29 12:26:30|18252.79|18252.79|18252.79|18252.79|18254.18|18254.18|18252.79|18252.79|0
1638188960000|2021-11-29 12:29:20|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|18248.82|0
1638188970000|2021-11-29 12:29:30|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|18246.02|0
1638188980000|2021-11-29 12:29:40|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|18242.06|0
1638189010000|2021-11-29 12:30:10|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|18249.99|0
1638189020000|2021-11-29 12:30:20|18251.39|18251.39|18252.79|18252.79|18252.79|18252.79|18251.39|18251.39|0
1638189050000|2021-11-29 12:30:50|18256.75|18256.75|18256.75|18256.75|18256.75|18256.75|18244.85|18244.85|0
1638189060000|2021-11-29 12:31:00|18260.72|18260.72|18260.72|18260.72|18260.72|18260.72|18260.72|18260.72|0
1638189160000|2021-11-29 12:32:40|18262.12|18262.12|18260.72|18260.72|18262.12|18262.12|18260.72|18260.72|0
1638189190000|2021-11-29 12:33:10|18256.75|18256.75|18256.75|18256.75|18256.75|18256.75|18256.75|18256.75|0
1638189200000|2021-11-29 12:33:20|18253.95|18253.95|18262.35|18262.35|18262.35|18262.35|18253.95|18253.95|0
1638189210000|2021-11-29 12:33:30|18265.15|18265.15|18265.15|18265.15|18265.15|18265.15|18265.15|18265.15|0
1638189220000|2021-11-29 12:33:40|18263.75|18263.75|18267.71|18267.71|18267.71|18267.71|18263.75|18263.75|0
1638189230000|2021-11-29 12:33:50|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|0
1638189290000|2021-11-29 12:34:50|18264.02|18264.02|18264.02|18264.02|18264.02|18264.02|18264.02|18264.02|0
1638189310000|2021-11-29 12:35:10|18256.08|18256.08|18256.08|18256.08|18256.08|18256.08|18256.08|18256.08|0
1638189360000|2021-11-29 12:36:00|18252.12|18252.12|18252.12|18252.12|18252.12|18252.12|18252.12|18252.12|0
1638189370000|2021-11-29 12:36:10|18260.05|18260.05|18260.05|18260.05|18260.05|18260.05|18260.05|18260.05|0
1638189390000|2021-11-29 12:36:30|18261.45|18261.45|18261.45|18261.45|18261.45|18261.45|18261.45|18261.45|0
1638189430000|2021-11-29 12:37:10|18264.25|18264.25|18265.65|18265.65|18265.65|18265.65|18264.25|18264.25|0
1638189470000|2021-11-29 12:37:50|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|0
1638189490000|2021-11-29 12:38:10|18275.21|18275.21|18275.21|18275.21|18275.21|18275.21|18275.21|18275.21|0
1638189580000|2021-11-29 12:39:40|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|0
1638189600000|2021-11-29 12:40:00|18295.04|18295.04|18295.04|18295.04|18295.04|18295.04|18295.04|18295.04|0
1638189610000|2021-11-29 12:40:10|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|0
1638189650000|2021-11-29 12:40:50|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|0
1638189660000|2021-11-29 12:41:00|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|18288.49|0
1638189690000|2021-11-29 12:41:30|18284.52|18284.52|18285.92|18285.92|18285.92|18285.92|18284.52|18284.52|0
1638189700000|2021-11-29 12:41:40|18289.89|18289.89|18288.49|18288.49|18289.89|18289.89|18288.49|18288.49|0
1638189760000|2021-11-29 12:42:40|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|0
1638189770000|2021-11-29 12:42:50|18288.73|18288.73|18287.81|18287.81|18288.73|18288.73|18287.81|18287.81|0
1638189790000|2021-11-29 12:43:10|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|0
1638189810000|2021-11-29 12:43:30|18292.47|18292.47|18292.47|18292.47|18292.47|18292.47|18292.47|18292.47|0
1638189830000|2021-11-29 12:43:50|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|18293.39|0
1638189930000|2021-11-29 12:45:30|18291.99|18291.99|18291.99|18291.99|18291.99|18291.99|18291.99|18291.99|0
1638189960000|2021-11-29 12:46:00|18292.91|18292.91|18285.44|18285.44|18293.37|18293.37|18285.44|18285.44|0
1638189970000|2021-11-29 12:46:10|18286.84|18286.84|18286.84|18286.84|18286.84|18286.84|18286.84|18286.84|0
1638189990000|2021-11-29 12:46:30|18288.22|18288.22|18280.29|18280.29|18288.22|18288.22|18280.29|18280.29|0
1638190030000|2021-11-29 12:47:10|18284.25|18284.25|18284.25|18284.25|18284.25|18284.25|18284.25|18284.25|0
1638190110000|2021-11-29 12:48:30|18292.18|18292.18|18292.18|18292.18|18292.18|18292.18|18292.18|18292.18|0
1638190180000|2021-11-29 12:49:40|18293.58|18293.58|18293.58|18293.58|18293.58|18293.58|18293.58|18293.58|0
1638190200000|2021-11-29 12:50:00|18289.62|18289.62|18285.65|18285.65|18289.62|18289.62|18285.65|18285.65|0
1638190230000|2021-11-29 12:50:30|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|0
1638190260000|2021-11-29 12:51:00|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|0
1638190380000|2021-11-29 12:53:00|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|0
1638190420000|2021-11-29 12:53:40|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|0
1638190430000|2021-11-29 12:53:50|18280.29|18280.29|18280.29|18280.29|18280.29|18280.29|18280.29|18280.29|0
1638190440000|2021-11-29 12:54:00|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|0
1638190500000|2021-11-29 12:55:00|18285.65|18285.65|18285.65|18285.65|18285.65|18285.65|18285.65|18285.65|0
1638190520000|2021-11-29 12:55:20|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|0
1638190530000|2021-11-29 12:55:30|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|18291.02|0
1638190580000|2021-11-29 12:56:20|18288.22|18288.22|18286.82|18286.82|18288.22|18288.22|18286.82|18286.82|0
1638190610000|2021-11-29 12:56:50|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|18289.62|0
1638190630000|2021-11-29 12:57:10|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|0
1638190680000|2021-11-29 12:58:00|18289.62|18289.62|18292.42|18292.42|18292.42|18292.42|18289.62|18289.62|0
1638190750000|2021-11-29 12:59:10|18296.38|18296.38|18296.38|18296.38|18296.38|18296.38|18296.38|18296.38|0
1638190810000|2021-11-29 13:00:10|18293.58|18293.58|18297.55|18297.55|18297.55|18297.55|18293.58|18293.58|0
1638190820000|2021-11-29 13:00:20|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|18301.51|0
1638190840000|2021-11-29 13:00:40|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|0
1638190860000|2021-11-29 13:01:00|18298.71|18298.71|18301.03|18301.03|18301.03|18301.03|18298.71|18298.71|0
1638190910000|2021-11-29 13:01:50|18305|18305|18305|18305|18305|18305|18305|18305|0
1638190920000|2021-11-29 13:02:00|18312.93|18312.93|18312.93|18312.93|18312.93|18312.93|18312.93|18312.93|0
1638190930000|2021-11-29 13:02:10|18308.73|18308.73|18307.33|18307.33|18308.73|18308.73|18307.33|18307.33|0
1638190980000|2021-11-29 13:03:00|18311.53|18311.53|18311.53|18311.53|18311.53|18311.53|18311.53|18311.53|0
1638191010000|2021-11-29 13:03:30|18315.5|18315.5|18315.5|18315.5|18315.5|18315.5|18315.5|18315.5|0
1638191090000|2021-11-29 13:04:50|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|0
1638191120000|2021-11-29 13:05:20|18298|18298|18296.6|18296.6|18298|18298|18296.6|18296.6|0
1638191130000|2021-11-29 13:05:30|18298|18298|18298|18298|18298|18298|18298|18298|0
1638191140000|2021-11-29 13:05:40|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|18299.4|0
1638191160000|2021-11-29 13:06:00|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|18300.32|0
1638191170000|2021-11-29 13:06:10|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|0
1638191180000|2021-11-29 13:06:20|18300.32|18300.32|18298.92|18298.92|18300.32|18300.32|18298.92|18298.92|0
1638191190000|2021-11-29 13:06:30|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|18301.72|0
1638191220000|2021-11-29 13:07:00|18303.12|18303.12|18307.08|18307.08|18307.08|18307.08|18303.12|18303.12|0
1638191250000|2021-11-29 13:07:30|18303.12|18303.12|18303.12|18303.12|18303.12|18303.12|18303.12|18303.12|0
1638191270000|2021-11-29 13:07:50|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|0
1638191300000|2021-11-29 13:08:20|18303.12|18303.12|18303.12|18303.12|18303.12|18303.12|18303.12|18303.12|0
1638191310000|2021-11-29 13:08:30|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|18302.2|0
1638191350000|2021-11-29 13:09:10|18299.4|18299.4|18291.47|18291.47|18299.4|18299.4|18291.47|18291.47|0
1638191390000|2021-11-29 13:09:50|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|0
1638191400000|2021-11-29 13:10:00|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|18275.61|0
1638191460000|2021-11-29 13:11:00|18283.54|18283.54|18283.54|18283.54|18283.54|18283.54|18283.54|18283.54|0
1638191510000|2021-11-29 13:11:50|18291.47|18291.47|18291.47|18291.47|18291.47|18291.47|18291.47|18291.47|0
1638191520000|2021-11-29 13:12:00|18295.44|18295.44|18303.37|18303.37|18303.37|18303.37|18295.44|18295.44|0
1638191530000|2021-11-29 13:12:10|18304.77|18304.77|18307.56|18307.56|18307.56|18307.56|18304.77|18304.77|0
1638191550000|2021-11-29 13:12:30|18308.96|18308.96|18308.96|18308.96|18308.96|18308.96|18308.96|18308.96|0
1638191560000|2021-11-29 13:12:40|18301.03|18301.03|18298.23|18298.23|18301.03|18301.03|18298.23|18298.23|0
1638191580000|2021-11-29 13:13:00|18296.84|18296.84|18296.84|18296.84|18296.84|18296.84|18296.84|18296.84|0
1638191660000|2021-11-29 13:14:20|18300.8|18300.8|18304.77|18304.77|18304.77|18304.77|18300.8|18300.8|0
1638191670000|2021-11-29 13:14:30|18300.8|18300.8|18299.63|18299.63|18301.03|18301.03|18296.84|18296.84|0
1638191700000|2021-11-29 13:15:00|18301.03|18301.03|18301.03|18301.03|18301.03|18301.03|18301.03|18301.03|0
1638191770000|2021-11-29 13:16:10|18302.43|18302.43|18302.43|18302.43|18302.43|18302.43|18302.43|18302.43|0
1638191780000|2021-11-29 13:16:20|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|0
1638191790000|2021-11-29 13:16:30|18290.3|18290.3|18290.3|18290.3|18290.3|18290.3|18290.3|18290.3|0
1638191910000|2021-11-29 13:18:30|18294.27|18294.27|18297.07|18297.07|18297.07|18297.07|18294.27|18294.27|0
1638191920000|2021-11-29 13:18:40|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|18296.61|0
1638191940000|2021-11-29 13:19:00|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|0
1638191970000|2021-11-29 13:19:30|18299.17|18299.17|18289.84|18289.84|18299.17|18299.17|18289.84|18289.84|0
1638192010000|2021-11-29 13:20:10|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|0
1638192020000|2021-11-29 13:20:20|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|0
1638192030000|2021-11-29 13:20:30|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|18279.12|0
1638192040000|2021-11-29 13:20:40|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|18283.08|0
1638192060000|2021-11-29 13:21:00|18282.62|18282.62|18287.97|18287.97|18287.97|18287.97|18282.62|18282.62|0
1638192160000|2021-11-29 13:22:40|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|0
1638192170000|2021-11-29 13:22:50|18284|18284|18284|18284|18284|18284|18284|18284|0
1638192180000|2021-11-29 13:23:00|18286.8|18286.8|18289.6|18289.6|18289.6|18289.6|18286.8|18286.8|0
1638192190000|2021-11-29 13:23:10|18290.06|18290.06|18290.06|18290.06|18290.06|18290.06|18290.06|18290.06|0
1638192200000|2021-11-29 13:23:20|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|18294.02|0
1638192250000|2021-11-29 13:24:10|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|0
1638192270000|2021-11-29 13:24:30|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|0
1638192280000|2021-11-29 13:24:40|18304.27|18304.27|18304.27|18304.27|18304.27|18304.27|18304.27|18304.27|0
1638192290000|2021-11-29 13:24:50|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|0
1638192300000|2021-11-29 13:25:00|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1638192310000|2021-11-29 13:25:10|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|18309.18|0
1638192360000|2021-11-29 13:26:00|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|0
1638192390000|2021-11-29 13:26:30|18297.28|18297.28|18297.28|18297.28|18297.28|18297.28|18297.28|18297.28|0
1638192410000|2021-11-29 13:26:50|18293.32|18293.32|18293.32|18293.32|18293.32|18293.32|18293.32|18293.32|0
1638192480000|2021-11-29 13:28:00|18290.52|18290.52|18290.52|18290.52|18290.52|18290.52|18290.52|18290.52|0
1638192530000|2021-11-29 13:28:50|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|18302.41|0
1638192570000|2021-11-29 13:29:30|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1638192590000|2021-11-29 13:29:50|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|18301.25|0
1638192630000|2021-11-29 13:30:30|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|0
1638192690000|2021-11-29 13:31:30|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|0
1638192720000|2021-11-29 13:32:00|18292.38|18292.38|18289.81|18289.81|18292.38|18292.38|18288.41|18288.41|0
1638192740000|2021-11-29 13:32:20|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|0
1638192810000|2021-11-29 13:33:30|18295.18|18295.18|18295.18|18295.18|18295.18|18295.18|18295.18|18295.18|0
1638192860000|2021-11-29 13:34:20|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|0
1638192930000|2021-11-29 13:35:30|18283.28|18283.28|18283.28|18283.28|18283.28|18283.28|18283.28|18283.28|0
1638192940000|2021-11-29 13:35:40|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|0
1638192950000|2021-11-29 13:35:50|18275.12|18275.12|18275.12|18275.12|18275.12|18275.12|18275.12|18275.12|0
1638192980000|2021-11-29 13:36:20|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|18279.08|0
1638193030000|2021-11-29 13:37:10|18276.28|18276.28|18272.32|18272.32|18276.28|18276.28|18272.32|18272.32|0
1638193040000|2021-11-29 13:37:20|18270.92|18270.92|18270.92|18270.92|18270.92|18270.92|18270.92|18270.92|0
1638193050000|2021-11-29 13:37:30|18272.32|18272.32|18270.92|18270.92|18272.32|18272.32|18270.92|18270.92|0
1638193060000|2021-11-29 13:37:40|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|18266.95|0
1638193070000|2021-11-29 13:37:50|18268.35|18268.35|18268.35|18268.35|18268.35|18268.35|18268.35|18268.35|0
1638193080000|2021-11-29 13:38:00|18252.49|18252.49|18252.49|18252.49|18252.49|18252.49|18252.49|18252.49|0
1638193090000|2021-11-29 13:38:10|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|0
1638193180000|2021-11-29 13:39:40|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|0
1638193230000|2021-11-29 13:40:30|18251.09|18251.09|18249.69|18249.69|18251.09|18251.09|18249.69|18249.69|0
1638193310000|2021-11-29 13:41:50|18257.62|18257.62|18257.62|18257.62|18257.62|18257.62|18257.62|18257.62|0
1638193320000|2021-11-29 13:42:00|18261.59|18261.59|18264.17|18264.17|18264.17|18264.17|18260.21|18260.21|0
1638193350000|2021-11-29 13:42:30|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|0
1638193360000|2021-11-29 13:42:40|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|0
1638193410000|2021-11-29 13:43:30|18261.61|18261.61|18261.61|18261.61|18261.61|18261.61|18261.61|18261.61|0
1638193470000|2021-11-29 13:44:30|18263.01|18263.01|18263.01|18263.01|18263.01|18263.01|18263.01|18263.01|0
1638193520000|2021-11-29 13:45:20|18270.94|18270.94|18270.94|18270.94|18270.94|18270.94|18270.94|18270.94|0
1638193550000|2021-11-29 13:45:50|18273.74|18273.74|18273.74|18273.74|18273.74|18273.74|18273.74|18273.74|0
1638193590000|2021-11-29 13:46:30|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|0
1638193610000|2021-11-29 13:46:50|18280.27|18280.27|18280.27|18280.27|18280.27|18280.27|18280.27|18280.27|0
1638193620000|2021-11-29 13:47:00|18288.2|18288.2|18288.2|18288.2|18292.16|18292.16|18288.2|18288.2|0
1638193640000|2021-11-29 13:47:20|18284.23|18284.23|18284.23|18284.23|18284.23|18284.23|18284.23|18284.23|0
1638193680000|2021-11-29 13:48:00|18285.63|18285.63|18287.03|18287.03|18287.03|18287.03|18285.63|18285.63|0
1638193690000|2021-11-29 13:48:10|18289.83|18289.83|18289.83|18289.83|18289.83|18289.83|18289.83|18289.83|0
1638193710000|2021-11-29 13:48:30|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|0
1638193740000|2021-11-29 13:49:00|18289.83|18289.83|18293.8|18293.8|18293.8|18293.8|18289.83|18289.83|0
1638193760000|2021-11-29 13:49:20|18297.76|18297.76|18297.76|18297.76|18297.76|18297.76|18297.76|18297.76|0
1638193770000|2021-11-29 13:49:30|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|0
1638193780000|2021-11-29 13:49:40|18305.69|18305.69|18305.69|18305.69|18305.69|18305.69|18305.69|18305.69|0
1638193790000|2021-11-29 13:49:50|18297.76|18297.76|18293.8|18293.8|18297.76|18297.76|18293.8|18293.8|0
1638193800000|2021-11-29 13:50:00|18296.6|18296.6|18293.8|18293.8|18296.6|18296.6|18293.8|18293.8|0
1638193810000|2021-11-29 13:50:10|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|18301.73|0
1638193830000|2021-11-29 13:50:30|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|18300.33|0
1638193890000|2021-11-29 13:51:30|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|18298.93|0
1638193920000|2021-11-29 13:52:00|18294.96|18294.96|18294.96|18294.96|18294.96|18294.96|18294.96|18294.96|0
1638193940000|2021-11-29 13:52:20|18294.5|18294.5|18290.08|18290.08|18294.5|18294.5|18286.57|18286.57|0
1638193950000|2021-11-29 13:52:30|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|18287.28|0
1638193980000|2021-11-29 13:53:00|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|18291.24|0
1638194030000|2021-11-29 13:53:50|18295.21|18295.21|18295.21|18295.21|18295.21|18295.21|18295.21|18295.21|0
1638194070000|2021-11-29 13:54:30|18292.41|18292.41|18291.95|18291.95|18292.41|18292.41|18291.95|18291.95|0
1638194100000|2021-11-29 13:55:00|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|18290.55|0
1638194120000|2021-11-29 13:55:20|18291.47|18291.47|18291.01|18291.01|18291.47|18291.47|18291.01|18291.01|0
1638194140000|2021-11-29 13:55:40|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|18298.94|0
1638194160000|2021-11-29 13:56:00|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|18301.74|0
1638194180000|2021-11-29 13:56:20|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|18309.67|0
1638194210000|2021-11-29 13:56:50|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|18317.6|0
1638194220000|2021-11-29 13:57:00|18321.57|18321.57|18317.6|18317.6|18321.57|18321.57|18313.64|18313.64|0
1638194250000|2021-11-29 13:57:30|18314.8|18314.8|18307.8|18307.8|18314.8|18314.8|18307.8|18307.8|0
1638194260000|2021-11-29 13:57:40|18310.6|18310.6|18317.37|18317.37|18317.37|18317.37|18310.6|18310.6|0
1638194270000|2021-11-29 13:57:50|18321.33|18321.33|18321.33|18321.33|18321.33|18321.33|18321.33|18321.33|0
1638194280000|2021-11-29 13:58:00|18325.3|18325.3|18336.03|18336.03|18336.03|18336.03|18325.3|18325.3|0
1638194300000|2021-11-29 13:58:20|18328.1|18328.1|18328.1|18328.1|18328.1|18328.1|18328.1|18328.1|0
1638194340000|2021-11-29 13:59:00|18326.7|18326.7|18326.7|18326.7|18326.7|18326.7|18326.7|18326.7|0
1638194370000|2021-11-29 13:59:30|18328.1|18328.1|18328.1|18328.1|18328.1|18328.1|18328.1|18328.1|0
1638194380000|2021-11-29 13:59:40|18330.4|18330.4|18330.4|18330.4|18330.4|18330.4|18330.4|18330.4|0
1638194390000|2021-11-29 13:59:50|18338.33|18338.33|18338.33|18338.33|18338.33|18338.33|18338.33|18338.33|0
1638194400000|2021-11-29 14:00:00|18334.36|18334.36|18334.36|18334.36|18334.36|18334.36|18334.36|18334.36|0
1638194430000|2021-11-29 14:00:30|18338.56|18338.56|18338.56|18338.56|18338.56|18338.56|18338.56|18338.56|0
1638194450000|2021-11-29 14:00:50|18341.36|18341.36|18341.36|18341.36|18341.36|18341.36|18341.36|18341.36|0
1638194460000|2021-11-29 14:01:00|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|18345.32|0
1638194490000|2021-11-29 14:01:30|18349.29|18349.29|18349.29|18349.29|18349.29|18349.29|18349.29|18349.29|0
1638194500000|2021-11-29 14:01:40|18345.32|18345.32|18337.39|18337.39|18345.32|18345.32|18337.39|18337.39|0
1638194520000|2021-11-29 14:02:00|18341.36|18341.36|18344.16|18344.16|18344.16|18344.16|18341.36|18341.36|0
1638194530000|2021-11-29 14:02:10|18348.12|18348.12|18348.12|18348.12|18348.12|18348.12|18348.12|18348.12|0
1638194590000|2021-11-29 14:03:10|18352.09|18352.09|18352.09|18352.09|18352.09|18352.09|18352.09|18352.09|0
1638194630000|2021-11-29 14:03:50|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|18356.05|0
1638194640000|2021-11-29 14:04:00|18360.25|18360.25|18361.65|18361.65|18361.65|18361.65|18360.25|18360.25|0
1638194690000|2021-11-29 14:04:50|18365.62|18365.62|18361.65|18361.65|18365.62|18365.62|18361.65|18361.65|0
1638194720000|2021-11-29 14:05:20|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|0
1638194730000|2021-11-29 14:05:30|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|0
1638194740000|2021-11-29 14:05:40|18363.05|18363.05|18359.09|18359.09|18363.05|18363.05|18359.09|18359.09|0
1638194760000|2021-11-29 14:06:00|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|18360.49|0
1638194770000|2021-11-29 14:06:10|18364.45|18364.45|18360.49|18360.49|18364.45|18364.45|18360.49|18360.49|0
1638194800000|2021-11-29 14:06:40|18364.45|18364.45|18364.45|18364.45|18364.45|18364.45|18364.45|18364.45|0
1638194810000|2021-11-29 14:06:50|18366.75|18366.75|18368.15|18368.15|18369.55|18369.55|18366.75|18366.75|0
1638194820000|2021-11-29 14:07:00|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|0
1638194870000|2021-11-29 14:07:50|18366.75|18366.75|18366.75|18366.75|18366.75|18366.75|18366.75|18366.75|0
1638194880000|2021-11-29 14:08:00|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|0
1638194920000|2021-11-29 14:08:40|18372.11|18372.11|18373.51|18373.51|18381.44|18381.44|18372.11|18372.11|0
1638195010000|2021-11-29 14:10:10|18369.55|18369.55|18365.58|18365.58|18369.55|18369.55|18365.58|18365.58|0
1638195050000|2021-11-29 14:10:50|18364.18|18364.18|18364.18|18364.18|18364.18|18364.18|18364.18|18364.18|0
1638195070000|2021-11-29 14:11:10|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|0
1638195090000|2021-11-29 14:11:30|18364.18|18364.18|18364.18|18364.18|18364.18|18364.18|18364.18|18364.18|0
1638195110000|2021-11-29 14:11:50|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|0
1638195120000|2021-11-29 14:12:00|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|18369.55|0
1638195150000|2021-11-29 14:12:30|18370.95|18370.95|18370.95|18370.95|18370.95|18370.95|18370.95|18370.95|0
1638195160000|2021-11-29 14:12:40|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|18368.15|0
1638195170000|2021-11-29 14:12:50|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|18376.08|0
1638195190000|2021-11-29 14:13:10|18377.48|18377.48|18377.48|18377.48|18377.48|18377.48|18377.48|18377.48|0
1638195220000|2021-11-29 14:13:40|18378.88|18378.88|18377.48|18377.48|18378.88|18378.88|18377.48|18377.48|0
1638195250000|2021-11-29 14:14:10|18381.44|18381.44|18381.44|18381.44|18381.44|18381.44|18381.44|18381.44|0
1638195280000|2021-11-29 14:14:40|18380.04|18380.04|18380.04|18380.04|18380.04|18380.04|18380.04|18380.04|0
1638195300000|2021-11-29 14:15:00|18381.44|18381.44|18380.98|18380.98|18381.44|18381.44|18380.98|18380.98|0
1638195310000|2021-11-29 14:15:10|18381.44|18381.44|18385.41|18385.41|18385.41|18385.41|18381.44|18381.44|0
1638195360000|2021-11-29 14:16:00|18384.01|18384.01|18383.55|18383.55|18384.01|18384.01|18383.55|18383.55|0
1638195390000|2021-11-29 14:16:30|18379.58|18379.58|18383.55|18383.55|18383.55|18383.55|18379.58|18379.58|0
1638195410000|2021-11-29 14:16:50|18379.58|18379.58|18379.58|18379.58|18379.58|18379.58|18379.58|18379.58|0
1638195450000|2021-11-29 14:17:30|18375.62|18375.62|18375.62|18375.62|18375.62|18375.62|18375.62|18375.62|0
1638195490000|2021-11-29 14:18:10|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|18379.82|0
1638195500000|2021-11-29 14:18:20|18383.78|18383.78|18383.78|18383.78|18383.78|18383.78|18383.78|18383.78|0
1638195540000|2021-11-29 14:19:00|18382.38|18382.38|18382.38|18382.38|18382.38|18382.38|18382.38|18382.38|0
1638195580000|2021-11-29 14:19:40|18380.98|18380.98|18376.79|18376.79|18380.98|18380.98|18376.79|18376.79|0
1638195600000|2021-11-29 14:20:00|18380.98|18380.98|18380.98|18380.98|18380.98|18380.98|18380.98|18380.98|0
1638195610000|2021-11-29 14:20:10|18373.05|18373.05|18373.05|18373.05|18373.05|18373.05|18373.05|18373.05|0
1638195650000|2021-11-29 14:20:50|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|18375.85|0
1638195660000|2021-11-29 14:21:00|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|0
1638195670000|2021-11-29 14:21:10|18369.32|18369.32|18369.32|18369.32|18369.32|18369.32|18369.32|18369.32|0
1638195690000|2021-11-29 14:21:30|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|18365.36|0
1638195700000|2021-11-29 14:21:40|18364.44|18364.44|18364.44|18364.44|18364.44|18364.44|18364.44|18364.44|0
1638195720000|2021-11-29 14:22:00|18360.24|18360.24|18360.24|18360.24|18360.24|18360.24|18360.24|18360.24|0
1638195780000|2021-11-29 14:23:00|18361.64|18361.64|18361.64|18361.64|18361.64|18361.64|18361.64|18361.64|0
1638195790000|2021-11-29 14:23:10|18360.24|18360.24|18352.31|18352.31|18360.24|18360.24|18352.31|18352.31|0
1638195820000|2021-11-29 14:23:40|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|18353.69|0
1638195830000|2021-11-29 14:23:50|18350.89|18350.89|18350.89|18350.89|18350.89|18350.89|18350.89|18350.89|0
1638195840000|2021-11-29 14:24:00|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|0
1638195850000|2021-11-29 14:24:10|18348.32|18348.32|18348.32|18348.32|18348.32|18348.32|18348.32|18348.32|0
1638195860000|2021-11-29 14:24:20|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|18352.29|0
1638195880000|2021-11-29 14:24:40|18348.32|18348.32|18348.32|18348.32|18348.32|18348.32|18348.32|18348.32|0
1638195910000|2021-11-29 14:25:10|18347.86|18347.86|18342.5|18342.5|18347.86|18347.86|18342.5|18342.5|0
1638195920000|2021-11-29 14:25:20|18342.04|18342.04|18342.04|18342.04|18342.04|18342.04|18342.04|18342.04|0
1638195940000|2021-11-29 14:25:40|18340.64|18340.64|18340.64|18340.64|18340.64|18340.64|18340.64|18340.64|0
1638195950000|2021-11-29 14:25:50|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1638196030000|2021-11-29 14:27:10|18341.8|18341.8|18336.44|18336.44|18341.8|18341.8|18336.44|18336.44|0
1638196070000|2021-11-29 14:27:50|18335.04|18335.04|18335.04|18335.04|18335.04|18335.04|18335.04|18335.04|0
1638196100000|2021-11-29 14:28:20|18339.01|18339.01|18339.01|18339.01|18339.01|18339.01|18339.01|18339.01|0
1638196110000|2021-11-29 14:28:30|18341.8|18341.8|18341.8|18341.8|18341.8|18341.8|18341.8|18341.8|0
1638196120000|2021-11-29 14:28:40|18339.01|18339.01|18339.01|18339.01|18339.01|18339.01|18339.01|18339.01|0
1638196160000|2021-11-29 14:29:20|18342.97|18342.97|18340.17|18340.17|18342.97|18342.97|18340.17|18340.17|0
1638196170000|2021-11-29 14:29:30|18344.14|18344.14|18344.14|18344.14|18344.14|18344.14|18344.14|18344.14|0
1638196190000|2021-11-29 14:29:50|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|0
1638196200000|2021-11-29 14:30:00|18348.1|18348.1|18348.1|18348.1|18348.1|18348.1|18348.1|18348.1|0
1638196210000|2021-11-29 14:30:10|18349.5|18349.5|18346.94|18346.94|18350.9|18350.9|18346.94|18346.94|0
1638196220000|2021-11-29 14:30:20|18342.97|18342.97|18341.57|18341.57|18342.97|18342.97|18341.57|18341.57|0
1638196230000|2021-11-29 14:30:30|18333.64|18333.64|18333.64|18333.64|18333.64|18333.64|18333.64|18333.64|0
1638196240000|2021-11-29 14:30:40|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|18334.1|0
1638196250000|2021-11-29 14:30:50|18332.7|18332.7|18332.7|18332.7|18332.7|18332.7|18332.7|18332.7|0
1638196260000|2021-11-29 14:31:00|18328.74|18328.74|18322.21|18322.21|18330.14|18330.14|18322.21|18322.21|0
1638196270000|2021-11-29 14:31:10|18318.24|18318.24|18318.24|18318.24|18318.24|18318.24|18318.24|18318.24|0
1638196280000|2021-11-29 14:31:20|18317.78|18317.78|18316.38|18316.38|18317.78|18317.78|18316.38|18316.38|0
1638196290000|2021-11-29 14:31:30|18324.31|18324.31|18324.31|18324.31|18324.31|18324.31|18324.31|18324.31|0
1638196310000|2021-11-29 14:31:50|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|18320.35|0
1638196320000|2021-11-29 14:32:00|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|0
1638196330000|2021-11-29 14:32:10|18310.12|18310.12|18313.33|18313.33|18313.33|18313.33|18310.12|18310.12|0
1638196340000|2021-11-29 14:32:20|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|18307.97|18307.97|0
1638196350000|2021-11-29 14:32:30|18315.9|18315.9|18319.87|18319.87|18319.87|18319.87|18315.9|18315.9|0
1638196360000|2021-11-29 14:32:40|18326.86|18326.86|18318.7|18318.7|18326.86|18326.86|18318.7|18318.7|0
1638196370000|2021-11-29 14:32:50|18314.73|18314.73|18311.94|18311.94|18314.73|18314.73|18311.94|18311.94|0
1638196380000|2021-11-29 14:33:00|18300.04|18300.04|18300.04|18300.04|18300.04|18300.04|18300.04|18300.04|0
1638196410000|2021-11-29 14:33:30|18297.24|18297.24|18301.21|18301.21|18301.21|18301.21|18297.24|18297.24|0
1638196420000|2021-11-29 14:33:40|18299.81|18299.81|18299.81|18299.81|18299.81|18299.81|18299.81|18299.81|0
1638196430000|2021-11-29 14:33:50|18303.77|18303.77|18303.77|18303.77|18303.77|18303.77|18303.77|18303.77|0
1638196460000|2021-11-29 14:34:20|18311.7|18311.7|18311.7|18311.7|18311.7|18311.7|18311.7|18311.7|0
1638196480000|2021-11-29 14:34:40|18319.63|18319.63|18319.63|18319.63|18319.63|18319.63|18319.63|18319.63|0
1638196500000|2021-11-29 14:35:00|18315.67|18315.67|18315.67|18315.67|18315.67|18315.67|18315.67|18315.67|0
1638196510000|2021-11-29 14:35:10|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|18299.81|18299.81|0
1638196520000|2021-11-29 14:35:20|18299.81|18299.81|18294.44|18294.44|18299.81|18299.81|18294.44|18294.44|0
1638196530000|2021-11-29 14:35:30|18290.48|18290.48|18294.44|18294.44|18294.44|18294.44|18290.48|18290.48|0
1638196540000|2021-11-29 14:35:40|18291.64|18291.64|18295.84|18295.84|18295.84|18295.84|18291.64|18291.64|0
1638196550000|2021-11-29 14:35:50|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|0
1638196560000|2021-11-29 14:36:00|18306.34|18306.34|18309.14|18309.14|18309.14|18309.14|18306.34|18306.34|0
1638196570000|2021-11-29 14:36:10|18297.24|18297.24|18297.24|18297.24|18297.24|18297.24|18297.24|18297.24|0
1638196600000|2021-11-29 14:36:40|18281.38|18281.38|18289.31|18289.31|18289.31|18289.31|18281.38|18281.38|0
1638196610000|2021-11-29 14:36:50|18281.38|18281.38|18281.38|18281.38|18281.38|18281.38|18281.38|18281.38|0
1638196620000|2021-11-29 14:37:00|18289.31|18289.31|18289.31|18289.31|18289.31|18289.31|18289.31|18289.31|0
1638196630000|2021-11-29 14:37:10|18293.28|18293.28|18293.28|18293.28|18293.28|18293.28|18293.28|18293.28|0
1638196640000|2021-11-29 14:37:20|18290.48|18290.48|18287.68|18287.68|18290.48|18290.48|18287.68|18287.68|0
1638196670000|2021-11-29 14:37:50|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|0
1638196680000|2021-11-29 14:38:00|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|0
1638196700000|2021-11-29 14:38:20|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|18286.28|0
1638196710000|2021-11-29 14:38:30|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|0
1638196720000|2021-11-29 14:38:40|18287.44|18287.44|18287.44|18287.44|18287.44|18287.44|18287.44|18287.44|0
1638196730000|2021-11-29 14:38:50|18295.37|18295.37|18295.37|18295.37|18299.34|18299.34|18295.37|18295.37|0
1638196740000|2021-11-29 14:39:00|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|18291.41|0
1638196770000|2021-11-29 14:39:30|18303.31|18303.31|18303.31|18303.31|18303.31|18303.31|18303.31|18303.31|0
1638196780000|2021-11-29 14:39:40|18307.27|18307.27|18307.27|18307.27|18307.27|18307.27|18307.27|18307.27|0
1638196790000|2021-11-29 14:39:50|18311.24|18311.24|18311.24|18311.24|18311.24|18311.24|18311.24|18311.24|0
1638196800000|2021-11-29 14:40:00|18312.64|18312.64|18312.64|18312.64|18312.64|18312.64|18312.64|18312.64|0
1638196810000|2021-11-29 14:40:10|18311.72|18311.72|18306.12|18306.12|18311.72|18311.72|18306.12|18306.12|0
1638196830000|2021-11-29 14:40:30|18310.08|18310.08|18310.08|18310.08|18310.08|18310.08|18310.08|18310.08|0
1638196850000|2021-11-29 14:40:50|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|0
1638196860000|2021-11-29 14:41:00|18316.85|18316.85|18321.05|18321.05|18321.05|18321.05|18316.85|18316.85|0
1638196910000|2021-11-29 14:41:50|18320.13|18320.13|18316.87|18316.87|18320.13|18320.13|18316.87|18316.87|0
1638196920000|2021-11-29 14:42:00|18320.83|18320.83|18318.99|18318.99|18320.83|18320.83|18318.99|18318.99|0
1638196930000|2021-11-29 14:42:10|18319.45|18319.45|18315.49|18315.49|18319.45|18319.45|18315.49|18315.49|0
1638196940000|2021-11-29 14:42:20|18316.87|18316.87|18316.87|18316.87|18316.87|18316.87|18316.87|18316.87|0
1638196960000|2021-11-29 14:42:40|18312.9|18312.9|18312.9|18312.9|18312.9|18312.9|18312.9|18312.9|0
1638196970000|2021-11-29 14:42:50|18316.87|18316.87|18316.87|18316.87|18316.87|18316.87|18316.87|18316.87|0
1638196990000|2021-11-29 14:43:10|18311.27|18311.27|18311.27|18311.27|18311.27|18311.27|18311.27|18311.27|0
1638197000000|2021-11-29 14:43:20|18309.87|18309.87|18309.87|18309.87|18309.87|18309.87|18309.87|18309.87|0
1638197020000|2021-11-29 14:43:40|18308.49|18308.49|18304.29|18304.29|18308.49|18308.49|18304.29|18304.29|0
1638197030000|2021-11-29 14:43:50|18300.33|18300.33|18289.36|18289.36|18300.33|18300.33|18289.36|18289.36|0
1638197040000|2021-11-29 14:44:00|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|18286.57|0
1638197050000|2021-11-29 14:44:10|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|0
1638197070000|2021-11-29 14:44:30|18288.2|18288.2|18288.2|18288.2|18288.2|18288.2|18288.2|18288.2|0
1638197090000|2021-11-29 14:44:50|18284|18284|18284|18284|18284|18284|18284|18284|0
1638197110000|2021-11-29 14:45:10|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|0
1638197120000|2021-11-29 14:45:20|18278.64|18278.64|18278.66|18278.66|18279.12|18279.12|18278.64|18278.64|0
1638197140000|2021-11-29 14:45:40|18275.86|18275.86|18274.69|18274.69|18278.66|18278.66|18274.69|18274.69|0
1638197160000|2021-11-29 14:46:00|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|18274.23|0
1638197170000|2021-11-29 14:46:10|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|0
1638197240000|2021-11-29 14:47:20|18279.36|18279.36|18264.67|18264.67|18279.36|18279.36|18264.67|18264.67|0
1638197250000|2021-11-29 14:47:30|18272.6|18272.6|18275.4|18275.4|18275.4|18275.4|18272.6|18272.6|0
1638197260000|2021-11-29 14:47:40|18276.8|18276.8|18276.8|18276.8|18276.8|18276.8|18276.8|18276.8|0
1638197280000|2021-11-29 14:48:00|18280.76|18280.76|18286.13|18286.13|18286.13|18286.13|18280.76|18280.76|0
1638197290000|2021-11-29 14:48:10|18287.53|18287.53|18283.56|18283.56|18287.53|18287.53|18283.56|18283.56|0
1638197300000|2021-11-29 14:48:20|18287.53|18287.53|18287.53|18287.53|18287.53|18287.53|18287.53|18287.53|0
1638197310000|2021-11-29 14:48:30|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|0
1638197320000|2021-11-29 14:48:40|18275.63|18275.63|18283.56|18283.56|18283.56|18283.56|18275.63|18275.63|0
1638197330000|2021-11-29 14:48:50|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|18295.46|0
1638197340000|2021-11-29 14:49:00|18296.86|18296.86|18292.66|18292.66|18296.86|18296.86|18292.66|18292.66|0
1638197370000|2021-11-29 14:49:30|18294.06|18294.06|18294.06|18294.06|18294.06|18294.06|18294.06|18294.06|0
1638197380000|2021-11-29 14:49:40|18290.09|18290.09|18290.09|18290.09|18290.09|18290.09|18290.09|18290.09|0
1638197390000|2021-11-29 14:49:50|18287.29|18287.29|18277.96|18277.96|18287.29|18287.29|18277.96|18277.96|0
1638197400000|2021-11-29 14:50:00|18276.58|18276.58|18283.59|18283.59|18283.59|18283.59|18276.58|18276.58|0
1638197410000|2021-11-29 14:50:10|18291.53|18291.53|18292.92|18292.92|18292.92|18292.92|18291.53|18291.53|0
1638197420000|2021-11-29 14:50:20|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|0
1638197430000|2021-11-29 14:50:30|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|18298.27|0
1638197440000|2021-11-29 14:50:40|18302.23|18302.23|18302.23|18302.23|18302.23|18302.23|18302.23|18302.23|0
1638197480000|2021-11-29 14:51:20|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|0
1638197520000|2021-11-29 14:52:00|18310.16|18310.16|18310.16|18310.16|18310.16|18310.16|18310.16|18310.16|0
1638197530000|2021-11-29 14:52:10|18306.2|18306.2|18309|18309|18309|18309|18306.2|18306.2|0
1638197540000|2021-11-29 14:52:20|18310.4|18310.4|18311.8|18311.8|18311.8|18311.8|18310.4|18310.4|0
1638197580000|2021-11-29 14:53:00|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|0
1638197590000|2021-11-29 14:53:10|18318.33|18318.33|18318.33|18318.33|18318.33|18318.33|18318.33|18318.33|0
1638197600000|2021-11-29 14:53:20|18315.53|18315.53|18312.96|18312.96|18316.93|18316.93|18312.96|18312.96|0
1638197640000|2021-11-29 14:54:00|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|0
1638197650000|2021-11-29 14:54:10|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|0
1638197660000|2021-11-29 14:54:20|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|18301.07|0
1638197670000|2021-11-29 14:54:30|18299.67|18299.67|18299.67|18299.67|18299.67|18299.67|18299.67|18299.67|0
1638197690000|2021-11-29 14:54:50|18296.87|18296.87|18291.5|18291.5|18296.87|18296.87|18291.5|18291.5|0
1638197700000|2021-11-29 14:55:00|18290.11|18290.11|18284.51|18284.51|18290.11|18290.11|18284.51|18284.51|0
1638197720000|2021-11-29 14:55:20|18288.71|18288.71|18288.71|18288.71|18288.71|18288.71|18288.71|18288.71|0
1638197730000|2021-11-29 14:55:30|18292.67|18292.67|18294.07|18294.07|18294.07|18294.07|18292.67|18292.67|0
1638197750000|2021-11-29 14:55:50|18295.47|18295.47|18294.28|18294.28|18296.85|18296.85|18292.88|18292.88|0
1638197760000|2021-11-29 14:56:00|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|0
1638197810000|2021-11-29 14:56:50|18302.67|18302.67|18306.64|18306.64|18306.64|18306.64|18302.67|18302.67|0
1638197820000|2021-11-29 14:57:00|18308.04|18308.04|18310.6|18310.6|18313.4|18313.4|18308.04|18308.04|0
1638197870000|2021-11-29 14:57:50|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1638197890000|2021-11-29 14:58:10|18303.84|18303.84|18302.44|18302.44|18303.84|18303.84|18302.44|18302.44|0
1638197900000|2021-11-29 14:58:20|18303.84|18303.84|18309.44|18309.44|18309.44|18309.44|18303.84|18303.84|0
1638197910000|2021-11-29 14:58:30|18310.84|18310.84|18309.44|18309.44|18310.84|18310.84|18309.44|18309.44|0
1638197920000|2021-11-29 14:58:40|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|18306.64|0
1638197930000|2021-11-29 14:58:50|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|18305.24|0
1638197950000|2021-11-29 14:59:10|18303.84|18303.84|18303.84|18303.84|18303.84|18303.84|18303.84|18303.84|0
1638197960000|2021-11-29 14:59:20|18308.04|18308.04|18309.44|18309.44|18309.44|18309.44|18308.04|18308.04|0
1638197980000|2021-11-29 14:59:40|18297.54|18297.54|18293.58|18293.58|18297.54|18297.54|18293.58|18293.58|0
1638198000000|2021-11-29 15:00:00|18292.18|18292.18|18289.38|18289.38|18292.18|18292.18|18286.58|18286.58|0
1638198030000|2021-11-29 15:00:30|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|0
1638198040000|2021-11-29 15:00:40|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|18301.27|0
1638198060000|2021-11-29 15:01:00|18305.47|18305.47|18306.87|18306.87|18306.87|18306.87|18305.47|18305.47|0
1638198070000|2021-11-29 15:01:10|18310.84|18310.84|18312.24|18312.24|18312.24|18312.24|18310.84|18310.84|0
1638198090000|2021-11-29 15:01:30|18320.17|18320.17|18320.17|18320.17|18320.17|18320.17|18320.17|18320.17|0
1638198120000|2021-11-29 15:02:00|18317.37|18317.37|18319.93|18319.93|18319.93|18319.93|18315.97|18315.97|0
1638198130000|2021-11-29 15:02:10|18321.33|18321.33|18322.73|18322.73|18322.73|18322.73|18321.33|18321.33|0
1638198150000|2021-11-29 15:02:30|18318.77|18318.77|18318.77|18318.77|18318.77|18318.77|18318.77|18318.77|0
1638198160000|2021-11-29 15:02:40|18322.73|18322.73|18321.33|18321.33|18322.73|18322.73|18321.33|18321.33|0
1638198180000|2021-11-29 15:03:00|18319.93|18319.93|18321.33|18321.33|18321.33|18321.33|18318.53|18318.53|0
1638198190000|2021-11-29 15:03:10|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|18325.3|0
1638198220000|2021-11-29 15:03:40|18328.1|18328.1|18329.5|18329.5|18329.5|18329.5|18328.1|18328.1|0
1638198230000|2021-11-29 15:03:50|18326.7|18326.7|18325.3|18325.3|18326.7|18326.7|18325.3|18325.3|0
1638198240000|2021-11-29 15:04:00|18329.26|18329.26|18329.26|18329.26|18329.26|18329.26|18329.26|18329.26|0
1638198250000|2021-11-29 15:04:10|18326.46|18326.46|18326.46|18326.46|18326.46|18326.46|18326.46|18326.46|0
1638198260000|2021-11-29 15:04:20|18325.07|18325.07|18321.1|18321.1|18325.07|18325.07|18321.1|18321.1|0
1638198280000|2021-11-29 15:04:40|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|0
1638198290000|2021-11-29 15:04:50|18309.2|18309.2|18305.24|18305.24|18309.2|18309.2|18305.24|18305.24|0
1638198300000|2021-11-29 15:05:00|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|18313.17|0
1638198310000|2021-11-29 15:05:10|18309.95|18309.95|18309.95|18309.95|18309.95|18309.95|18309.95|18309.95|0
1638198320000|2021-11-29 15:05:20|18302.02|18302.02|18300.39|18300.39|18305.99|18305.99|18300.39|18300.39|0
1638198340000|2021-11-29 15:05:40|18304.59|18304.59|18304.59|18304.59|18304.59|18304.59|18304.59|18304.59|0
1638198360000|2021-11-29 15:06:00|18300.39|18300.39|18300.39|18300.39|18300.39|18300.39|18300.39|18300.39|0
1638198370000|2021-11-29 15:06:10|18301.79|18301.79|18301.79|18301.79|18301.79|18301.79|18301.79|18301.79|0
1638198390000|2021-11-29 15:06:30|18305.75|18305.75|18304.35|18304.35|18305.75|18305.75|18304.35|18304.35|0
1638198420000|2021-11-29 15:07:00|18308.32|18308.32|18308.32|18308.32|18308.32|18308.32|18308.32|18308.32|0
1638198460000|2021-11-29 15:07:40|18306.92|18306.92|18312.52|18312.52|18312.52|18312.52|18306.92|18306.92|0
1638198490000|2021-11-29 15:08:10|18308.32|18308.32|18308.32|18308.32|18308.32|18308.32|18308.32|18308.32|0
1638198570000|2021-11-29 15:09:30|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|18312.28|0
1638198590000|2021-11-29 15:09:50|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|0
1638198600000|2021-11-29 15:10:00|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|0
1638198620000|2021-11-29 15:10:20|18316.48|18316.48|18316.48|18316.48|18316.48|18316.48|18316.48|18316.48|0
1638198630000|2021-11-29 15:10:30|18328.38|18328.38|18326.54|18326.54|18328.38|18328.38|18326.54|18326.54|0
1638198640000|2021-11-29 15:10:40|18330.5|18330.5|18330.5|18330.5|18330.5|18330.5|18330.5|18330.5|0
1638198650000|2021-11-29 15:10:50|18331.9|18331.9|18331.9|18331.9|18331.9|18331.9|18331.9|18331.9|0
1638198660000|2021-11-29 15:11:00|18327.94|18327.94|18316.04|18316.04|18327.94|18327.94|18316.04|18316.04|0
1638198700000|2021-11-29 15:11:40|18318.8|18318.8|18318.8|18318.8|18318.8|18318.8|18318.8|18318.8|0
1638198720000|2021-11-29 15:12:00|18314.84|18314.84|18310.87|18310.87|18314.84|18314.84|18310.87|18310.87|0
1638198740000|2021-11-29 15:12:20|18306.91|18306.91|18310.87|18310.87|18310.87|18310.87|18306.91|18306.91|0
1638198760000|2021-11-29 15:12:40|18306.91|18306.91|18305.51|18305.51|18306.91|18306.91|18305.51|18305.51|0
1638198770000|2021-11-29 15:12:50|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|0
1638198780000|2021-11-29 15:13:00|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|0
1638198790000|2021-11-29 15:13:10|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|0
1638198820000|2021-11-29 15:13:40|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|0
1638198830000|2021-11-29 15:13:50|18295.94|18295.94|18309.24|18309.24|18309.24|18309.24|18295.94|18295.94|0
1638198850000|2021-11-29 15:14:10|18312.04|18312.04|18313.44|18313.44|18313.44|18313.44|18312.04|18312.04|0
1638198870000|2021-11-29 15:14:30|18309.24|18309.24|18309.24|18309.24|18309.24|18309.24|18309.24|18309.24|0
1638198890000|2021-11-29 15:14:50|18301.31|18301.31|18301.31|18301.31|18301.31|18301.31|18301.31|18301.31|0
1638198920000|2021-11-29 15:15:20|18302.71|18302.71|18304.11|18304.11|18306.91|18306.91|18302.71|18302.71|0
1638198950000|2021-11-29 15:15:50|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|0
1638198970000|2021-11-29 15:16:10|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|0
1638198980000|2021-11-29 15:16:20|18310.2|18310.2|18313|18313|18313|18313|18307.4|18307.4|0
1638198990000|2021-11-29 15:16:30|18309.03|18309.03|18309.03|18309.03|18309.03|18309.03|18309.03|18309.03|0
1638199010000|2021-11-29 15:16:50|18301.1|18301.1|18301.1|18301.1|18301.1|18301.1|18301.1|18301.1|0
1638199050000|2021-11-29 15:17:30|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|0
1638199080000|2021-11-29 15:18:00|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|18294.38|0
1638199090000|2021-11-29 15:18:10|18287.38|18287.38|18286.44|18286.44|18287.38|18287.38|18285.98|18285.98|0
1638199140000|2021-11-29 15:19:00|18282.48|18282.48|18292.5|18292.5|18292.5|18292.5|18282.48|18282.48|0
1638199150000|2021-11-29 15:19:10|18289.7|18289.7|18285.73|18285.73|18289.7|18289.7|18285.73|18285.73|0
1638199200000|2021-11-29 15:20:00|18281.77|18281.77|18281.77|18281.77|18281.77|18281.77|18281.77|18281.77|0
1638199210000|2021-11-29 15:20:10|18285.73|18285.73|18285.73|18285.73|18285.73|18285.73|18285.73|18285.73|0
1638199220000|2021-11-29 15:20:20|18287.13|18287.13|18287.13|18287.13|18287.13|18287.13|18287.13|18287.13|0
1638199270000|2021-11-29 15:21:10|18291.1|18291.1|18292.5|18292.5|18292.5|18292.5|18291.1|18291.1|0
1638199280000|2021-11-29 15:21:20|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|18288.53|0
1638199310000|2021-11-29 15:21:50|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|0
1638199320000|2021-11-29 15:22:00|18291.1|18291.1|18289.72|18289.72|18291.1|18291.1|18289.72|18289.72|0
1638199330000|2021-11-29 15:22:10|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|0
1638199370000|2021-11-29 15:22:50|18289.72|18289.72|18289.72|18289.72|18289.72|18289.72|18289.72|18289.72|0
1638199380000|2021-11-29 15:23:00|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|0
1638199390000|2021-11-29 15:23:10|18299.05|18299.05|18299.05|18299.05|18299.05|18299.05|18299.05|18299.05|0
1638199400000|2021-11-29 15:23:20|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|18300.45|0
1638199440000|2021-11-29 15:24:00|18308.38|18308.38|18316.31|18316.31|18316.31|18316.31|18308.38|18308.38|0
1638199450000|2021-11-29 15:24:10|18324.23|18324.23|18324.69|18324.69|18325.61|18325.61|18324.23|18324.23|0
1638199460000|2021-11-29 15:24:20|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|18328.65|0
1638199470000|2021-11-29 15:24:30|18320.72|18320.72|18320.72|18320.72|18320.72|18320.72|18320.72|18320.72|0
1638199490000|2021-11-29 15:24:50|18315.12|18315.12|18316.52|18316.52|18316.52|18316.52|18315.12|18315.12|0
1638199520000|2021-11-29 15:25:20|18319.28|18319.28|18319.28|18319.28|18319.28|18319.28|18319.28|18319.28|0
1638199540000|2021-11-29 15:25:40|18317.88|18317.88|18331.18|18331.18|18331.18|18331.18|18316.48|18316.48|0
1638199560000|2021-11-29 15:26:00|18328.38|18328.38|18325.81|18325.81|18329.78|18329.78|18325.81|18325.81|0
1638199570000|2021-11-29 15:26:10|18324.41|18324.41|18324.41|18324.41|18324.41|18324.41|18324.41|18324.41|0
1638199580000|2021-11-29 15:26:20|18320.45|18320.45|18316.48|18316.48|18320.45|18320.45|18316.48|18316.48|0
1638199600000|2021-11-29 15:26:40|18315.56|18315.56|18315.56|18315.56|18315.56|18315.56|18315.56|18315.56|0
1638199620000|2021-11-29 15:27:00|18316.96|18316.96|18316.96|18316.96|18316.96|18316.96|18316.96|18316.96|0
1638199640000|2021-11-29 15:27:20|18313|18313|18310.2|18310.2|18313|18313|18310.2|18310.2|0
1638199650000|2021-11-29 15:27:30|18309.28|18309.28|18305.31|18305.31|18309.28|18309.28|18305.31|18305.31|0
1638199660000|2021-11-29 15:27:40|18302.52|18302.52|18302.52|18302.52|18302.52|18302.52|18302.52|18302.52|0
1638199690000|2021-11-29 15:28:10|18299.72|18299.72|18290.39|18290.39|18299.72|18299.72|18290.39|18290.39|0
1638199700000|2021-11-29 15:28:20|18288.99|18288.99|18288.99|18288.99|18288.99|18288.99|18288.99|18288.99|0
1638199730000|2021-11-29 15:28:50|18287.59|18287.59|18287.59|18287.59|18287.59|18287.59|18287.59|18287.59|0
1638199740000|2021-11-29 15:29:00|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|0
1638199820000|2021-11-29 15:30:20|18290.15|18290.15|18288.75|18288.75|18290.15|18290.15|18288.75|18288.75|0
1638199830000|2021-11-29 15:30:30|18284.79|18284.79|18284.79|18284.79|18284.79|18284.79|18284.79|18284.79|0
1638199850000|2021-11-29 15:30:50|18284.33|18284.33|18284.33|18284.33|18284.33|18284.33|18284.33|18284.33|0
1638199860000|2021-11-29 15:31:00|18280.36|18280.36|18275|18275|18280.36|18280.36|18275|18275|0
1638199900000|2021-11-29 15:31:40|18271.03|18271.03|18272.43|18272.43|18272.43|18272.43|18271.03|18271.03|0
1638199920000|2021-11-29 15:32:00|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|18268.47|0
1638199930000|2021-11-29 15:32:10|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|0
1638199960000|2021-11-29 15:32:40|18272.67|18272.67|18272.67|18272.67|18272.67|18272.67|18272.67|18272.67|0
1638199980000|2021-11-29 15:33:00|18268.7|18268.7|18268.7|18268.7|18268.7|18268.7|18268.7|18268.7|0
1638200020000|2021-11-29 15:33:40|18272.67|18272.67|18272.67|18272.67|18272.67|18272.67|18272.67|18272.67|0
1638200030000|2021-11-29 15:33:50|18276.63|18276.63|18276.63|18276.63|18276.63|18276.63|18276.63|18276.63|0
1638200040000|2021-11-29 15:34:00|18278.03|18278.03|18279.43|18279.43|18279.43|18279.43|18276.63|18276.63|0
1638200050000|2021-11-29 15:34:10|18278.03|18278.03|18278.03|18278.03|18278.03|18278.03|18278.03|18278.03|0
1638200070000|2021-11-29 15:34:30|18277.57|18277.57|18277.57|18277.57|18277.57|18277.57|18277.57|18277.57|0
1638200110000|2021-11-29 15:35:10|18283.17|18283.17|18283.17|18283.17|18283.17|18283.17|18283.17|18283.17|0
1638200120000|2021-11-29 15:35:20|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|0
1638200130000|2021-11-29 15:35:30|18297.63|18297.63|18297.63|18297.63|18297.63|18297.63|18297.63|18297.63|0
1638200170000|2021-11-29 15:36:10|18297.17|18297.17|18295.77|18295.77|18297.17|18297.17|18295.77|18295.77|0
1638200180000|2021-11-29 15:36:20|18294.37|18294.37|18294.37|18294.37|18294.37|18294.37|18294.37|18294.37|0
1638200200000|2021-11-29 15:36:40|18290.41|18290.41|18290.41|18290.41|18290.41|18290.41|18290.41|18290.41|0
1638200220000|2021-11-29 15:37:00|18287.61|18287.61|18287.61|18287.61|18287.61|18287.61|18287.61|18287.61|0
1638200240000|2021-11-29 15:37:20|18288.07|18288.07|18288.07|18288.07|18288.07|18288.07|18288.07|18288.07|0
1638200250000|2021-11-29 15:37:30|18286.67|18286.67|18286.67|18286.67|18286.67|18286.67|18286.67|18286.67|0
1638200260000|2021-11-29 15:37:40|18282.24|18282.24|18278.04|18278.04|18282.24|18282.24|18278.04|18278.04|0
1638200270000|2021-11-29 15:37:50|18274.08|18274.08|18274.08|18274.08|18274.08|18274.08|18274.08|18274.08|0
1638200280000|2021-11-29 15:38:00|18270.11|18270.11|18270.11|18270.11|18270.11|18270.11|18270.11|18270.11|0
1638200300000|2021-11-29 15:38:20|18267.31|18267.31|18268.71|18268.71|18268.71|18268.71|18267.31|18267.31|0
1638200310000|2021-11-29 15:38:30|18264.75|18264.75|18264.75|18264.75|18264.75|18264.75|18264.75|18264.75|0
1638200320000|2021-11-29 15:38:40|18260.78|18260.78|18255.19|18255.19|18260.78|18260.78|18255.19|18255.19|0
1638200330000|2021-11-29 15:38:50|18254.73|18254.73|18254.73|18254.73|18254.73|18254.73|18254.73|18254.73|0
1638200340000|2021-11-29 15:39:00|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|0
1638200370000|2021-11-29 15:39:30|18249.36|18249.36|18247.96|18247.96|18249.36|18249.36|18247.96|18247.96|0
1638200410000|2021-11-29 15:40:10|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|18249.36|0
1638200420000|2021-11-29 15:40:20|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|0
1638200430000|2021-11-29 15:40:30|18246.8|18246.8|18242.83|18242.83|18246.8|18246.8|18242.83|18242.83|0
1638200440000|2021-11-29 15:40:40|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|0
1638200450000|2021-11-29 15:40:50|18239.57|18239.57|18239.57|18239.57|18239.57|18239.57|18239.57|18239.57|0
1638200460000|2021-11-29 15:41:00|18231.64|18231.64|18233.04|18233.04|18233.04|18233.04|18231.64|18231.64|0
1638200470000|2021-11-29 15:41:10|18231.64|18231.64|18231.64|18231.64|18231.64|18231.64|18231.64|18231.64|0
1638200480000|2021-11-29 15:41:20|18223.71|18223.71|18223.71|18223.71|18223.71|18223.71|18223.71|18223.71|0
1638200500000|2021-11-29 15:41:40|18220.91|18220.91|18220.91|18220.91|18220.91|18220.91|18220.91|18220.91|0
1638200510000|2021-11-29 15:41:50|18219.53|18219.53|18219.07|18219.07|18219.53|18219.53|18219.07|18219.07|0
1638200520000|2021-11-29 15:42:00|18215.11|18215.11|18219.99|18219.99|18219.99|18219.99|18215.11|18215.11|0
1638200540000|2021-11-29 15:42:20|18217.19|18217.19|18217.19|18217.19|18217.19|18217.19|18217.19|18217.19|0
1638200560000|2021-11-29 15:42:40|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|0
1638200570000|2021-11-29 15:42:50|18217.19|18217.19|18217.19|18217.19|18217.19|18217.19|18217.19|18217.19|0
1638200590000|2021-11-29 15:43:10|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|18215.79|0
1638200620000|2021-11-29 15:43:40|18214.39|18214.39|18222.32|18222.32|18222.32|18222.32|18214.39|18214.39|0
1638200640000|2021-11-29 15:44:00|18225.12|18225.12|18225.12|18225.12|18225.12|18225.12|18225.12|18225.12|0
1638200670000|2021-11-29 15:44:30|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|18233.05|0
1638200690000|2021-11-29 15:44:50|18237.02|18237.02|18239.82|18239.82|18239.82|18239.82|18237.02|18237.02|0
1638200700000|2021-11-29 15:45:00|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|18238.42|0
1638200710000|2021-11-29 15:45:10|18242.38|18242.38|18242.38|18242.38|18242.38|18242.38|18242.38|18242.38|0
1638200720000|2021-11-29 15:45:20|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|0
1638200740000|2021-11-29 15:45:40|18247.75|18247.75|18245.18|18245.18|18249.15|18249.15|18245.18|18245.18|0
1638200790000|2021-11-29 15:46:30|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|0
1638200800000|2021-11-29 15:46:40|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|18238.65|0
1638200820000|2021-11-29 15:47:00|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|18237.25|0
1638200830000|2021-11-29 15:47:10|18233.29|18233.29|18233.29|18233.29|18233.29|18233.29|18233.29|18233.29|0
1638200880000|2021-11-29 15:48:00|18234.69|18234.69|18231.89|18231.89|18234.69|18234.69|18230.72|18230.72|0
1638200890000|2021-11-29 15:48:10|18230.97|18230.97|18226.08|18226.08|18230.97|18230.97|18226.08|18226.08|0
1638200900000|2021-11-29 15:48:20|18234.01|18234.01|18240.78|18240.78|18240.78|18240.78|18234.01|18234.01|0
1638200930000|2021-11-29 15:48:50|18239.38|18239.38|18227.48|18227.48|18239.38|18239.38|18227.48|18227.48|0
1638200940000|2021-11-29 15:49:00|18231.45|18231.45|18231.45|18231.45|18231.45|18231.45|18231.45|18231.45|0
1638200960000|2021-11-29 15:49:20|18227.48|18227.48|18227.48|18227.48|18227.48|18227.48|18227.48|18227.48|0
1638200990000|2021-11-29 15:49:50|18223.52|18223.52|18223.52|18223.52|18223.52|18223.52|18223.52|18223.52|0
1638201000000|2021-11-29 15:50:00|18222.6|18222.6|18222.6|18222.6|18222.6|18222.6|18222.6|18222.6|0
1638201010000|2021-11-29 15:50:10|18218.4|18218.4|18218.4|18218.4|18218.4|18218.4|18218.4|18218.4|0
1638201020000|2021-11-29 15:50:20|18214.44|18214.44|18214.44|18214.44|18214.44|18214.44|18214.44|18214.44|0
1638201060000|2021-11-29 15:51:00|18214.89|18214.89|18210.93|18210.93|18214.89|18214.89|18210.93|18210.93|0
1638201130000|2021-11-29 15:52:10|18213.73|18213.73|18213.73|18213.73|18213.73|18213.73|18213.73|18213.73|0
1638201230000|2021-11-29 15:53:50|18221.66|18221.66|18217.69|18217.69|18221.66|18221.66|18217.69|18217.69|0
1638201260000|2021-11-29 15:54:20|18221.66|18221.66|18217.69|18217.69|18221.66|18221.66|18217.69|18217.69|0
1638201340000|2021-11-29 15:55:40|18225.62|18225.62|18228.4|18228.4|18228.4|18228.4|18225.62|18225.62|0
1638201350000|2021-11-29 15:55:50|18232.37|18232.37|18232.37|18232.37|18232.37|18232.37|18232.37|18232.37|0
1638201360000|2021-11-29 15:56:00|18235.17|18235.17|18235.17|18235.17|18236.57|18236.57|18235.17|18235.17|0
1638201370000|2021-11-29 15:56:10|18233.77|18233.77|18233.77|18233.77|18233.77|18233.77|18233.77|18233.77|0
1638201420000|2021-11-29 15:57:00|18237.73|18237.73|18233.77|18233.77|18237.73|18237.73|18233.77|18233.77|0
1638201440000|2021-11-29 15:57:20|18236.57|18236.57|18236.57|18236.57|18236.57|18236.57|18236.57|18236.57|0
1638201470000|2021-11-29 15:57:50|18239.37|18239.37|18239.37|18239.37|18239.37|18239.37|18239.37|18239.37|0
1638201480000|2021-11-29 15:58:00|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|18240.77|0
1638201490000|2021-11-29 15:58:10|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|0
1638201530000|2021-11-29 15:58:50|18247.53|18247.53|18246.13|18246.13|18247.53|18247.53|18246.13|18246.13|0
1638201540000|2021-11-29 15:59:00|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|18244.73|0
1638201580000|2021-11-29 15:59:40|18252.66|18252.66|18252.66|18252.66|18252.66|18252.66|18252.66|18252.66|0
1638201590000|2021-11-29 15:59:50|18256.63|18256.63|18252.66|18252.66|18256.63|18256.63|18252.66|18252.66|0
1638201600000|2021-11-29 16:00:00|18255.46|18255.46|18251.49|18251.49|18255.46|18255.46|18251.49|18251.49|0
1638201610000|2021-11-29 16:00:10|18250.1|18250.1|18246.13|18246.13|18250.1|18250.1|18246.13|18246.13|0
1638201620000|2021-11-29 16:00:20|18246.59|18246.59|18246.59|18246.59|18246.59|18246.59|18246.59|18246.59|0
1638201630000|2021-11-29 16:00:30|18254.52|18254.52|18258.49|18258.49|18258.49|18258.49|18254.52|18254.52|0
1638201640000|2021-11-29 16:00:40|18266.42|18266.42|18266.42|18266.42|18266.42|18266.42|18266.42|18266.42|0
1638201650000|2021-11-29 16:00:50|18270.38|18270.38|18270.38|18270.38|18270.38|18270.38|18270.38|18270.38|0
1638201670000|2021-11-29 16:01:10|18273.18|18273.18|18273.18|18273.18|18273.18|18273.18|18273.18|18273.18|0
1638201690000|2021-11-29 16:01:30|18274.58|18274.58|18274.58|18274.58|18274.58|18274.58|18274.58|18274.58|0
1638201700000|2021-11-29 16:01:40|18275.98|18275.98|18275.98|18275.98|18275.98|18275.98|18275.98|18275.98|0
1638201750000|2021-11-29 16:02:30|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|0
1638201770000|2021-11-29 16:02:50|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|0
1638201780000|2021-11-29 16:03:00|18268.05|18268.05|18263.85|18263.85|18268.05|18268.05|18263.85|18263.85|0
1638201850000|2021-11-29 16:04:10|18267.82|18267.82|18267.82|18267.82|18267.82|18267.82|18267.82|18267.82|0
1638201880000|2021-11-29 16:04:40|18259.88|18259.88|18255.92|18255.92|18259.88|18259.88|18255.92|18255.92|0
1638201890000|2021-11-29 16:04:50|18259.88|18259.88|18259.88|18259.88|18259.88|18259.88|18259.88|18259.88|0
1638201920000|2021-11-29 16:05:20|18263.85|18263.85|18263.85|18263.85|18263.85|18263.85|18263.85|18263.85|0
1638201970000|2021-11-29 16:06:10|18266.65|18266.65|18266.65|18266.65|18266.65|18266.65|18266.65|18266.65|0
1638201980000|2021-11-29 16:06:20|18269.45|18269.45|18265.48|18265.48|18269.45|18269.45|18265.48|18265.48|0
1638202000000|2021-11-29 16:06:40|18261.52|18261.52|18257.32|18257.32|18261.52|18261.52|18257.32|18257.32|0
1638202010000|2021-11-29 16:06:50|18261.28|18261.28|18261.28|18261.28|18261.28|18261.28|18261.28|18261.28|0
1638202060000|2021-11-29 16:07:40|18264.08|18264.08|18264.08|18264.08|18264.08|18264.08|18264.08|18264.08|0
1638202070000|2021-11-29 16:07:50|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|18268.05|0
1638202090000|2021-11-29 16:08:10|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|18272.01|0
1638202110000|2021-11-29 16:08:30|18275.98|18275.98|18275.98|18275.98|18275.98|18275.98|18275.98|18275.98|0
1638202120000|2021-11-29 16:08:40|18279.94|18279.94|18279.94|18279.94|18279.94|18279.94|18279.94|18279.94|0
1638202130000|2021-11-29 16:08:50|18280.86|18280.86|18281.78|18281.78|18281.78|18281.78|18280.86|18280.86|0
1638202170000|2021-11-29 16:09:30|18285.75|18285.75|18285.75|18285.75|18285.75|18285.75|18285.75|18285.75|0
1638202190000|2021-11-29 16:09:50|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|18287.15|0
1638202200000|2021-11-29 16:10:00|18285.75|18285.75|18285.75|18285.75|18285.75|18285.75|18285.75|18285.75|0
1638202220000|2021-11-29 16:10:20|18277.82|18277.82|18277.82|18277.82|18277.82|18277.82|18277.82|18277.82|0
1638202250000|2021-11-29 16:10:50|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|0
1638202260000|2021-11-29 16:11:00|18275.25|18275.25|18275.25|18275.25|18275.25|18275.25|18275.25|18275.25|0
1638202280000|2021-11-29 16:11:20|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|0
1638202290000|2021-11-29 16:11:30|18275.25|18275.25|18279.68|18279.68|18279.68|18279.68|18275.25|18275.25|0
1638202310000|2021-11-29 16:11:50|18278.28|18278.28|18278.28|18278.28|18278.28|18278.28|18276.88|18276.88|0
1638202320000|2021-11-29 16:12:00|18279.68|18279.68|18279.68|18279.68|18279.68|18279.68|18279.68|18279.68|0
1638202330000|2021-11-29 16:12:10|18282.48|18282.48|18282.48|18282.48|18282.48|18282.48|18282.48|18282.48|0
1638202360000|2021-11-29 16:12:40|18286.44|18286.44|18286.44|18286.44|18286.44|18286.44|18286.44|18286.44|0
1638202390000|2021-11-29 16:13:10|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|0
1638202410000|2021-11-29 16:13:30|18301.14|18301.14|18305.33|18305.33|18305.33|18305.33|18301.14|18301.14|0
1638202420000|2021-11-29 16:13:40|18309.53|18309.53|18306.73|18306.73|18309.53|18309.53|18306.73|18306.73|0
1638202470000|2021-11-29 16:14:30|18303.93|18303.93|18302.54|18302.54|18303.93|18303.93|18302.54|18302.54|0
1638202500000|2021-11-29 16:15:00|18303.93|18303.93|18303.93|18303.93|18303.93|18303.93|18303.93|18303.93|0
1638202510000|2021-11-29 16:15:10|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|0
1638202520000|2021-11-29 16:15:20|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|0
1638202540000|2021-11-29 16:15:40|18323.3|18323.3|18323.3|18323.3|18323.3|18323.3|18323.3|18323.3|0
1638202570000|2021-11-29 16:16:10|18331.23|18331.23|18331.23|18331.23|18331.23|18331.23|18331.23|18331.23|0
1638202600000|2021-11-29 16:16:40|18327.27|18327.27|18327.27|18327.27|18327.27|18327.27|18327.27|18327.27|0
1638202610000|2021-11-29 16:16:50|18319.34|18319.34|18319.34|18319.34|18319.34|18319.34|18319.34|18319.34|0
1638202650000|2021-11-29 16:17:30|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|18315.37|0
1638202670000|2021-11-29 16:17:50|18313.97|18313.97|18313.97|18313.97|18313.97|18313.97|18313.97|18313.97|0
1638202680000|2021-11-29 16:18:00|18306.04|18306.04|18307.44|18307.44|18307.44|18307.44|18306.04|18306.04|0
1638202690000|2021-11-29 16:18:10|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|18303.48|0
1638202700000|2021-11-29 16:18:20|18299.51|18299.51|18299.51|18299.51|18299.51|18299.51|18299.51|18299.51|0
1638202710000|2021-11-29 16:18:30|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|0
1638202720000|2021-11-29 16:18:40|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|18294.15|0
1638202740000|2021-11-29 16:19:00|18286.21|18286.21|18294.15|18294.15|18294.15|18294.15|18286.21|18286.21|0
1638202800000|2021-11-29 16:20:00|18292.75|18292.75|18283.42|18283.42|18292.75|18292.75|18283.42|18283.42|0
1638202810000|2021-11-29 16:20:10|18284.82|18284.82|18285.73|18285.73|18285.73|18285.73|18284.82|18284.82|0
1638202820000|2021-11-29 16:20:20|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|18286.19|0
1638202830000|2021-11-29 16:20:30|18288.99|18288.99|18291.79|18291.79|18291.79|18291.79|18288.99|18288.99|0
1638202840000|2021-11-29 16:20:40|18293.19|18293.19|18291.79|18291.79|18293.19|18293.19|18291.79|18291.79|0
1638202850000|2021-11-29 16:20:50|18287.83|18287.83|18287.83|18287.83|18287.83|18287.83|18287.83|18287.83|0
1638202860000|2021-11-29 16:21:00|18285.03|18285.03|18283.63|18283.63|18285.03|18285.03|18283.63|18283.63|0
1638202880000|2021-11-29 16:21:20|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|18284.55|0
1638202890000|2021-11-29 16:21:30|18292.48|18292.48|18292.48|18292.48|18292.48|18292.48|18292.48|18292.48|0
1638202920000|2021-11-29 16:22:00|18288.51|18288.51|18288.51|18288.51|18288.51|18288.51|18288.51|18288.51|0
1638202930000|2021-11-29 16:22:10|18289.91|18289.91|18289.91|18289.91|18289.91|18289.91|18289.91|18289.91|0
1638202980000|2021-11-29 16:23:00|18287.11|18287.11|18291.08|18291.08|18291.08|18291.08|18287.11|18287.11|0
1638202990000|2021-11-29 16:23:10|18292.46|18292.46|18292.46|18292.46|18292.46|18292.46|18292.46|18292.46|0
1638203010000|2021-11-29 16:23:30|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|0
1638203030000|2021-11-29 16:23:50|18292.46|18292.46|18293.86|18293.86|18295.26|18295.26|18292.46|18292.46|0
1638203050000|2021-11-29 16:24:10|18295.26|18295.26|18295.26|18295.26|18295.26|18295.26|18295.26|18295.26|0
1638203060000|2021-11-29 16:24:20|18296.66|18296.66|18296.66|18296.66|18296.66|18296.66|18296.66|18296.66|0
1638203100000|2021-11-29 16:25:00|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|0
1638203110000|2021-11-29 16:25:10|18292.23|18292.23|18288.27|18288.27|18292.23|18292.23|18288.27|18288.27|0
1638203120000|2021-11-29 16:25:20|18288.73|18288.73|18288.73|18288.73|18288.73|18288.73|18288.73|18288.73|0
1638203130000|2021-11-29 16:25:30|18292.69|18292.69|18290.13|18290.13|18294.09|18294.09|18290.13|18290.13|0
1638203150000|2021-11-29 16:25:50|18288.73|18288.73|18295.49|18295.49|18295.49|18295.49|18288.73|18288.73|0
1638203170000|2021-11-29 16:26:10|18296.89|18296.89|18295.49|18295.49|18296.89|18296.89|18294.09|18294.09|0
1638203190000|2021-11-29 16:26:30|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|0
1638203200000|2021-11-29 16:26:40|18295.49|18295.49|18295.49|18295.49|18295.49|18295.49|18295.49|18295.49|0
1638203250000|2021-11-29 16:27:30|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|18296.89|0
1638203260000|2021-11-29 16:27:40|18295.49|18295.49|18299.46|18299.46|18299.46|18299.46|18295.49|18295.49|0
1638203270000|2021-11-29 16:27:50|18300.86|18300.86|18300.4|18300.4|18300.86|18300.86|18300.4|18300.4|0
1638203280000|2021-11-29 16:28:00|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|0
1638203290000|2021-11-29 16:28:10|18302.96|18302.96|18302.96|18302.96|18302.96|18302.96|18302.96|18302.96|0
1638203300000|2021-11-29 16:28:20|18299|18299|18299|18299|18299|18299|18299|18299|0
1638203330000|2021-11-29 16:28:50|18295.03|18295.03|18293.17|18293.17|18295.03|18295.03|18288.27|18288.27|0
1638203340000|2021-11-29 16:29:00|18291.77|18291.77|18283.84|18283.84|18291.77|18291.77|18283.84|18283.84|0
1638203350000|2021-11-29 16:29:10|18283.38|18283.38|18283.38|18283.38|18283.38|18283.38|18283.38|18283.38|0
1638203360000|2021-11-29 16:29:20|18280.58|18280.58|18281.98|18281.98|18281.98|18281.98|18280.58|18280.58|0
1638203370000|2021-11-29 16:29:30|18280.58|18280.58|18272.65|18272.65|18280.58|18280.58|18272.65|18272.65|0
1638203380000|2021-11-29 16:29:40|18268.69|18268.69|18275.45|18275.45|18275.45|18275.45|18268.69|18268.69|0
1638203390000|2021-11-29 16:29:50|18272.65|18272.65|18276.83|18276.83|18276.83|18276.83|18272.65|18272.65|0
1638260100000|2021-11-30 08:15:00|17948.58|17948.58|17928.76|17928.76|17948.58|17948.58|17928.76|17928.76|0
1638260120000|2021-11-30 08:15:20|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|17927.36|0
1638260130000|2021-11-30 08:15:30|17915.46|17915.46|17915.46|17915.46|17915.46|17915.46|17915.46|17915.46|0
1638260160000|2021-11-30 08:16:00|17916.86|17916.86|17936.69|17936.69|17936.69|17936.69|17916.86|17916.86|0
1638260170000|2021-11-30 08:16:10|17940.65|17940.65|17940.65|17940.65|17940.65|17940.65|17940.65|17940.65|0
1638260180000|2021-11-30 08:16:20|17939.73|17939.73|17939.27|17939.27|17939.73|17939.73|17939.27|17939.27|0
1638260190000|2021-11-30 08:16:30|17940.67|17940.67|17949.06|17949.06|17950.44|17950.44|17940.67|17940.67|0
1638260220000|2021-11-30 08:17:00|17953.03|17953.03|17953.03|17953.03|17953.03|17953.03|17953.03|17953.03|0
1638260240000|2021-11-30 08:17:20|17952.57|17952.57|17936.71|17936.71|17952.57|17952.57|17936.71|17936.71|0
1638260270000|2021-11-30 08:17:50|17935.31|17935.31|17935.31|17935.31|17935.31|17935.31|17935.31|17935.31|0
1638260280000|2021-11-30 08:18:00|17947.2|17947.2|17935.31|17935.31|17947.2|17947.2|17935.31|17935.31|0
1638260340000|2021-11-30 08:19:00|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|17933.91|0
1638260350000|2021-11-30 08:19:10|17932.51|17932.51|17938.11|17938.11|17938.11|17938.11|17932.51|17932.51|0
1638260360000|2021-11-30 08:19:20|17950|17950|17950|17950|17950|17950|17950|17950|0
1638260370000|2021-11-30 08:19:30|17948.62|17948.62|17948.62|17948.62|17948.62|17948.62|17948.62|17948.62|0
1638260400000|2021-11-30 08:20:00|17940.69|17940.69|17936.73|17936.73|17940.69|17940.69|17936.73|17936.73|0
1638260410000|2021-11-30 08:20:10|17935.35|17935.35|17933.97|17933.97|17935.35|17935.35|17933.97|17933.97|0
1638260420000|2021-11-30 08:20:20|17938.17|17938.17|17938.17|17938.17|17938.17|17938.17|17938.17|17938.17|0
1638260430000|2021-11-30 08:20:30|17934.2|17934.2|17922.31|17922.31|17934.2|17934.2|17922.31|17922.31|0
1638260460000|2021-11-30 08:21:00|17930.24|17930.24|17930.24|17930.24|17931.64|17931.64|17930.24|17930.24|0
1638260470000|2021-11-30 08:21:10|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|17934.38|0
1638260480000|2021-11-30 08:21:20|17942.31|17942.31|17946.5|17946.5|17946.5|17946.5|17942.31|17942.31|0
1638260490000|2021-11-30 08:21:30|17950.47|17950.47|17950.47|17950.47|17950.47|17950.47|17950.47|17950.47|0
1638260520000|2021-11-30 08:22:00|17946.27|17946.27|17944.87|17944.87|17946.27|17946.27|17943.47|17943.47|0
1638260540000|2021-11-30 08:22:20|17943.47|17943.47|17943.47|17943.47|17943.47|17943.47|17943.47|17943.47|0
1638260580000|2021-11-30 08:23:00|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1638260600000|2021-11-30 08:23:20|17929.01|17929.01|17931.81|17931.81|17931.81|17931.81|17929.01|17929.01|0
1638260620000|2021-11-30 08:23:40|17923.88|17923.88|17923.88|17923.88|17923.88|17923.88|17923.88|17923.88|0
1638260640000|2021-11-30 08:24:00|17919.91|17919.91|17915.72|17915.72|17919.91|17919.91|17915.72|17915.72|0
1638260650000|2021-11-30 08:24:10|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1638260660000|2021-11-30 08:24:20|17930.41|17930.41|17930.41|17930.41|17930.41|17930.41|17930.41|17930.41|0
1638260690000|2021-11-30 08:24:50|17942.31|17942.31|17938.34|17938.34|17942.31|17942.31|17938.34|17938.34|0
1638260720000|2021-11-30 08:25:20|17941.14|17941.14|17941.14|17941.14|17941.14|17941.14|17941.14|17941.14|0
1638260750000|2021-11-30 08:25:50|17945.11|17945.11|17945.11|17945.11|17945.11|17945.11|17945.11|17945.11|0
1638260760000|2021-11-30 08:26:00|17940.91|17940.91|17939.27|17939.27|17940.91|17940.91|17935.31|17935.31|0
1638260770000|2021-11-30 08:26:10|17947.2|17947.2|17947.2|17947.2|17947.2|17947.2|17947.2|17947.2|0
1638260780000|2021-11-30 08:26:20|17959.1|17959.1|17959.1|17959.1|17959.1|17959.1|17959.1|17959.1|0
1638260790000|2021-11-30 08:26:30|17964.7|17964.7|17964.7|17964.7|17964.7|17964.7|17964.7|17964.7|0
1638260800000|2021-11-30 08:26:40|17968.66|17968.66|17968.66|17968.66|17968.66|17968.66|17968.66|17968.66|0
1638260810000|2021-11-30 08:26:50|17972.63|17972.63|17988.89|17988.89|17988.89|17988.89|17972.63|17972.63|0
1638260820000|2021-11-30 08:27:00|17969.07|17969.07|17969.07|17969.07|17969.07|17969.07|17969.07|17969.07|0
1638260880000|2021-11-30 08:28:00|17977|17977|17977|17977|17977|17977|17977|17977|0
1638260940000|2021-11-30 08:29:00|17973.03|17973.03|17973.03|17973.03|17973.03|17973.03|17973.03|17973.03|0
1638260950000|2021-11-30 08:29:10|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|17957.17|0
1638260990000|2021-11-30 08:29:50|17959.97|17959.97|17961.37|17961.37|17961.37|17961.37|17959.97|17959.97|0
1638261000000|2021-11-30 08:30:00|17957.41|17957.41|17950.64|17950.64|17957.41|17957.41|17950.64|17950.64|0
1638261010000|2021-11-30 08:30:10|17947.84|17947.84|17945.04|17945.04|17947.84|17947.84|17945.04|17945.04|0
1638261040000|2021-11-30 08:30:40|17947.84|17947.84|17947.84|17947.84|17947.84|17947.84|17947.84|17947.84|0
1638261050000|2021-11-30 08:30:50|17939.91|17939.91|17942.71|17942.71|17942.71|17942.71|17939.91|17939.91|0
1638261060000|2021-11-30 08:31:00|17954.61|17954.61|17958.57|17958.57|17958.57|17958.57|17954.61|17954.61|0
1638261070000|2021-11-30 08:31:10|17970.47|17970.47|17970.47|17970.47|17970.47|17970.47|17970.47|17970.47|0
1638261080000|2021-11-30 08:31:20|17976.07|17976.07|17979.74|17979.74|17991.64|17991.64|17976.07|17976.07|0
1638261090000|2021-11-30 08:31:30|17978.82|17978.82|17978.82|17978.82|17978.82|17978.82|17978.82|17978.82|0
1638261110000|2021-11-30 08:31:50|17966.93|17966.93|17966.93|17966.93|17966.93|17966.93|17966.93|17966.93|0
1638261130000|2021-11-30 08:32:10|17974.86|17974.86|17974.86|17974.86|17974.86|17974.86|17974.86|17974.86|0
1638261150000|2021-11-30 08:32:30|17972.06|17972.06|17972.06|17972.06|17972.06|17972.06|17972.06|17972.06|0
1638261180000|2021-11-30 08:33:00|17979.99|17979.99|17983.96|17983.96|17983.96|17983.96|17979.99|17979.99|0
1638261190000|2021-11-30 08:33:10|17989.55|17989.55|17989.55|17989.55|17989.55|17989.55|17989.55|17989.55|0
1638261210000|2021-11-30 08:33:30|17986.75|17986.75|18010.55|18010.55|18010.55|18010.55|17986.75|17986.75|0
1638261240000|2021-11-30 08:34:00|18016.14|18016.14|18016.14|18016.14|18016.14|18016.14|18016.14|18016.14|0
1638261280000|2021-11-30 08:34:40|18008.21|18008.21|18005.92|18005.92|18008.21|18008.21|18005.92|18005.92|0
1638261310000|2021-11-30 08:35:10|18001.95|18001.95|18001.95|18001.95|18001.95|18001.95|18001.95|18001.95|0
1638261360000|2021-11-30 08:36:00|18005.92|18005.92|18005.92|18005.92|18005.92|18005.92|18005.92|18005.92|0
1638261370000|2021-11-30 08:36:10|17994.72|17994.72|17994.72|17994.72|17994.72|17994.72|17994.72|17994.72|0
1638261420000|2021-11-30 08:37:00|17982.12|17982.12|17982.12|17982.12|17982.12|17982.12|17982.12|17982.12|0
1638261440000|2021-11-30 08:37:20|17978.16|17978.16|17978.16|17978.16|17978.16|17978.16|17978.16|17978.16|0
1638261450000|2021-11-30 08:37:30|17974.19|17974.19|17975.59|17975.59|17975.59|17975.59|17974.19|17974.19|0
1638261460000|2021-11-30 08:37:40|17967.66|17967.66|17963.7|17963.7|17967.66|17967.66|17963.7|17963.7|0
1638261470000|2021-11-30 08:37:50|17971.63|17971.63|17971.63|17971.63|17971.63|17971.63|17971.63|17971.63|0
1638261480000|2021-11-30 08:38:00|17967.95|17967.95|17971.46|17971.46|17971.46|17971.46|17967.95|17967.95|0
1638261490000|2021-11-30 08:38:10|17967.49|17967.49|17971.46|17971.46|17971.46|17971.46|17963.53|17963.53|0
1638261510000|2021-11-30 08:38:30|17971|17971|17958.87|17958.87|17971|17971|17958.87|17958.87|0
1638261530000|2021-11-30 08:38:50|17954.9|17954.9|17958.87|17958.87|17958.87|17958.87|17954.9|17954.9|0
1638261540000|2021-11-30 08:39:00|17962.83|17962.83|17958.87|17958.87|17962.83|17962.83|17958.87|17958.87|0
1638261560000|2021-11-30 08:39:20|17954.9|17954.9|17952.1|17952.1|17957.7|17957.7|17952.1|17952.1|0
1638261590000|2021-11-30 08:39:50|17940.21|17940.21|17940.21|17940.21|17940.21|17940.21|17940.21|17940.21|0
1638261600000|2021-11-30 08:40:00|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|0
1638261610000|2021-11-30 08:40:10|17929.48|17929.48|17933.44|17933.44|17933.44|17933.44|17929.48|17929.48|0
1638261620000|2021-11-30 08:40:20|17932.52|17932.52|17932.52|17932.52|17932.52|17932.52|17932.52|17932.52|0
1638261650000|2021-11-30 08:40:50|17928.56|17928.56|17930.64|17930.64|17930.64|17930.64|17925.76|17925.76|0
1638261670000|2021-11-30 08:41:10|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|17934.61|0
1638261680000|2021-11-30 08:41:20|17938.57|17938.57|17938.57|17938.57|17938.57|17938.57|17938.57|17938.57|0
1638261690000|2021-11-30 08:41:30|17939.95|17939.95|17939.95|17939.95|17939.95|17939.95|17939.95|17939.95|0
1638261720000|2021-11-30 08:42:00|17943.92|17943.92|17943.92|17943.92|17943.92|17943.92|17943.92|17943.92|0
1638261730000|2021-11-30 08:42:10|17946.72|17946.72|17954.65|17954.65|17954.65|17954.65|17946.72|17946.72|0
1638261750000|2021-11-30 08:42:30|17946.72|17946.72|17953.02|17953.02|17958.61|17958.61|17946.72|17946.72|0
1638261760000|2021-11-30 08:42:40|17956.98|17956.98|17957.21|17957.21|17965.12|17965.12|17956.98|17956.98|0
1638261780000|2021-11-30 08:43:00|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|17941.35|0
1638261790000|2021-11-30 08:43:10|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|17949.28|0
1638261800000|2021-11-30 08:43:20|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|17953.24|0
1638261840000|2021-11-30 08:44:00|17960.24|17960.24|17964.2|17964.2|17964.2|17964.2|17956.27|17956.27|0
1638261870000|2021-11-30 08:44:30|17955.81|17955.81|17955.81|17955.81|17955.81|17955.81|17955.81|17955.81|0
1638261880000|2021-11-30 08:44:40|17935.98|17935.98|17924.09|17924.09|17935.98|17935.98|17924.09|17924.09|0
1638261890000|2021-11-30 08:44:50|17920.12|17920.12|17926.21|17926.21|17926.21|17926.21|17918.28|17918.28|0
1638261940000|2021-11-30 08:45:40|17917.82|17917.82|17917.82|17917.82|17917.82|17917.82|17917.82|17917.82|0
1638261950000|2021-11-30 08:45:50|17905.92|17905.92|17901.95|17901.95|17905.92|17905.92|17901.95|17901.95|0
1638261960000|2021-11-30 08:46:00|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|17900.58|0
1638262000000|2021-11-30 08:46:40|17897.78|17897.78|17893.81|17893.81|17897.78|17897.78|17893.81|17893.81|0
1638262030000|2021-11-30 08:47:10|17889.85|17889.85|17887.05|17887.05|17889.85|17889.85|17887.05|17887.05|0
1638262070000|2021-11-30 08:47:50|17883.08|17883.08|17883.08|17883.08|17883.08|17883.08|17883.08|17883.08|0
1638262100000|2021-11-30 08:48:20|17879.12|17879.12|17879.12|17879.12|17879.12|17879.12|17879.12|17879.12|0
1638262110000|2021-11-30 08:48:30|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|0
1638262140000|2021-11-30 08:49:00|17871.19|17871.19|17875.15|17875.15|17875.15|17875.15|17871.19|17871.19|0
1638262170000|2021-11-30 08:49:30|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|17867.22|0
1638262180000|2021-11-30 08:49:40|17867.68|17867.68|17867.68|17867.68|17867.68|17867.68|17867.68|17867.68|0
1638262190000|2021-11-30 08:49:50|17871.65|17871.65|17872.1|17872.1|17872.1|17872.1|17871.65|17871.65|0
1638262220000|2021-11-30 08:50:20|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|17860.21|0
1638262230000|2021-11-30 08:50:30|17852.28|17852.28|17852.28|17852.28|17852.28|17852.28|17852.28|17852.28|0
1638262260000|2021-11-30 08:51:00|17840.38|17840.38|17848.31|17848.31|17848.31|17848.31|17840.38|17840.38|0
1638262290000|2021-11-30 08:51:30|17849.71|17849.71|17849.71|17849.71|17849.71|17849.71|17849.71|17849.71|0
1638262300000|2021-11-30 08:51:40|17857.64|17857.64|17864.41|17864.41|17864.41|17864.41|17857.64|17857.64|0
1638262360000|2021-11-30 08:52:40|17868.37|17868.37|17872.34|17872.34|17872.34|17872.34|17868.37|17868.37|0
1638262370000|2021-11-30 08:52:50|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|17876.3|0
1638262380000|2021-11-30 08:53:00|17872.34|17872.34|17872.34|17872.34|17872.34|17872.34|17868.37|17868.37|0
1638262420000|2021-11-30 08:53:40|17873.74|17873.74|17885.63|17885.63|17885.63|17885.63|17873.74|17873.74|0
1638262430000|2021-11-30 08:53:50|17887.01|17887.01|17879.08|17879.08|17887.01|17887.01|17879.08|17879.08|0
1638262440000|2021-11-30 08:54:00|17886.08|17886.08|17894.01|17894.01|17894.01|17894.01|17886.08|17886.08|0
1638262450000|2021-11-30 08:54:10|17886.08|17886.08|17886.08|17886.08|17886.08|17886.08|17886.08|17886.08|0
1638262480000|2021-11-30 08:54:40|17882.11|17882.11|17874.18|17874.18|17882.11|17882.11|17874.18|17874.18|0
1638262500000|2021-11-30 08:55:00|17882.11|17882.11|17884.68|17884.68|17886.08|17886.08|17882.11|17882.11|0
1638262540000|2021-11-30 08:55:40|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|0
1638262550000|2021-11-30 08:55:50|17884.68|17884.68|17880.71|17880.71|17884.68|17884.68|17880.71|17880.71|0
1638262570000|2021-11-30 08:56:10|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|0
1638262590000|2021-11-30 08:56:30|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|17884.68|0
1638262610000|2021-11-30 08:56:50|17896.58|17896.58|17900.54|17900.54|17900.54|17900.54|17896.58|17896.58|0
1638262620000|2021-11-30 08:57:00|17908.47|17908.47|17905.91|17905.91|17908.47|17908.47|17904.51|17904.51|0
1638262640000|2021-11-30 08:57:20|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|17909.87|0
1638262650000|2021-11-30 08:57:30|17905.91|17905.91|17892.38|17892.38|17905.91|17905.91|17892.38|17892.38|0
1638262660000|2021-11-30 08:57:40|17890.98|17890.98|17890.98|17890.98|17890.98|17890.98|17890.98|17890.98|0
1638262670000|2021-11-30 08:57:50|17883.05|17883.05|17883.05|17883.05|17883.05|17883.05|17883.05|17883.05|0
1638262680000|2021-11-30 08:58:00|17890.98|17890.98|17890.98|17890.98|17890.98|17890.98|17890.98|17890.98|0
1638262700000|2021-11-30 08:58:20|17879.08|17879.08|17879.08|17879.08|17879.08|17879.08|17879.08|17879.08|0
1638262710000|2021-11-30 08:58:30|17873.48|17873.48|17868.12|17868.12|17873.48|17873.48|17868.12|17868.12|0
1638262720000|2021-11-30 08:58:40|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|17872.08|0
1638262740000|2021-11-30 08:59:00|17860.19|17860.19|17856.97|17856.97|17860.19|17860.19|17856.97|17856.97|0
1638262750000|2021-11-30 08:59:10|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|17856.05|0
1638262790000|2021-11-30 08:59:50|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|0
1638262800000|2021-11-30 09:00:00|17847.89|17847.89|17847.89|17847.89|17847.89|17847.89|17847.89|17847.89|0
1638262820000|2021-11-30 09:00:20|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|0
1638262830000|2021-11-30 09:00:30|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|17836.93|0
1638262840000|2021-11-30 09:00:40|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|17825.03|0
1638262850000|2021-11-30 09:00:50|17821.06|17821.06|17821.06|17821.06|17821.06|17821.06|17821.06|17821.06|0
1638262860000|2021-11-30 09:01:00|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|17817.1|0
1638262870000|2021-11-30 09:01:10|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|17811.5|0
1638262880000|2021-11-30 09:01:20|17811.04|17811.04|17815.01|17815.01|17815.01|17815.01|17811.04|17811.04|0
1638262890000|2021-11-30 09:01:30|17811.04|17811.04|17807.08|17807.08|17811.04|17811.04|17807.08|17807.08|0
1638262900000|2021-11-30 09:01:40|17803.11|17803.11|17817.81|17817.81|17817.81|17817.81|17803.11|17803.11|0
1638262920000|2021-11-30 09:02:00|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|17809.88|0
1638262940000|2021-11-30 09:02:20|17805.68|17805.68|17797.75|17797.75|17805.68|17805.68|17797.75|17797.75|0
1638262960000|2021-11-30 09:02:40|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|0
1638262970000|2021-11-30 09:02:50|17785.85|17785.85|17785.85|17785.85|17785.85|17785.85|17785.85|17785.85|0
1638263010000|2021-11-30 09:03:30|17774.89|17774.89|17772.09|17772.09|17774.89|17774.89|17772.09|17772.09|0
1638263020000|2021-11-30 09:03:40|17783.98|17783.98|17792.38|17792.38|17792.38|17792.38|17783.98|17783.98|0
1638263030000|2021-11-30 09:03:50|17796.35|17796.35|17788.42|17788.42|17796.35|17796.35|17788.42|17788.42|0
1638263040000|2021-11-30 09:04:00|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|0
1638263060000|2021-11-30 09:04:20|17804.28|17804.28|17804.28|17804.28|17804.28|17804.28|17804.28|17804.28|0
1638263090000|2021-11-30 09:04:50|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|17808.24|0
1638263110000|2021-11-30 09:05:10|17807.32|17807.32|17806.4|17806.4|17807.32|17807.32|17806.4|17806.4|0
1638263120000|2021-11-30 09:05:20|17808.74|17808.74|17816.67|17816.67|17820.64|17820.64|17808.74|17808.74|0
1638263140000|2021-11-30 09:05:40|17808.74|17808.74|17808.74|17808.74|17808.74|17808.74|17808.74|17808.74|0
1638263160000|2021-11-30 09:06:00|17804.78|17804.78|17804.78|17804.78|17804.78|17804.78|17804.78|17804.78|0
1638263180000|2021-11-30 09:06:20|17800.81|17800.81|17795.93|17795.93|17800.81|17800.81|17795.93|17795.93|0
1638263190000|2021-11-30 09:06:30|17784.03|17784.03|17781.23|17781.23|17784.03|17784.03|17781.23|17781.23|0
1638263200000|2021-11-30 09:06:40|17785.2|17785.2|17779.6|17779.6|17785.2|17785.2|17779.6|17779.6|0
1638263220000|2021-11-30 09:07:00|17783.57|17783.57|17783.57|17783.57|17783.57|17783.57|17783.57|17783.57|0
1638263230000|2021-11-30 09:07:10|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|17780.77|0
1638263240000|2021-11-30 09:07:20|17784.73|17784.73|17784.73|17784.73|17784.73|17784.73|17784.73|17784.73|0
1638263250000|2021-11-30 09:07:30|17788.7|17788.7|17812.49|17812.49|17812.49|17812.49|17788.7|17788.7|0
1638263260000|2021-11-30 09:07:40|17804.56|17804.56|17804.56|17804.56|17804.56|17804.56|17804.56|17804.56|0
1638263270000|2021-11-30 09:07:50|17808.52|17808.52|17812.72|17812.72|17812.72|17812.72|17808.52|17808.52|0
1638263280000|2021-11-30 09:08:00|17816.69|17816.69|17816.69|17816.69|17816.69|17816.69|17816.69|17816.69|0
1638263290000|2021-11-30 09:08:10|17812.72|17812.72|17812.72|17812.72|17812.72|17812.72|17812.72|17812.72|0
1638263300000|2021-11-30 09:08:20|17820.65|17820.65|17820.65|17820.65|17820.65|17820.65|17820.65|17820.65|0
1638263310000|2021-11-30 09:08:30|17812.72|17812.72|17812.72|17812.72|17816.69|17816.69|17812.72|17812.72|0
1638263340000|2021-11-30 09:09:00|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|17813.18|0
1638263360000|2021-11-30 09:09:20|17829.04|17829.04|17833.01|17833.01|17833.01|17833.01|17829.04|17829.04|0
1638263370000|2021-11-30 09:09:30|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|17831.61|0
1638263380000|2021-11-30 09:09:40|17827.64|17827.64|17819.71|17819.71|17827.64|17827.64|17819.71|17819.71|0
1638263390000|2021-11-30 09:09:50|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|0
1638263410000|2021-11-30 09:10:10|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|17820.88|0
1638263430000|2021-11-30 09:10:30|17824.84|17824.84|17816.91|17816.91|17824.84|17824.84|17816.91|17816.91|0
1638263440000|2021-11-30 09:10:40|17808.98|17808.98|17808.98|17808.98|17808.98|17808.98|17808.98|17808.98|0
1638263470000|2021-11-30 09:11:10|17813.18|17813.18|17817.15|17817.15|17817.15|17817.15|17813.18|17813.18|0
1638263490000|2021-11-30 09:11:30|17805.25|17805.25|17805.25|17805.25|17805.25|17805.25|17805.25|17805.25|0
1638263500000|2021-11-30 09:11:40|17801.05|17801.05|17801.05|17801.05|17801.05|17801.05|17801.05|17801.05|0
1638263520000|2021-11-30 09:12:00|17793.12|17793.12|17793.12|17793.12|17793.12|17793.12|17793.12|17793.12|0
1638263530000|2021-11-30 09:12:10|17797.32|17797.32|17797.32|17797.32|17797.32|17797.32|17797.32|17797.32|0
1638263540000|2021-11-30 09:12:20|17809.22|17809.22|17815.98|17815.98|17815.98|17815.98|17809.22|17809.22|0
1638263560000|2021-11-30 09:12:40|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|0
1638263580000|2021-11-30 09:13:00|17804.08|17804.08|17804.08|17804.08|17804.08|17804.08|17804.08|17804.08|0
1638263590000|2021-11-30 09:13:10|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|17801.29|0
1638263610000|2021-11-30 09:13:30|17809.22|17809.22|17821.11|17821.11|17821.11|17821.11|17809.22|17809.22|0
1638263630000|2021-11-30 09:13:50|17809.22|17809.22|17809.22|17809.22|17809.22|17809.22|17809.22|17809.22|0
1638263650000|2021-11-30 09:14:10|17806.42|17806.42|17814.35|17814.35|17814.35|17814.35|17806.42|17806.42|0
1638263660000|2021-11-30 09:14:20|17818.31|17818.31|17826.24|17826.24|17826.24|17826.24|17818.31|17818.31|0
1638263690000|2021-11-30 09:14:50|17833.24|17833.24|17831.84|17831.84|17833.24|17833.24|17831.84|17831.84|0
1638263700000|2021-11-30 09:15:00|17823.91|17823.91|17815.29|17815.29|17823.91|17823.91|17815.29|17815.29|0
1638263720000|2021-11-30 09:15:20|17819.25|17819.25|17823.22|17823.22|17823.22|17823.22|17819.25|17819.25|0
1638263740000|2021-11-30 09:15:40|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|17815.29|0
1638263760000|2021-11-30 09:16:00|17827.18|17827.18|17827.18|17827.18|17827.18|17827.18|17827.18|17827.18|0
1638263770000|2021-11-30 09:16:10|17815.29|17815.29|17823.45|17823.45|17823.45|17823.45|17815.29|17815.29|0
1638263790000|2021-11-30 09:16:30|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|17827.65|0
1638263800000|2021-11-30 09:16:40|17839.55|17839.55|17847.48|17847.48|17847.48|17847.48|17839.55|17839.55|0
1638263820000|2021-11-30 09:17:00|17859.37|17859.37|17859.37|17859.37|17859.37|17859.37|17859.37|17859.37|0
1638263830000|2021-11-30 09:17:10|17871.27|17871.27|17871.27|17871.27|17871.27|17871.27|17871.27|17871.27|0
1638263840000|2021-11-30 09:17:20|17863.34|17863.34|17879.2|17879.2|17879.2|17879.2|17863.34|17863.34|0
1638263870000|2021-11-30 09:17:50|17867.3|17867.3|17867.3|17867.3|17867.3|17867.3|17867.3|17867.3|0
1638263900000|2021-11-30 09:18:20|17883.16|17883.16|17884.56|17884.56|17884.56|17884.56|17883.16|17883.16|0
1638263930000|2021-11-30 09:18:50|17891.33|17891.33|17903.22|17903.22|17903.22|17903.22|17891.33|17891.33|0
1638263960000|2021-11-30 09:19:20|17904.62|17904.62|17904.62|17904.62|17904.62|17904.62|17904.62|17904.62|0
1638264000000|2021-11-30 09:20:00|17900.42|17900.42|17897.62|17897.62|17901.82|17901.82|17885.73|17885.73|0
1638264010000|2021-11-30 09:20:10|17893.66|17893.66|17899.26|17899.26|17899.26|17899.26|17893.66|17893.66|0
1638264020000|2021-11-30 09:20:20|17907.19|17907.19|17912.79|17912.79|17912.79|17912.79|17907.19|17907.19|0
1638264030000|2021-11-30 09:20:30|17898.79|17898.79|17901.59|17901.59|17901.59|17901.59|17898.79|17898.79|0
1638264040000|2021-11-30 09:20:40|17909.52|17909.52|17917.45|17917.45|17917.45|17917.45|17909.52|17909.52|0
1638264050000|2021-11-30 09:20:50|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|17921.42|0
1638264060000|2021-11-30 09:21:00|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|17927.01|0
1638264070000|2021-11-30 09:21:10|17932.61|17932.61|17932.61|17932.61|17932.61|17932.61|17932.61|17932.61|0
1638264080000|2021-11-30 09:21:20|17928.65|17928.65|17928.65|17928.65|17928.65|17928.65|17928.65|17928.65|0
1638264090000|2021-11-30 09:21:30|17931.45|17931.45|17925.85|17925.85|17931.45|17931.45|17925.85|17925.85|0
1638264120000|2021-11-30 09:22:00|17917.92|17917.92|17921.88|17921.88|17921.88|17921.88|17913.95|17913.95|0
1638264150000|2021-11-30 09:22:30|17923.28|17923.28|17923.28|17923.28|17923.28|17923.28|17923.28|17923.28|0
1638264170000|2021-11-30 09:22:50|17919.32|17919.32|17923.28|17923.28|17923.28|17923.28|17919.32|17919.32|0
1638264220000|2021-11-30 09:23:40|17913.95|17913.95|17913.95|17913.95|17913.95|17913.95|17913.95|17913.95|0
1638264230000|2021-11-30 09:23:50|17909.99|17909.99|17911.39|17911.39|17911.39|17911.39|17909.99|17909.99|0
1638264240000|2021-11-30 09:24:00|17915.35|17915.35|17916.75|17916.75|17916.75|17916.75|17915.35|17915.35|0
1638264250000|2021-11-30 09:24:10|17912.79|17912.79|17916.75|17916.75|17916.75|17916.75|17912.79|17912.79|0
1638264280000|2021-11-30 09:24:40|17912.79|17912.79|17912.79|17912.79|17916.75|17916.75|17912.79|17912.79|0
1638264300000|2021-11-30 09:25:00|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|0
1638264310000|2021-11-30 09:25:10|17912.79|17912.79|17912.79|17912.79|17912.79|17912.79|17912.79|17912.79|0
1638264320000|2021-11-30 09:25:20|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|0
1638264330000|2021-11-30 09:25:30|17904.86|17904.86|17895.53|17895.53|17904.86|17904.86|17895.53|17895.53|0
1638264350000|2021-11-30 09:25:50|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|0
1638264370000|2021-11-30 09:26:10|17903.46|17903.46|17903.46|17903.46|17903.46|17903.46|17903.46|17903.46|0
1638264380000|2021-11-30 09:26:20|17904.86|17904.86|17904.86|17904.86|17904.86|17904.86|17904.86|17904.86|0
1638264390000|2021-11-30 09:26:30|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|17908.82|0
1638264400000|2021-11-30 09:26:40|17920.72|17920.72|17922.12|17922.12|17922.12|17922.12|17920.72|17920.72|0
1638264410000|2021-11-30 09:26:50|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|17927.71|0
1638264440000|2021-11-30 09:27:20|17931.68|17931.68|17935.64|17935.64|17935.64|17935.64|17931.68|17931.68|0
1638264470000|2021-11-30 09:27:50|17943.57|17943.57|17943.57|17943.57|17943.57|17943.57|17943.57|17943.57|0
1638264480000|2021-11-30 09:28:00|17935.18|17935.18|17935.18|17935.18|17935.18|17935.18|17935.18|17935.18|0
1638264500000|2021-11-30 09:28:20|17923.28|17923.28|17923.28|17923.28|17923.28|17923.28|17923.28|17923.28|0
1638264510000|2021-11-30 09:28:30|17919.32|17919.32|17919.32|17919.32|17919.32|17919.32|17915.35|17915.35|0
1638264540000|2021-11-30 09:29:00|17915.35|17915.35|17915.35|17915.35|17915.35|17915.35|17915.35|17915.35|0
1638264550000|2021-11-30 09:29:10|17909.75|17909.75|17913.95|17913.95|17915.35|17915.35|17906.95|17906.95|0
1638264560000|2021-11-30 09:29:20|17905.55|17905.55|17905.55|17905.55|17905.55|17905.55|17905.55|17905.55|0
1638264570000|2021-11-30 09:29:30|17899.96|17899.96|17895.99|17895.99|17899.96|17899.96|17895.99|17895.99|0
1638264620000|2021-11-30 09:30:20|17888.06|17888.06|17888.06|17888.06|17888.06|17888.06|17888.06|17888.06|0
1638264660000|2021-11-30 09:31:00|17895.99|17895.99|17895.99|17895.99|17895.99|17895.99|17895.99|17895.99|0
1638264700000|2021-11-30 09:31:40|17888.06|17888.06|17877.33|17877.33|17888.06|17888.06|17877.33|17877.33|0
1638264710000|2021-11-30 09:31:50|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|0
1638264720000|2021-11-30 09:32:00|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|17877.33|0
1638264740000|2021-11-30 09:32:20|17865.44|17865.44|17865.44|17865.44|17865.44|17865.44|17865.44|17865.44|0
1638264750000|2021-11-30 09:32:30|17861.47|17861.47|17861.47|17861.47|17861.47|17861.47|17861.47|17861.47|0
1638264760000|2021-11-30 09:32:40|17857.51|17857.51|17857.51|17857.51|17857.51|17857.51|17857.51|17857.51|0
1638264780000|2021-11-30 09:33:00|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|17869.4|0
1638264810000|2021-11-30 09:33:30|17877.33|17877.33|17881.53|17881.53|17881.53|17881.53|17877.33|17877.33|0
1638264820000|2021-11-30 09:33:40|17889.46|17889.46|17889.46|17889.46|17889.46|17889.46|17889.46|17889.46|0
1638264860000|2021-11-30 09:34:20|17901.36|17901.36|17901.36|17901.36|17901.36|17901.36|17901.36|17901.36|0
1638264890000|2021-11-30 09:34:50|17905.55|17905.55|17901.59|17901.59|17905.55|17905.55|17901.59|17901.59|0
1638264940000|2021-11-30 09:35:40|17913.49|17913.49|17913.49|17913.49|17913.49|17913.49|17913.49|17913.49|0
1638264950000|2021-11-30 09:35:50|17909.52|17909.52|17913.49|17913.49|17913.49|17913.49|17909.52|17909.52|0
1638264960000|2021-11-30 09:36:00|17909.52|17909.52|17909.52|17909.52|17913.49|17913.49|17909.52|17909.52|0
1638264970000|2021-11-30 09:36:10|17913.49|17913.49|17913.49|17913.49|17913.49|17913.49|17913.49|17913.49|0
1638265010000|2021-11-30 09:36:50|17905.55|17905.55|17905.55|17905.55|17905.55|17905.55|17905.55|17905.55|0
1638265030000|2021-11-30 09:37:10|17897.62|17897.62|17897.62|17897.62|17897.62|17897.62|17897.62|17897.62|0
1638265040000|2021-11-30 09:37:20|17901.59|17901.59|17901.59|17901.59|17901.59|17901.59|17901.59|17901.59|0
1638265060000|2021-11-30 09:37:40|17909.52|17909.52|17903.92|17903.92|17909.52|17909.52|17901.12|17901.12|0
1638265090000|2021-11-30 09:38:10|17907.89|17907.89|17907.89|17907.89|17907.89|17907.89|17907.89|17907.89|0
1638265120000|2021-11-30 09:38:40|17910.69|17910.69|17906.72|17906.72|17910.69|17910.69|17902.76|17902.76|0
1638265140000|2021-11-30 09:39:00|17914.65|17914.65|17914.65|17914.65|17914.65|17914.65|17914.65|17914.65|0
1638265170000|2021-11-30 09:39:30|17924.45|17924.45|17913.25|17913.25|17924.45|17924.45|17913.25|17913.25|0
1638265180000|2021-11-30 09:39:40|17921.18|17921.18|17921.18|17921.18|17921.18|17921.18|17921.18|17921.18|0
1638265200000|2021-11-30 09:40:00|17922.58|17922.58|17930.51|17930.51|17930.51|17930.51|17922.58|17922.58|0
1638265230000|2021-11-30 09:40:30|17926.55|17926.55|17922.58|17922.58|17926.55|17926.55|17922.58|17922.58|0
1638265240000|2021-11-30 09:40:40|17918.62|17918.62|17910.69|17910.69|17918.62|17918.62|17910.69|17910.69|0
1638265250000|2021-11-30 09:40:50|17914.65|17914.65|17914.65|17914.65|17914.65|17914.65|17914.65|17914.65|0
1638265260000|2021-11-30 09:41:00|17918.62|17918.62|17920.02|17920.02|17922.58|17922.58|17918.62|17918.62|0
1638265270000|2021-11-30 09:41:10|17916.05|17916.05|17920.02|17920.02|17920.02|17920.02|17916.05|17916.05|0
1638265280000|2021-11-30 09:41:20|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|17922.82|0
1638265360000|2021-11-30 09:42:40|17930.75|17930.75|17946.61|17946.61|17946.61|17946.61|17930.75|17930.75|0
1638265380000|2021-11-30 09:43:00|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|17950.57|0
1638265460000|2021-11-30 09:44:20|17949.19|17949.19|17937.3|17937.3|17949.19|17949.19|17937.3|17937.3|0
1638265470000|2021-11-30 09:44:30|17933.33|17933.33|17933.33|17933.33|17933.33|17933.33|17933.33|17933.33|0
1638265490000|2021-11-30 09:44:50|17941.26|17941.26|17941.26|17941.26|17941.26|17941.26|17941.26|17941.26|0
1638265590000|2021-11-30 09:46:30|17937.3|17937.3|17937.3|17937.3|17937.3|17937.3|17937.3|17937.3|0
1638265600000|2021-11-30 09:46:40|17929.37|17929.37|17929.37|17929.37|17929.37|17929.37|17929.37|17929.37|0
1638265640000|2021-11-30 09:47:20|17937.3|17937.3|17945.23|17945.23|17945.23|17945.23|17937.3|17937.3|0
1638265650000|2021-11-30 09:47:30|17953.16|17953.16|17953.16|17953.16|17953.16|17953.16|17953.16|17953.16|0
1638265670000|2021-11-30 09:47:50|17945.23|17945.23|17945.23|17945.23|17945.23|17945.23|17945.23|17945.23|0
1638265680000|2021-11-30 09:48:00|17949.19|17949.19|17949.19|17949.19|17949.19|17949.19|17949.19|17949.19|0
1638265710000|2021-11-30 09:48:30|17957.12|17957.12|17965.05|17965.05|17965.05|17965.05|17957.12|17957.12|0
1638265720000|2021-11-30 09:48:40|17972.98|17972.98|17988.85|17988.85|17992.81|17992.81|17972.98|17972.98|0
1638265740000|2021-11-30 09:49:00|17993.04|17993.04|17997.01|17997.01|17997.01|17997.01|17993.04|17993.04|0
1638265760000|2021-11-30 09:49:20|18000.97|18000.97|18008.9|18008.9|18008.9|18008.9|18000.97|18000.97|0
1638265800000|2021-11-30 09:50:00|18000.97|18000.97|18000.97|18000.97|18000.97|18000.97|18000.97|18000.97|0
1638265820000|2021-11-30 09:50:20|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|0
1638265860000|2021-11-30 09:51:00|18015.9|18015.9|18015.9|18015.9|18015.9|18015.9|18015.9|18015.9|0
1638265900000|2021-11-30 09:51:40|18019.87|18019.87|18019.87|18019.87|18019.87|18019.87|18019.87|18019.87|0
1638265910000|2021-11-30 09:51:50|18025.47|18025.47|18025.47|18025.47|18025.47|18025.47|18025.47|18025.47|0
1638265940000|2021-11-30 09:52:20|18029.43|18029.43|18020.33|18020.33|18029.43|18029.43|18020.33|18020.33|0
1638265960000|2021-11-30 09:52:40|18008.44|18008.44|18008.44|18008.44|18008.44|18008.44|18008.44|18008.44|0
1638265970000|2021-11-30 09:52:50|18009.84|18009.84|18009.84|18009.84|18009.84|18009.84|18009.84|18009.84|0
1638265990000|2021-11-30 09:53:10|18012.64|18012.64|18008.67|18008.67|18012.64|18012.64|18008.67|18008.67|0
1638266000000|2021-11-30 09:53:20|18004.71|18004.71|18004.71|18004.71|18004.71|18004.71|18004.71|18004.71|0
1638266040000|2021-11-30 09:54:00|18008.67|18008.67|18008.67|18008.67|18008.67|18008.67|18008.67|18008.67|0
1638266050000|2021-11-30 09:54:10|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|0
1638266070000|2021-11-30 09:54:30|17996.54|17996.54|17993.74|17993.74|17996.54|17996.54|17993.74|17993.74|0
1638266080000|2021-11-30 09:54:40|18001.67|18001.67|18001.67|18001.67|18001.67|18001.67|18001.67|18001.67|0
1638266090000|2021-11-30 09:54:50|17997.71|17997.71|17997.71|17997.71|17997.71|17997.71|17997.71|17997.71|0
1638266150000|2021-11-30 09:55:50|17993.74|17993.74|17993.74|17993.74|17993.74|17993.74|17993.74|17993.74|0
1638266170000|2021-11-30 09:56:10|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|17989.78|0
1638266190000|2021-11-30 09:56:30|17988.38|17988.38|17986.98|17986.98|17988.38|17988.38|17986.98|17986.98|0
1638266220000|2021-11-30 09:57:00|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|0
1638266260000|2021-11-30 09:57:40|17994.91|17994.91|17994.91|17994.91|17994.91|17994.91|17994.91|17994.91|0
1638266270000|2021-11-30 09:57:50|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|0
1638266290000|2021-11-30 09:58:10|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|17992.34|0
1638266300000|2021-11-30 09:58:20|18008.21|18008.21|18008.21|18008.21|18008.21|18008.21|18008.21|18008.21|0
1638266330000|2021-11-30 09:58:50|18012.17|18012.17|18012.17|18012.17|18012.17|18012.17|18012.17|18012.17|0
1638266380000|2021-11-30 09:59:40|18008.21|18008.21|18014.97|18014.97|18014.97|18014.97|18008.21|18008.21|0
1638266400000|2021-11-30 10:00:00|18014.05|18014.05|18013.13|18013.13|18014.05|18014.05|18013.13|18013.13|0
1638266410000|2021-11-30 10:00:10|18015.93|18015.93|18027.83|18027.83|18027.83|18027.83|18015.93|18015.93|0
1638266460000|2021-11-30 10:01:00|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|0
1638266520000|2021-11-30 10:02:00|18027.83|18027.83|18031.79|18031.79|18031.79|18031.79|18027.83|18027.83|0
1638266530000|2021-11-30 10:02:10|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|18027.83|0
1638266610000|2021-11-30 10:03:30|18035.76|18035.76|18035.76|18035.76|18035.76|18035.76|18035.76|18035.76|0
1638266630000|2021-11-30 10:03:50|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|18031.79|0
1638266650000|2021-11-30 10:04:10|18027.83|18027.83|18023.63|18023.63|18027.83|18027.83|18023.63|18023.63|0
1638266680000|2021-11-30 10:04:40|18031.56|18031.56|18031.56|18031.56|18031.56|18031.56|18031.56|18031.56|0
1638266700000|2021-11-30 10:05:00|18035.52|18035.52|18043.45|18043.45|18043.45|18043.45|18035.52|18035.52|0
1638266740000|2021-11-30 10:05:40|18047.42|18047.42|18047.42|18047.42|18047.42|18047.42|18047.42|18047.42|0
1638266760000|2021-11-30 10:06:00|18039.49|18039.49|18039.49|18039.49|18039.49|18039.49|18039.49|18039.49|0
1638266780000|2021-11-30 10:06:20|18035.52|18035.52|18043.45|18043.45|18043.45|18043.45|18035.52|18035.52|0
1638266810000|2021-11-30 10:06:50|18047.42|18047.42|18047.42|18047.42|18047.42|18047.42|18047.42|18047.42|0
1638266820000|2021-11-30 10:07:00|18043.45|18043.45|18039.49|18039.49|18043.45|18043.45|18039.49|18039.49|0
1638266840000|2021-11-30 10:07:20|18035.52|18035.52|18034.14|18034.14|18035.52|18035.52|18034.14|18034.14|0
1638266860000|2021-11-30 10:07:40|18028.55|18028.55|18028.55|18028.55|18028.55|18028.55|18028.55|18028.55|0
1638266880000|2021-11-30 10:08:00|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|18032.51|0
1638266890000|2021-11-30 10:08:10|18028.55|18028.55|18028.09|18028.09|18028.55|18028.55|18028.09|18028.09|0
1638266950000|2021-11-30 10:09:10|18032.05|18032.05|18032.05|18032.05|18032.05|18032.05|18032.05|18032.05|0
1638266980000|2021-11-30 10:09:40|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|18028.09|0
1638267010000|2021-11-30 10:10:10|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|0
1638267020000|2021-11-30 10:10:20|18028.09|18028.09|18032.05|18032.05|18032.05|18032.05|18028.09|18028.09|0
1638267030000|2021-11-30 10:10:30|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|18024.12|0
1638267120000|2021-11-30 10:12:00|18036.02|18036.02|18039.98|18039.98|18039.98|18039.98|18036.02|18036.02|0
1638267130000|2021-11-30 10:12:10|18042.78|18042.78|18042.78|18042.78|18042.78|18042.78|18042.78|18042.78|0
1638267180000|2021-11-30 10:13:00|18058.64|18058.64|18060.04|18060.04|18060.04|18060.04|18058.64|18058.64|0
1638267200000|2021-11-30 10:13:20|18056.08|18056.08|18052.11|18052.11|18056.08|18056.08|18052.11|18052.11|0
1638267210000|2021-11-30 10:13:30|18056.08|18056.08|18054.68|18054.68|18056.08|18056.08|18054.68|18054.68|0
1638267240000|2021-11-30 10:14:00|18058.64|18058.64|18054.91|18054.91|18062.84|18062.84|18054.91|18054.91|0
1638267260000|2021-11-30 10:14:20|18053.51|18053.51|18061.44|18061.44|18061.44|18061.44|18053.51|18053.51|0
1638267270000|2021-11-30 10:14:30|18053.51|18053.51|18050.71|18050.71|18053.51|18053.51|18050.71|18050.71|0
1638267290000|2021-11-30 10:14:50|18046.75|18046.75|18046.75|18046.75|18046.75|18046.75|18046.75|18046.75|0
1638267340000|2021-11-30 10:15:40|18042.78|18042.78|18042.78|18042.78|18042.78|18042.78|18042.78|18042.78|0
1638267360000|2021-11-30 10:16:00|18038.82|18038.82|18038.82|18038.82|18038.82|18038.82|18038.82|18038.82|0
1638267380000|2021-11-30 10:16:20|18034.85|18034.85|18026.92|18026.92|18034.85|18034.85|18026.92|18026.92|0
1638267390000|2021-11-30 10:16:30|18025.08|18025.08|18025.54|18025.54|18025.54|18025.54|18025.08|18025.08|0
1638267420000|2021-11-30 10:17:00|18017.61|18017.61|18017.61|18017.61|18017.61|18017.61|18017.61|18017.61|0
1638267440000|2021-11-30 10:17:20|18013.64|18013.64|18009.68|18009.68|18013.64|18013.64|18009.68|18009.68|0
1638267450000|2021-11-30 10:17:30|18005.71|18005.71|18005.71|18005.71|18005.71|18005.71|18005.71|18005.71|0
1638267490000|2021-11-30 10:18:10|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|0
1638267540000|2021-11-30 10:19:00|18021.58|18021.58|18014.81|18014.81|18021.58|18021.58|18014.81|18014.81|0
1638267560000|2021-11-30 10:19:20|18010.85|18010.85|18010.85|18010.85|18010.85|18010.85|18010.85|18010.85|0
1638267570000|2021-11-30 10:19:30|18002.92|18002.92|18002.92|18002.92|18002.92|18002.92|18002.92|18002.92|0
1638267590000|2021-11-30 10:19:50|17998.95|17998.95|18002.92|18002.92|18002.92|18002.92|17998.95|17998.95|0
1638267620000|2021-11-30 10:20:20|18002|18002|18002|18002|18002|18002|18002|18002|0
1638267630000|2021-11-30 10:20:30|17998.03|17998.03|17998.03|17998.03|17998.03|17998.03|17998.03|17998.03|0
1638267650000|2021-11-30 10:20:50|17996.65|17996.65|17996.65|17996.65|17996.65|17996.65|17996.65|17996.65|0
1638267660000|2021-11-30 10:21:00|17992.69|17992.69|17992.69|17992.69|17992.69|17992.69|17992.69|17992.69|0
1638267670000|2021-11-30 10:21:10|17977.76|17977.76|17977.76|17977.76|17977.76|17977.76|17977.76|17977.76|0
1638267710000|2021-11-30 10:21:50|17980.56|17980.56|17980.56|17980.56|17980.56|17980.56|17980.56|17980.56|0
1638267780000|2021-11-30 10:23:00|17972.63|17972.63|17972.63|17972.63|17972.63|17972.63|17972.63|17972.63|0
1638267790000|2021-11-30 10:23:10|17964.7|17964.7|17960.27|17960.27|17964.7|17964.7|17960.27|17960.27|0
1638267800000|2021-11-30 10:23:20|17952.34|17952.34|17951.42|17951.42|17952.34|17952.34|17951.42|17951.42|0
1638267850000|2021-11-30 10:24:10|17959.35|17959.35|17959.35|17959.35|17959.35|17959.35|17959.35|17959.35|0
1638267870000|2021-11-30 10:24:30|17951.42|17951.42|17945.82|17945.82|17951.42|17951.42|17945.82|17945.82|0
1638267880000|2021-11-30 10:24:40|17941.86|17941.86|17937.89|17937.89|17945.82|17945.82|17937.89|17937.89|0
1638267900000|2021-11-30 10:25:00|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|0
1638267910000|2021-11-30 10:25:10|17941.86|17941.86|17941.86|17941.86|17941.86|17941.86|17941.86|17941.86|0
1638267930000|2021-11-30 10:25:30|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|17943.26|0
1638267940000|2021-11-30 10:25:40|17947.22|17947.22|17955.15|17955.15|17955.15|17955.15|17947.22|17947.22|0
1638267950000|2021-11-30 10:25:50|17956.55|17956.55|17955.15|17955.15|17956.55|17956.55|17955.15|17955.15|0
1638268000000|2021-11-30 10:26:40|17956.55|17956.55|17957.95|17957.95|17957.95|17957.95|17956.55|17956.55|0
1638268040000|2021-11-30 10:27:20|17965.88|17965.88|17961.92|17961.92|17965.88|17965.88|17961.92|17961.92|0
1638268070000|2021-11-30 10:27:50|17953.99|17953.99|17953.99|17953.99|17953.99|17953.99|17953.99|17953.99|0
1638268100000|2021-11-30 10:28:20|17950.02|17950.02|17953.99|17953.99|17953.99|17953.99|17950.02|17950.02|0
1638268120000|2021-11-30 10:28:40|17965.88|17965.88|17965.88|17965.88|17965.88|17965.88|17965.88|17965.88|0
1638268140000|2021-11-30 10:29:00|17966.34|17966.34|17971.23|17971.23|17971.23|17971.23|17966.34|17966.34|0
1638268180000|2021-11-30 10:29:40|17971.69|17971.69|17971.69|17971.69|17971.69|17971.69|17971.69|17971.69|0
1638268190000|2021-11-30 10:29:50|17973.53|17973.53|17973.53|17973.53|17973.53|17973.53|17973.53|17973.53|0
1638268200000|2021-11-30 10:30:00|17965.6|17965.6|17965.6|17965.6|17965.6|17965.6|17965.6|17965.6|0
1638268230000|2021-11-30 10:30:30|17973.53|17973.53|17976.32|17976.32|17976.32|17976.32|17973.53|17973.53|0
1638268250000|2021-11-30 10:30:50|17980.29|17980.29|17980.29|17980.29|17980.29|17980.29|17980.29|17980.29|0
1638268260000|2021-11-30 10:31:00|17983.09|17983.09|17983.09|17983.09|17983.09|17983.09|17983.09|17983.09|0
1638268310000|2021-11-30 10:31:50|17985.89|17985.89|17993.82|17993.82|17993.82|17993.82|17985.89|17985.89|0
1638268330000|2021-11-30 10:32:10|17996.62|17996.62|17996.62|17996.62|17996.62|17996.62|17996.62|17996.62|0
1638268360000|2021-11-30 10:32:40|17998.92|17998.92|17999.84|17999.84|17999.84|17999.84|17998.92|17998.92|0
1638268390000|2021-11-30 10:33:10|18007.77|18007.77|18003.8|18003.8|18007.77|18007.77|18003.8|18003.8|0
1638268430000|2021-11-30 10:33:50|18011.73|18011.73|18011.73|18011.73|18011.73|18011.73|18011.73|18011.73|0
1638268440000|2021-11-30 10:34:00|18003.8|18003.8|18003.8|18003.8|18003.8|18003.8|18003.8|18003.8|0
1638268450000|2021-11-30 10:34:10|18007.77|18007.77|18007.77|18007.77|18007.77|18007.77|18007.77|18007.77|0
1638268500000|2021-11-30 10:35:00|17991.9|17991.9|17991.9|17991.9|17991.9|17991.9|17991.9|17991.9|0
1638268510000|2021-11-30 10:35:10|17990.24|17990.24|17990.24|17990.24|17990.24|17990.24|17990.24|17990.24|0
1638268540000|2021-11-30 10:35:40|17998.17|17998.17|17998.17|17998.17|17998.17|17998.17|17998.17|17998.17|0
1638268550000|2021-11-30 10:35:50|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|0
1638268560000|2021-11-30 10:36:00|18001.21|18001.21|17998.42|17998.42|18001.21|18001.21|17998.42|17998.42|0
1638268600000|2021-11-30 10:36:40|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|0
1638268660000|2021-11-30 10:37:40|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|0
1638268710000|2021-11-30 10:38:30|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|17986.52|0
1638268720000|2021-11-30 10:38:40|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|0
1638268750000|2021-11-30 10:39:10|17991.88|17991.88|17990.48|17990.48|17991.88|17991.88|17990.48|17990.48|0
1638268760000|2021-11-30 10:39:20|17994.45|17994.45|18002.38|18002.38|18002.38|18002.38|17994.45|17994.45|0
1638268840000|2021-11-30 10:40:40|18003.78|18003.78|18003.78|18003.78|18003.78|18003.78|18003.78|18003.78|0
1638268850000|2021-11-30 10:40:50|18000.98|18000.98|18008.91|18008.91|18008.91|18008.91|18000.98|18000.98|0
1638268890000|2021-11-30 10:41:30|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|18006.11|0
1638268900000|2021-11-30 10:41:40|18014.04|18014.04|18014.04|18014.04|18014.04|18014.04|18014.04|18014.04|0
1638268930000|2021-11-30 10:42:10|18018.01|18018.01|18018.01|18018.01|18018.01|18018.01|18018.01|18018.01|0
1638268940000|2021-11-30 10:42:20|18014.04|18014.04|18014.04|18014.04|18014.04|18014.04|18014.04|18014.04|0
1638268970000|2021-11-30 10:42:50|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|0
1638269010000|2021-11-30 10:43:30|18015.9|18015.9|18017.3|18017.3|18017.3|18017.3|18015.9|18015.9|0
1638269020000|2021-11-30 10:43:40|18009.37|18009.37|18009.37|18009.37|18009.37|18009.37|18009.37|18009.37|0
1638269050000|2021-11-30 10:44:10|18005.17|18005.17|18005.17|18005.17|18005.17|18005.17|18005.17|18005.17|0
1638269060000|2021-11-30 10:44:20|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|18009.14|0
1638269100000|2021-11-30 10:45:00|18005.17|18005.17|18001.21|18001.21|18005.17|18005.17|18001.21|18001.21|0
1638269130000|2021-11-30 10:45:30|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|0
1638269140000|2021-11-30 10:45:40|17991.64|17991.64|17991.64|17991.64|17991.64|17991.64|17991.64|17991.64|0
1638269160000|2021-11-30 10:46:00|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|17995.61|0
1638269170000|2021-11-30 10:46:10|17993.31|17993.31|17993.31|17993.31|17993.31|17993.31|17993.31|17993.31|0
1638269180000|2021-11-30 10:46:20|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|0
1638269200000|2021-11-30 10:46:40|17997.51|17997.51|17997.51|17997.51|17997.51|17997.51|17997.51|17997.51|0
1638269210000|2021-11-30 10:46:50|17993.54|17993.54|18001.47|18001.47|18001.47|18001.47|17993.54|17993.54|0
1638269250000|2021-11-30 10:47:30|17997.51|17997.51|17997.51|17997.51|17997.51|17997.51|17997.51|17997.51|0
1638269280000|2021-11-30 10:48:00|17993.54|17993.54|17989.58|17989.58|17993.54|17993.54|17989.58|17989.58|0
1638269290000|2021-11-30 10:48:10|17988.18|17988.18|17988.18|17988.18|17988.18|17988.18|17988.18|17988.18|0
1638269340000|2021-11-30 10:49:00|17992.14|17992.14|17992.14|17992.14|17992.14|17992.14|17992.14|17992.14|0
1638269350000|2021-11-30 10:49:10|17988.18|17988.18|17988.18|17988.18|17988.18|17988.18|17988.18|17988.18|0
1638269380000|2021-11-30 10:49:40|17992.14|17992.14|18001.47|18001.47|18001.47|18001.47|17992.14|17992.14|0
1638269390000|2021-11-30 10:49:50|18000.08|18000.08|18000.08|18000.08|18000.08|18000.08|18000.08|18000.08|0
1638269440000|2021-11-30 10:50:40|18002.87|18002.87|18002.87|18002.87|18002.87|18002.87|18002.87|18002.87|0
1638269470000|2021-11-30 10:51:10|17998.68|17998.68|17998.68|17998.68|17998.68|17998.68|17998.68|17998.68|0
1638269490000|2021-11-30 10:51:30|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|0
1638269500000|2021-11-30 10:51:40|17990.75|17990.75|17990.75|17990.75|17990.75|17990.75|17990.75|17990.75|0
1638269510000|2021-11-30 10:51:50|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|17994.71|0
1638269630000|2021-11-30 10:53:50|17998.68|17998.68|18002.64|18002.64|18002.64|18002.64|17998.68|17998.68|0
1638269700000|2021-11-30 10:55:00|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1638269720000|2021-11-30 10:55:20|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|18015.94|0
1638269730000|2021-11-30 10:55:30|18018.74|18018.74|18020.13|18020.13|18020.13|18020.13|18018.74|18018.74|0
1638269760000|2021-11-30 10:56:00|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|0
1638269770000|2021-11-30 10:56:10|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|0
1638269800000|2021-11-30 10:56:40|18018.95|18018.95|18018.95|18018.95|18018.95|18018.95|18018.95|18018.95|0
1638269820000|2021-11-30 10:57:00|18026.88|18026.88|18026.88|18026.88|18026.88|18026.88|18026.88|18026.88|0
1638269850000|2021-11-30 10:57:30|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|0
1638269860000|2021-11-30 10:57:40|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|0
1638269900000|2021-11-30 10:58:20|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|18030.84|0
1638269970000|2021-11-30 10:59:30|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|18034.81|0
1638270000000|2021-11-30 11:00:00|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|0
1638270030000|2021-11-30 11:00:30|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|0
1638270040000|2021-11-30 11:00:40|18049.27|18049.27|18053.24|18053.24|18053.24|18053.24|18045.31|18045.31|0
1638270060000|2021-11-30 11:01:00|18049.27|18049.27|18049.27|18049.27|18049.27|18049.27|18049.27|18049.27|0
1638270090000|2021-11-30 11:01:30|18041.34|18041.34|18033.41|18033.41|18041.34|18041.34|18033.41|18033.41|0
1638270110000|2021-11-30 11:01:50|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|18025.48|0
1638270140000|2021-11-30 11:02:20|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|18017.55|0
1638270200000|2021-11-30 11:03:20|18014.75|18014.75|18014.75|18014.75|18014.75|18014.75|18014.75|18014.75|0
1638270220000|2021-11-30 11:03:40|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|0
1638270230000|2021-11-30 11:03:50|18009.87|18009.87|18005.9|18005.9|18009.87|18009.87|18005.9|18005.9|0
1638270240000|2021-11-30 11:04:00|18001.7|18001.7|18001.7|18001.7|18001.7|18001.7|18001.7|18001.7|0
1638270290000|2021-11-30 11:04:50|17989.81|17989.81|17989.81|17989.81|17989.81|17989.81|17989.81|17989.81|0
1638270330000|2021-11-30 11:05:30|17993.77|17993.77|17989.57|17989.57|17993.77|17993.77|17989.57|17989.57|0
1638270460000|2021-11-30 11:07:40|17993.54|17993.54|18000.3|18000.3|18001.7|18001.7|17993.54|17993.54|0
1638270540000|2021-11-30 11:09:00|18003.1|18003.1|18003.1|18003.1|18003.1|18003.1|18001.7|18001.7|0
1638270550000|2021-11-30 11:09:10|17999.14|17999.14|17999.14|17999.14|17999.14|17999.14|17999.14|17999.14|0
1638270560000|2021-11-30 11:09:20|17997.76|17997.76|17997.76|17997.76|17997.76|17997.76|17997.76|17997.76|0
1638270600000|2021-11-30 11:10:00|17989.83|17989.83|17989.83|17989.83|17989.83|17989.83|17989.83|17989.83|0
1638270610000|2021-11-30 11:10:10|17987.03|17987.03|17988.43|17988.43|17988.43|17988.43|17987.03|17987.03|0
1638270620000|2021-11-30 11:10:20|17992.39|17992.39|17992.39|17992.39|17992.39|17992.39|17992.39|17992.39|0
1638270640000|2021-11-30 11:10:40|17984.46|17984.46|17984.46|17984.46|17984.46|17984.46|17984.46|17984.46|0
1638270690000|2021-11-30 11:11:30|17985.86|17985.86|17985.86|17985.86|17985.86|17985.86|17985.86|17985.86|0
1638270710000|2021-11-30 11:11:50|17997.76|17997.76|18002.64|18002.64|18002.64|18002.64|17997.76|17997.76|0
1638270720000|2021-11-30 11:12:00|18003.1|18003.1|17996.55|17996.55|18004.48|18004.48|17996.55|17996.55|0
1638270750000|2021-11-30 11:12:30|17997.47|17997.47|17997.47|17997.47|17997.47|17997.47|17997.47|17997.47|0
1638270780000|2021-11-30 11:13:00|18000.27|18000.27|18000.27|18000.27|18000.27|18000.27|18000.27|18000.27|0
1638270830000|2021-11-30 11:13:50|18012.16|18012.16|18012.16|18012.16|18012.16|18012.16|18012.16|18012.16|0
1638270890000|2021-11-30 11:14:50|18004.23|18004.23|18004.23|18004.23|18004.23|18004.23|18004.23|18004.23|0
1638270900000|2021-11-30 11:15:00|18006.99|18006.99|18006.99|18006.99|18006.99|18006.99|18006.99|18006.99|0
1638270950000|2021-11-30 11:15:50|18003.03|18003.03|18003.03|18003.03|18003.03|18003.03|18003.03|18003.03|0
1638270980000|2021-11-30 11:16:20|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|0
1638271030000|2021-11-30 11:17:10|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|18012.62|0
1638271040000|2021-11-30 11:17:20|18011.22|18011.22|18011.22|18011.22|18011.22|18011.22|18011.22|18011.22|0
1638271050000|2021-11-30 11:17:30|18023.12|18023.12|18023.12|18023.12|18023.12|18023.12|18023.12|18023.12|0
1638271090000|2021-11-30 11:18:10|18015.19|18015.19|18015.19|18015.19|18015.19|18015.19|18015.19|18015.19|0
1638271230000|2021-11-30 11:20:30|18011.22|18011.22|18011.22|18011.22|18011.22|18011.22|18011.22|18011.22|0
1638271250000|2021-11-30 11:20:50|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|0
1638271260000|2021-11-30 11:21:00|18015.19|18015.19|18003.29|18003.29|18015.19|18015.19|18003.29|18003.29|0
1638271280000|2021-11-30 11:21:20|17999.33|17999.33|17999.33|17999.33|17999.33|17999.33|17999.33|17999.33|0
1638271300000|2021-11-30 11:21:40|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|18007.26|0
1638271360000|2021-11-30 11:22:40|18011.22|18011.22|18023.07|18023.07|18027.26|18027.26|18011.22|18011.22|0
1638271370000|2021-11-30 11:22:50|18019.1|18019.1|18015.13|18015.13|18019.1|18019.1|18015.13|18015.13|0
1638271390000|2021-11-30 11:23:10|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|18023.07|0
1638271400000|2021-11-30 11:23:20|18019.1|18019.1|18019.1|18019.1|18019.1|18019.1|18019.1|18019.1|0
1638271430000|2021-11-30 11:23:50|18014.9|18014.9|18014.9|18014.9|18014.9|18014.9|18014.9|18014.9|0
1638271450000|2021-11-30 11:24:10|18016.3|18016.3|18017.7|18017.7|18017.7|18017.7|18016.3|18016.3|0
1638271530000|2021-11-30 11:25:30|17997.87|17997.87|17997.87|17997.87|17997.87|17997.87|17997.87|17997.87|0
1638271540000|2021-11-30 11:25:40|18005.8|18005.8|18005.8|18005.8|18005.8|18005.8|18005.8|18005.8|0
1638271550000|2021-11-30 11:25:50|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|0
1638271560000|2021-11-30 11:26:00|18011.17|18011.17|18011.17|18011.17|18011.17|18011.17|18011.17|18011.17|0
1638271570000|2021-11-30 11:26:10|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|18007.2|0
1638271580000|2021-11-30 11:26:20|18019.1|18019.1|18016.3|18016.3|18023.3|18023.3|18016.3|18016.3|0
1638271610000|2021-11-30 11:26:50|18019.06|18019.06|18015.09|18015.09|18019.06|18019.06|18015.09|18015.09|0
1638271620000|2021-11-30 11:27:00|18007.16|18007.16|18012.05|18012.05|18012.05|18012.05|18007.16|18007.16|0
1638271630000|2021-11-30 11:27:10|18023.94|18023.94|18023.94|18023.94|18023.94|18023.94|18023.94|18023.94|0
1638271640000|2021-11-30 11:27:20|18024.4|18024.4|18024.4|18024.4|18024.4|18024.4|18024.4|18024.4|0
1638271650000|2021-11-30 11:27:30|18028.37|18028.37|18028.37|18028.37|18028.37|18028.37|18028.37|18028.37|0
1638271670000|2021-11-30 11:27:50|18027.91|18027.91|18027.45|18027.45|18027.91|18027.91|18027.45|18027.45|0
1638271690000|2021-11-30 11:28:10|18026.53|18026.53|18022.1|18022.1|18026.53|18026.53|18022.1|18022.1|0
1638271740000|2021-11-30 11:29:00|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|18018.14|0
1638271760000|2021-11-30 11:29:20|18030.04|18030.04|18030.04|18030.04|18030.04|18030.04|18030.04|18030.04|0
1638271800000|2021-11-30 11:30:00|18034.23|18034.23|18035.4|18035.4|18038.2|18038.2|18034.23|18034.23|0
1638271850000|2021-11-30 11:30:50|18032.6|18032.6|18036.8|18036.8|18036.8|18036.8|18032.6|18032.6|0
1638271860000|2021-11-30 11:31:00|18039.6|18039.6|18042.4|18042.4|18042.4|18042.4|18039.6|18039.6|0
1638271880000|2021-11-30 11:31:20|18054.29|18054.29|18050.33|18050.33|18054.29|18054.29|18050.33|18050.33|0
1638271910000|2021-11-30 11:31:50|18047.53|18047.53|18047.53|18047.53|18047.53|18047.53|18047.53|18047.53|0
1638271950000|2021-11-30 11:32:30|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|18051.49|0
1638271960000|2021-11-30 11:32:40|18043.56|18043.56|18042.16|18042.16|18043.56|18043.56|18042.16|18042.16|0
1638272010000|2021-11-30 11:33:30|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|18037.97|0
1638272040000|2021-11-30 11:34:00|18034|18034|18034|18034|18034|18034|18034|18034|0
1638272130000|2021-11-30 11:35:30|18036.76|18036.76|18036.76|18036.76|18036.76|18036.76|18036.76|18036.76|0
1638272150000|2021-11-30 11:35:50|18042.36|18042.36|18042.36|18042.36|18042.36|18042.36|18042.36|18042.36|0
1638272160000|2021-11-30 11:36:00|18046.32|18046.32|18050.29|18050.29|18050.29|18050.29|18046.32|18046.32|0
1638272220000|2021-11-30 11:37:00|18046.32|18046.32|18043.52|18043.52|18046.32|18046.32|18043.52|18043.52|0
1638272230000|2021-11-30 11:37:10|18046.32|18046.32|18042.12|18042.12|18046.32|18046.32|18042.12|18042.12|0
1638272250000|2021-11-30 11:37:30|18039.32|18039.32|18039.32|18039.32|18039.32|18039.32|18039.32|18039.32|0
1638272350000|2021-11-30 11:39:10|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|18043.29|0
1638272370000|2021-11-30 11:39:30|18044.69|18044.69|18044.69|18044.69|18044.69|18044.69|18044.69|18044.69|0
1638272420000|2021-11-30 11:40:20|18048.89|18048.89|18048.89|18048.89|18048.89|18048.89|18048.89|18048.89|0
1638272430000|2021-11-30 11:40:30|18052.85|18052.85|18052.85|18052.85|18052.85|18052.85|18052.85|18052.85|0
1638272540000|2021-11-30 11:42:20|18048.65|18048.65|18048.65|18048.65|18048.65|18048.65|18048.65|18048.65|0
1638272560000|2021-11-30 11:42:40|18052.85|18052.85|18060.78|18060.78|18060.78|18060.78|18052.85|18052.85|0
1638272630000|2021-11-30 11:43:50|18052.85|18052.85|18052.85|18052.85|18052.85|18052.85|18048.89|18048.89|0
1638272700000|2021-11-30 11:45:00|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|18044.92|0
1638272720000|2021-11-30 11:45:20|18047.72|18047.72|18047.72|18047.72|18047.72|18047.72|18047.72|18047.72|0
1638272730000|2021-11-30 11:45:30|18049.12|18049.12|18047.72|18047.72|18050.52|18050.52|18047.72|18047.72|0
1638272760000|2021-11-30 11:46:00|18051.92|18051.92|18051.92|18051.92|18051.92|18051.92|18051.92|18051.92|0
1638272790000|2021-11-30 11:46:30|18047.95|18047.95|18042.36|18042.36|18047.95|18047.95|18042.36|18042.36|0
1638272830000|2021-11-30 11:47:10|18050.29|18050.29|18050.29|18050.29|18050.29|18050.29|18050.29|18050.29|0
1638272840000|2021-11-30 11:47:20|18046.32|18046.32|18043.52|18043.52|18046.32|18046.32|18043.52|18043.52|0
1638272860000|2021-11-30 11:47:40|18051.45|18051.45|18051.45|18051.45|18051.45|18051.45|18051.45|18051.45|0
1638272880000|2021-11-30 11:48:00|18051.91|18051.91|18051.45|18051.45|18051.91|18051.91|18051.45|18051.45|0
1638272900000|2021-11-30 11:48:20|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|0
1638272980000|2021-11-30 11:49:40|18042.12|18042.12|18042.12|18042.12|18042.12|18042.12|18042.12|18042.12|0
1638273000000|2021-11-30 11:50:00|18054.02|18054.02|18050.05|18050.05|18054.02|18054.02|18050.05|18050.05|0
1638273040000|2021-11-30 11:50:40|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|0
1638273050000|2021-11-30 11:50:50|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|0
1638273060000|2021-11-30 11:51:00|18054.25|18054.25|18054.25|18054.25|18054.25|18054.25|18054.25|18054.25|0
1638273070000|2021-11-30 11:51:10|18055.65|18055.65|18050.29|18050.29|18062.42|18062.42|18050.29|18050.29|0
1638273120000|2021-11-30 11:52:00|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|0
1638273130000|2021-11-30 11:52:10|18039.56|18039.56|18039.56|18039.56|18039.56|18039.56|18039.56|18039.56|0
1638273140000|2021-11-30 11:52:20|18043.52|18043.52|18043.52|18043.52|18043.52|18043.52|18043.52|18043.52|0
1638273150000|2021-11-30 11:52:30|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|18047.49|0
1638273160000|2021-11-30 11:52:40|18051.69|18051.69|18051.69|18051.69|18051.69|18051.69|18051.69|18051.69|0
1638273200000|2021-11-30 11:53:20|18047.72|18047.72|18055.65|18055.65|18055.65|18055.65|18047.72|18047.72|0
1638273210000|2021-11-30 11:53:30|18057.05|18057.05|18052.85|18052.85|18057.05|18057.05|18052.85|18052.85|0
1638273220000|2021-11-30 11:53:40|18044.92|18044.92|18044.92|18044.92|18048.89|18048.89|18044.92|18044.92|0
1638273250000|2021-11-30 11:54:10|18040.96|18040.96|18040.96|18040.96|18040.96|18040.96|18040.96|18040.96|0
1638273260000|2021-11-30 11:54:20|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|18042.34|0
1638273270000|2021-11-30 11:54:30|18046.3|18046.3|18043.5|18043.5|18046.3|18046.3|18043.5|18043.5|0
1638273300000|2021-11-30 11:55:00|18047.47|18047.47|18047.47|18047.47|18047.47|18047.47|18047.47|18047.47|0
1638273320000|2021-11-30 11:55:20|18051.43|18051.43|18057.03|18057.03|18057.03|18057.03|18051.43|18051.43|0
1638273350000|2021-11-30 11:55:50|18058.43|18058.43|18058.43|18058.43|18058.43|18058.43|18058.43|18058.43|0
1638273360000|2021-11-30 11:56:00|18054.47|18054.47|18050.5|18050.5|18054.47|18054.47|18050.5|18050.5|0
1638273400000|2021-11-30 11:56:40|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|0
1638273420000|2021-11-30 11:57:00|18050.5|18050.5|18047.7|18047.7|18050.5|18050.5|18043.5|18043.5|0
1638273430000|2021-11-30 11:57:10|18051.67|18051.67|18051.67|18051.67|18051.67|18051.67|18051.67|18051.67|0
1638273450000|2021-11-30 11:57:30|18059.6|18059.6|18055.63|18055.63|18059.6|18059.6|18055.63|18055.63|0
1638273570000|2021-11-30 11:59:30|18050.03|18050.03|18050.03|18050.03|18050.03|18050.03|18050.03|18050.03|0
1638273650000|2021-11-30 12:00:50|18046.07|18046.07|18046.07|18046.07|18046.07|18046.07|18046.07|18046.07|0
1638273680000|2021-11-30 12:01:20|18050.27|18050.27|18050.27|18050.27|18050.27|18050.27|18050.27|18050.27|0
1638273750000|2021-11-30 12:02:30|18054.23|18054.23|18055.63|18055.63|18055.63|18055.63|18054.23|18054.23|0
1638273770000|2021-11-30 12:02:50|18051.67|18051.67|18047.7|18047.7|18051.67|18051.67|18047.7|18047.7|0
1638273810000|2021-11-30 12:03:30|18043.74|18043.74|18043.74|18043.74|18043.74|18043.74|18043.74|18043.74|0
1638273950000|2021-11-30 12:05:50|18046.53|18046.53|18046.53|18046.53|18046.53|18046.53|18045.14|18045.14|0
1638273960000|2021-11-30 12:06:00|18042.57|18042.57|18046.53|18046.53|18046.53|18046.53|18042.57|18042.57|0
1638274000000|2021-11-30 12:06:40|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|0
1638274020000|2021-11-30 12:07:00|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|18034.64|0
1638274060000|2021-11-30 12:07:40|18026.71|18026.71|18032.07|18032.07|18032.07|18032.07|18026.71|18026.71|0
1638274080000|2021-11-30 12:08:00|18024.14|18024.14|18020.18|18020.18|18024.14|18024.14|18020.18|18020.18|0
1638274100000|2021-11-30 12:08:20|18020.64|18020.64|18020.64|18020.64|18020.64|18020.64|18020.64|18020.64|0
1638274180000|2021-11-30 12:09:40|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|0
1638274190000|2021-11-30 12:09:50|18033.93|18033.93|18033.93|18033.93|18033.93|18033.93|18033.93|18033.93|0
1638274210000|2021-11-30 12:10:10|18022.04|18022.04|18022.04|18022.04|18022.04|18022.04|18022.04|18022.04|0
1638274230000|2021-11-30 12:10:30|18020.66|18020.66|18019.26|18019.26|18020.66|18020.66|18019.26|18019.26|0
1638274270000|2021-11-30 12:11:10|18023.22|18023.22|18030.22|18030.22|18030.22|18030.22|18023.22|18023.22|0
1638274300000|2021-11-30 12:11:40|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|0
1638274310000|2021-11-30 12:11:50|18035.82|18035.82|18035.82|18035.82|18035.82|18035.82|18035.82|18035.82|0
1638274330000|2021-11-30 12:12:10|18037.22|18037.22|18041.18|18041.18|18041.18|18041.18|18037.22|18037.22|0
1638274340000|2021-11-30 12:12:20|18036.99|18036.99|18036.99|18036.99|18036.99|18036.99|18036.99|18036.99|0
1638274370000|2021-11-30 12:12:50|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|0
1638274380000|2021-11-30 12:13:00|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|0
1638274390000|2021-11-30 12:13:10|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|0
1638274440000|2021-11-30 12:14:00|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|0
1638274500000|2021-11-30 12:15:00|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|0
1638274510000|2021-11-30 12:15:10|18054.25|18054.25|18054.25|18054.25|18054.25|18054.25|18054.25|18054.25|0
1638274530000|2021-11-30 12:15:30|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|18050.28|0
1638274540000|2021-11-30 12:15:40|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|18046.32|0
1638274570000|2021-11-30 12:16:10|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|0
1638274580000|2021-11-30 12:16:20|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|0
1638274640000|2021-11-30 12:17:20|18038.38|18038.38|18034.42|18034.42|18038.38|18038.38|18030.45|18030.45|0
1638274650000|2021-11-30 12:17:30|18026.49|18026.49|18034.42|18034.42|18034.42|18034.42|18026.49|18026.49|0
1638274660000|2021-11-30 12:17:40|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|18033.02|0
1638274680000|2021-11-30 12:18:00|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|0
1638274720000|2021-11-30 12:18:40|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|0
1638274750000|2021-11-30 12:19:10|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|0
1638274760000|2021-11-30 12:19:20|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|0
1638274860000|2021-11-30 12:21:00|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|0
1638274870000|2021-11-30 12:21:10|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|0
1638274890000|2021-11-30 12:21:30|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|0
1638274920000|2021-11-30 12:22:00|18043.29|18043.29|18044.69|18044.69|18044.69|18044.69|18043.29|18043.29|0
1638274930000|2021-11-30 12:22:10|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|18046.09|0
1638274940000|2021-11-30 12:22:20|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|18050.05|0
1638274970000|2021-11-30 12:22:50|18052.85|18052.85|18061.02|18061.02|18061.02|18061.02|18052.85|18052.85|0
1638275050000|2021-11-30 12:24:10|18065.22|18065.22|18066.59|18066.59|18066.59|18066.59|18065.22|18065.22|0
1638275060000|2021-11-30 12:24:20|18067.05|18067.05|18069.85|18069.85|18069.85|18069.85|18067.05|18067.05|0
1638275120000|2021-11-30 12:25:20|18068.93|18068.93|18072.9|18072.9|18072.9|18072.9|18068.93|18068.93|0
1638275130000|2021-11-30 12:25:30|18068.93|18068.93|18071.97|18071.97|18071.97|18071.97|18064.97|18064.97|0
1638275160000|2021-11-30 12:26:00|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|0
1638275200000|2021-11-30 12:26:40|18070.57|18070.57|18071.97|18071.97|18071.97|18071.97|18070.57|18070.57|0
1638275230000|2021-11-30 12:27:10|18075.93|18075.93|18079.9|18079.9|18079.9|18079.9|18075.93|18075.93|0
1638275240000|2021-11-30 12:27:20|18081.3|18081.3|18081.3|18081.3|18081.3|18081.3|18081.3|18081.3|0
1638275360000|2021-11-30 12:29:20|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|0
1638275410000|2021-11-30 12:30:10|18077.33|18077.33|18073.37|18073.37|18077.33|18077.33|18073.37|18073.37|0
1638275460000|2021-11-30 12:31:00|18069.4|18069.4|18073.37|18073.37|18073.37|18073.37|18069.4|18069.4|0
1638275470000|2021-11-30 12:31:10|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|18069.17|0
1638275500000|2021-11-30 12:31:40|18067.77|18067.77|18067.77|18067.77|18067.77|18067.77|18067.77|18067.77|0
1638275510000|2021-11-30 12:31:50|18068.69|18068.69|18068.69|18068.69|18068.69|18068.69|18068.69|18068.69|0
1638275550000|2021-11-30 12:32:30|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|18063.09|0
1638275580000|2021-11-30 12:33:00|18059.12|18059.12|18059.12|18059.12|18059.12|18059.12|18059.12|18059.12|0
1638275590000|2021-11-30 12:33:10|18055.16|18055.16|18055.16|18055.16|18059.12|18059.12|18055.16|18055.16|0
1638275600000|2021-11-30 12:33:20|18059.12|18059.12|18059.12|18059.12|18059.12|18059.12|18059.12|18059.12|0
1638275620000|2021-11-30 12:33:40|18060.52|18060.52|18059.12|18059.12|18060.52|18060.52|18059.12|18059.12|0
1638275640000|2021-11-30 12:34:00|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|0
1638275660000|2021-11-30 12:34:20|18053.32|18053.32|18050.52|18050.52|18053.32|18053.32|18050.52|18050.52|0
1638275670000|2021-11-30 12:34:30|18046.56|18046.56|18046.56|18046.56|18046.56|18046.56|18046.56|18046.56|0
1638275760000|2021-11-30 12:36:00|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|0
1638275790000|2021-11-30 12:36:30|18038.62|18038.62|18038.62|18038.62|18038.62|18038.62|18038.62|18038.62|0
1638275800000|2021-11-30 12:36:40|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|0
1638275840000|2021-11-30 12:37:20|18038.62|18038.62|18034.66|18034.66|18038.62|18038.62|18034.66|18034.66|0
1638275860000|2021-11-30 12:37:40|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|0
1638275870000|2021-11-30 12:37:50|18032.09|18032.09|18024.16|18024.16|18032.09|18032.09|18024.16|18024.16|0
1638275920000|2021-11-30 12:38:40|18020.2|18020.2|18020.2|18020.2|18020.2|18020.2|18020.2|18020.2|0
1638275930000|2021-11-30 12:38:50|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|18019.74|0
1638276000000|2021-11-30 12:40:00|18023.7|18023.7|18023.7|18023.7|18023.7|18023.7|18023.7|18023.7|0
1638276010000|2021-11-30 12:40:10|18022.3|18022.3|18026.27|18026.27|18026.27|18026.27|18022.3|18022.3|0
1638276020000|2021-11-30 12:40:20|18022.3|18022.3|18025.1|18025.1|18025.1|18025.1|18022.3|18022.3|0
1638276030000|2021-11-30 12:40:30|18023.7|18023.7|18027.67|18027.67|18027.67|18027.67|18023.7|18023.7|0
1638276050000|2021-11-30 12:40:50|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|18026.27|0
1638276060000|2021-11-30 12:41:00|18022.3|18022.3|18019.51|18019.51|18022.3|18022.3|18019.51|18019.51|0
1638276090000|2021-11-30 12:41:30|18027.44|18027.44|18024.64|18024.64|18031.4|18031.4|18024.64|18024.64|0
1638276100000|2021-11-30 12:41:40|18028.6|18028.6|18028.6|18028.6|18028.6|18028.6|18028.6|18028.6|0
1638276110000|2021-11-30 12:41:50|18036.53|18036.53|18036.53|18036.53|18036.53|18036.53|18036.53|18036.53|0
1638276150000|2021-11-30 12:42:30|18040.5|18040.5|18036.53|18036.53|18040.5|18040.5|18036.53|18036.53|0
1638276180000|2021-11-30 12:43:00|18028.6|18028.6|18033.97|18033.97|18033.97|18033.97|18028.6|18028.6|0
1638276210000|2021-11-30 12:43:30|18035.37|18035.37|18035.37|18035.37|18035.37|18035.37|18035.37|18035.37|0
1638276270000|2021-11-30 12:44:30|18031.4|18031.4|18027.44|18027.44|18031.4|18031.4|18027.44|18027.44|0
1638276300000|2021-11-30 12:45:00|18028.83|18028.83|18026.5|18026.5|18028.83|18028.83|18026.04|18026.04|0
1638276310000|2021-11-30 12:45:10|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|18034.43|0
1638276360000|2021-11-30 12:46:00|18037.23|18037.23|18037.23|18037.23|18037.23|18037.23|18037.23|18037.23|0
1638276410000|2021-11-30 12:46:50|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|18041.19|0
1638276430000|2021-11-30 12:47:10|18037.23|18037.23|18041.19|18041.19|18041.19|18041.19|18037.23|18037.23|0
1638276450000|2021-11-30 12:47:30|18045.16|18045.16|18045.16|18045.16|18045.16|18045.16|18045.16|18045.16|0
1638276470000|2021-11-30 12:47:50|18050.75|18050.75|18046.79|18046.79|18050.75|18050.75|18046.79|18046.79|0
1638276540000|2021-11-30 12:49:00|18045.41|18045.41|18044.95|18044.95|18045.41|18045.41|18044.95|18044.95|0
1638276550000|2021-11-30 12:49:10|18048.91|18048.91|18044.95|18044.95|18048.91|18048.91|18044.95|18044.95|0
1638276600000|2021-11-30 12:50:00|18040.98|18040.98|18040.98|18040.98|18040.98|18040.98|18040.98|18040.98|0
1638276620000|2021-11-30 12:50:20|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1638276750000|2021-11-30 12:52:30|18036.33|18036.33|18039.13|18039.13|18039.13|18039.13|18036.33|18036.33|0
1638276820000|2021-11-30 12:53:40|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|18047.06|0
1638276840000|2021-11-30 12:54:00|18048.46|18048.46|18048.46|18048.46|18048.46|18048.46|18048.46|18048.46|0
1638276850000|2021-11-30 12:54:10|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|18044.49|0
1638276870000|2021-11-30 12:54:30|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1638276880000|2021-11-30 12:54:40|18036.33|18036.33|18036.33|18036.33|18036.33|18036.33|18036.33|18036.33|0
1638276950000|2021-11-30 12:55:50|18040.29|18040.29|18044.72|18044.72|18044.72|18044.72|18040.29|18040.29|0
1638276970000|2021-11-30 12:56:10|18048.91|18048.91|18048.91|18048.91|18048.91|18048.91|18048.91|18048.91|0
1638277030000|2021-11-30 12:57:10|18051.71|18051.71|18051.71|18051.71|18051.71|18051.71|18051.71|18051.71|0
1638277080000|2021-11-30 12:58:00|18055.68|18055.68|18059.64|18059.64|18059.64|18059.64|18055.68|18055.68|0
1638277120000|2021-11-30 12:58:40|18056.85|18056.85|18056.85|18056.85|18056.85|18056.85|18056.85|18056.85|0
1638277140000|2021-11-30 12:59:00|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|0
1638277200000|2021-11-30 13:00:00|18056.85|18056.85|18052.88|18052.88|18056.85|18056.85|18052.88|18052.88|0
1638277230000|2021-11-30 13:00:30|18054.28|18054.28|18055.68|18055.68|18055.68|18055.68|18054.28|18054.28|0
1638277240000|2021-11-30 13:00:40|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|0
1638277280000|2021-11-30 13:01:20|18056.85|18056.85|18060.81|18060.81|18060.81|18060.81|18056.85|18056.85|0
1638277290000|2021-11-30 13:01:30|18061.73|18061.73|18062.19|18062.19|18062.19|18062.19|18061.73|18061.73|0
1638277410000|2021-11-30 13:03:30|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|18066.15|0
1638277460000|2021-11-30 13:04:20|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|0
1638277490000|2021-11-30 13:04:50|18063.59|18063.59|18063.59|18063.59|18063.59|18063.59|18063.59|18063.59|0
1638277510000|2021-11-30 13:05:10|18057.99|18057.99|18057.99|18057.99|18057.99|18057.99|18057.99|18057.99|0
1638277570000|2021-11-30 13:06:10|18054.03|18054.03|18054.03|18054.03|18054.03|18054.03|18054.03|18054.03|0
1638277580000|2021-11-30 13:06:20|18057.99|18057.99|18057.99|18057.99|18057.99|18057.99|18057.99|18057.99|0
1638277600000|2021-11-30 13:06:40|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|0
1638277650000|2021-11-30 13:07:30|18063.36|18063.36|18064.76|18064.76|18064.76|18064.76|18063.36|18063.36|0
1638277690000|2021-11-30 13:08:10|18068.72|18068.72|18061.25|18061.25|18069.18|18069.18|18061.25|18061.25|0
1638277710000|2021-11-30 13:08:30|18064.05|18064.05|18064.53|18064.53|18064.53|18064.53|18063.13|18063.13|0
1638277800000|2021-11-30 13:10:00|18057.53|18057.53|18053.57|18053.57|18057.53|18057.53|18049.6|18049.6|0
1638277810000|2021-11-30 13:10:10|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|0
1638277830000|2021-11-30 13:10:30|18053.8|18053.8|18053.8|18053.8|18053.8|18053.8|18053.8|18053.8|0
1638277860000|2021-11-30 13:11:00|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|0
1638277870000|2021-11-30 13:11:10|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|0
1638277910000|2021-11-30 13:11:50|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|0
1638278000000|2021-11-30 13:13:20|18063.36|18063.36|18061.96|18061.96|18069.89|18069.89|18061.96|18061.96|0
1638278010000|2021-11-30 13:13:30|18061.5|18061.5|18060.12|18060.12|18061.5|18061.5|18060.12|18060.12|0
1638278020000|2021-11-30 13:13:40|18059.21|18059.21|18059.21|18059.21|18059.21|18059.21|18059.21|18059.21|0
1638278030000|2021-11-30 13:13:50|18055.01|18055.01|18055.01|18055.01|18055.01|18055.01|18055.01|18055.01|0
1638278040000|2021-11-30 13:14:00|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|18056.41|0
1638278050000|2021-11-30 13:14:10|18052.44|18052.44|18047.1|18047.1|18052.44|18052.44|18047.1|18047.1|0
1638278060000|2021-11-30 13:14:20|18044.3|18044.3|18044.3|18044.3|18048.26|18048.26|18044.3|18044.3|0
1638278100000|2021-11-30 13:15:00|18040.33|18040.33|18040.33|18040.33|18040.33|18040.33|18040.33|18040.33|0
1638278160000|2021-11-30 13:16:00|18036.37|18036.37|18032.4|18032.4|18036.37|18036.37|18032.4|18032.4|0
1638278170000|2021-11-30 13:16:10|18028.44|18028.44|18028.44|18028.44|18028.44|18028.44|18028.44|18028.44|0
1638278200000|2021-11-30 13:16:40|18020.51|18020.51|18020.51|18020.51|18020.51|18020.51|18020.51|18020.51|0
1638278220000|2021-11-30 13:17:00|18021.91|18021.91|18021.91|18021.91|18021.91|18021.91|18021.91|18021.91|0
1638278230000|2021-11-30 13:17:10|18022.82|18022.82|18021.43|18021.43|18022.82|18022.82|18020.03|18020.03|0
1638278260000|2021-11-30 13:17:40|18025.39|18025.39|18028.19|18028.19|18028.19|18028.19|18023.99|18023.99|0
1638278270000|2021-11-30 13:17:50|18029.59|18029.59|18029.59|18029.59|18029.59|18029.59|18029.59|18029.59|0
1638278300000|2021-11-30 13:18:20|18021.66|18021.66|18021.66|18021.66|18021.66|18021.66|18021.66|18021.66|0
1638278340000|2021-11-30 13:19:00|18017.69|18017.69|18017.69|18017.69|18017.69|18017.69|18017.69|18017.69|0
1638278380000|2021-11-30 13:19:40|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|0
1638278400000|2021-11-30 13:20:00|18024.46|18024.46|18024.46|18024.46|18024.46|18024.46|18024.46|18024.46|0
1638278430000|2021-11-30 13:20:30|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|18023.06|0
1638278440000|2021-11-30 13:20:40|18011.16|18011.16|18007.2|18007.2|18011.16|18011.16|18007.2|18007.2|0
1638278450000|2021-11-30 13:20:50|18004.4|18004.4|18004.4|18004.4|18004.4|18004.4|18004.4|18004.4|0
1638278460000|2021-11-30 13:21:00|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|0
1638278470000|2021-11-30 13:21:10|18001.6|18001.6|18001.6|18001.6|18001.6|18001.6|18001.6|18001.6|0
1638278480000|2021-11-30 13:21:20|17997.63|17997.63|17997.63|17997.63|17997.63|17997.63|17997.63|17997.63|0
1638278540000|2021-11-30 13:22:20|17996.25|17996.25|17996.25|17996.25|17996.25|17996.25|17996.25|17996.25|0
1638278570000|2021-11-30 13:22:50|17997.65|17997.65|17997.65|17997.65|17997.65|17997.65|17997.65|17997.65|0
1638278600000|2021-11-30 13:23:20|17989.72|17989.72|17989.72|17989.72|17989.72|17989.72|17989.72|17989.72|0
1638278610000|2021-11-30 13:23:30|17985.76|17985.76|17985.76|17985.76|17985.76|17985.76|17985.76|17985.76|0
1638278690000|2021-11-30 13:24:50|17989.72|17989.72|17989.72|17989.72|17989.72|17989.72|17989.72|17989.72|0
1638278740000|2021-11-30 13:25:40|17988.8|17988.8|17994.17|17994.17|17994.17|17994.17|17988.8|17988.8|0
1638278760000|2021-11-30 13:26:00|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|0
1638278830000|2021-11-30 13:27:10|18006.06|18006.06|18006.06|18006.06|18006.06|18006.06|18006.06|18006.06|0
1638278850000|2021-11-30 13:27:30|17998.13|17998.13|17998.13|17998.13|17998.13|17998.13|17998.13|17998.13|0
1638278880000|2021-11-30 13:28:00|17999.53|17999.53|17996.74|17996.74|17999.53|17999.53|17996.74|17996.74|0
1638278900000|2021-11-30 13:28:20|17992.77|17992.77|17991.37|17991.37|17992.77|17992.77|17991.37|17991.37|0
1638278960000|2021-11-30 13:29:20|17975.51|17975.51|17972.71|17972.71|17975.51|17975.51|17972.71|17972.71|0
1638279010000|2021-11-30 13:30:10|17976.68|17976.68|17974.84|17974.84|17976.68|17976.68|17974.38|17974.38|0
1638279030000|2021-11-30 13:30:30|17982.77|17982.77|17982.77|17982.77|17982.77|17982.77|17982.77|17982.77|0
1638279040000|2021-11-30 13:30:40|17982.31|17982.31|17982.31|17982.31|17982.31|17982.31|17982.31|17982.31|0
1638279060000|2021-11-30 13:31:00|17970.41|17970.41|17974.38|17974.38|17974.38|17974.38|17970.41|17970.41|0
1638279070000|2021-11-30 13:31:10|17970.41|17970.41|17970.41|17970.41|17970.41|17970.41|17970.41|17970.41|0
1638279080000|2021-11-30 13:31:20|17974.38|17974.38|17974.38|17974.38|17974.38|17974.38|17970.41|17970.41|0
1638279090000|2021-11-30 13:31:30|17978.34|17978.34|17978.34|17978.34|17978.34|17978.34|17978.34|17978.34|0
1638279120000|2021-11-30 13:32:00|17970.41|17970.41|17970.41|17970.41|17970.41|17970.41|17970.41|17970.41|0
1638279130000|2021-11-30 13:32:10|17971.33|17971.33|17970.87|17970.87|17971.33|17971.33|17970.87|17970.87|0
1638279140000|2021-11-30 13:32:20|17965.27|17965.27|17965.27|17965.27|17965.27|17965.27|17965.27|17965.27|0
1638279150000|2021-11-30 13:32:30|17966.67|17966.67|17966.67|17966.67|17966.67|17966.67|17966.67|17966.67|0
1638279180000|2021-11-30 13:33:00|17968.07|17968.07|17968.07|17968.07|17968.07|17968.07|17968.07|17968.07|0
1638279200000|2021-11-30 13:33:20|17970.87|17970.87|17970.87|17970.87|17970.87|17970.87|17970.87|17970.87|0
1638279210000|2021-11-30 13:33:30|17969.95|17969.95|17969.95|17969.95|17969.95|17969.95|17969.95|17969.95|0
1638279220000|2021-11-30 13:33:40|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|17969.49|0
1638279250000|2021-11-30 13:34:10|17969.95|17969.95|17971.33|17971.33|17971.33|17971.33|17969.95|17969.95|0
1638279260000|2021-11-30 13:34:20|17971.79|17971.79|17972.71|17972.71|17972.71|17972.71|17971.33|17971.33|0
1638279270000|2021-11-30 13:34:30|17975.51|17975.51|17978.31|17978.31|17978.31|17978.31|17975.51|17975.51|0
1638279300000|2021-11-30 13:35:00|17974.34|17974.34|17974.34|17974.34|17974.34|17974.34|17974.34|17974.34|0
1638279310000|2021-11-30 13:35:10|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|0
1638279330000|2021-11-30 13:35:30|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|0
1638279460000|2021-11-30 13:37:40|17980.19|17980.19|17980.19|17980.19|17980.19|17980.19|17980.19|17980.19|0
1638279470000|2021-11-30 13:37:50|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|17984.15|0
1638279480000|2021-11-30 13:38:00|17985.55|17985.55|17989.29|17989.29|17989.29|17989.29|17985.09|17985.09|0
1638279490000|2021-11-30 13:38:10|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|0
1638279510000|2021-11-30 13:38:30|17994.66|17994.66|17994.66|17994.66|17994.66|17994.66|17994.66|17994.66|0
1638279520000|2021-11-30 13:38:40|17991.86|17991.86|17991.86|17991.86|17991.86|17991.86|17991.86|17991.86|0
1638279580000|2021-11-30 13:39:40|17995.82|17995.82|17995.82|17995.82|17995.82|17995.82|17995.82|17995.82|0
1638279600000|2021-11-30 13:40:00|17997.2|17997.2|18002.8|18002.8|18002.8|18002.8|17997.2|17997.2|0
1638279610000|2021-11-30 13:40:10|18006.76|18006.76|18006.76|18006.76|18006.76|18006.76|18006.76|18006.76|0
1638279620000|2021-11-30 13:40:20|18002.57|18002.57|18002.57|18002.57|18002.57|18002.57|18002.57|18002.57|0
1638279670000|2021-11-30 13:41:10|18005.37|18005.37|18005.37|18005.37|18005.37|18005.37|18005.37|18005.37|0
1638279680000|2021-11-30 13:41:20|18003.97|18003.97|18002.57|18002.57|18003.97|18003.97|18002.57|18002.57|0
1638279690000|2021-11-30 13:41:30|18001.17|18001.17|17999.77|17999.77|18001.17|18001.17|17999.77|17999.77|0
1638279700000|2021-11-30 13:41:40|17998.37|17998.37|17998.37|17998.37|17998.37|17998.37|17998.37|17998.37|0
1638279710000|2021-11-30 13:41:50|18006.3|18006.3|18006.3|18006.3|18006.3|18006.3|18003.5|18003.5|0
1638279730000|2021-11-30 13:42:10|18004.9|18004.9|18000.93|18000.93|18004.9|18004.9|18000.93|18000.93|0
1638279740000|2021-11-30 13:42:20|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|0
1638279750000|2021-11-30 13:42:30|17995.34|17995.34|17992.54|17992.54|17995.34|17995.34|17992.54|17992.54|0
1638279760000|2021-11-30 13:42:40|17993.94|17993.94|17993.94|17993.94|17993.94|17993.94|17993.94|17993.94|0
1638279790000|2021-11-30 13:43:10|17995.34|17995.34|17996.74|17996.74|17996.74|17996.74|17995.34|17995.34|0
1638279800000|2021-11-30 13:43:20|17991.14|17991.14|17992.3|17992.3|17993.7|17993.7|17989.74|17989.74|0
1638279810000|2021-11-30 13:43:30|17995.1|17995.1|17995.1|17995.1|17995.1|17995.1|17995.1|17995.1|0
1638279820000|2021-11-30 13:43:40|17990.9|17990.9|17990.9|17990.9|17990.9|17990.9|17990.9|17990.9|0
1638279830000|2021-11-30 13:43:50|17994.87|17994.87|17997.67|17997.67|17997.67|17997.67|17994.87|17994.87|0
1638279840000|2021-11-30 13:44:00|17999.07|17999.07|17997.67|17997.67|18000.47|18000.47|17997.67|17997.67|0
1638279850000|2021-11-30 13:44:10|18000.47|18000.47|17994.87|17994.87|18000.47|18000.47|17994.87|17994.87|0
1638279860000|2021-11-30 13:44:20|17993.47|17993.47|17990.67|17990.67|17993.47|17993.47|17990.67|17990.67|0
1638279870000|2021-11-30 13:44:30|17994.64|17994.64|18006.25|18006.25|18006.25|18006.25|17994.64|17994.64|0
1638279890000|2021-11-30 13:44:50|18002.29|18002.29|18002.29|18002.29|18002.29|18002.29|18002.29|18002.29|0
1638279900000|2021-11-30 13:45:00|18006.48|18006.48|18006.48|18006.48|18006.48|18006.48|18006.48|18006.48|0
1638279920000|2021-11-30 13:45:20|18010.45|18010.45|18010.45|18010.45|18010.45|18010.45|18010.45|18010.45|0
1638279930000|2021-11-30 13:45:30|18010.91|18010.91|18010.91|18010.91|18010.91|18010.91|18010.91|18010.91|0
1638279980000|2021-11-30 13:46:20|18012.31|18012.31|18012.31|18012.31|18012.31|18012.31|18012.31|18012.31|0
1638280060000|2021-11-30 13:47:40|18013.71|18013.71|18013.71|18013.71|18013.71|18013.71|18013.71|18013.71|0
1638280070000|2021-11-30 13:47:50|18015.11|18015.11|18020.47|18020.47|18020.47|18020.47|18015.11|18015.11|0
1638280080000|2021-11-30 13:48:00|18024.44|18024.44|18024.44|18024.44|18024.44|18024.44|18024.44|18024.44|0
1638280090000|2021-11-30 13:48:10|18020.47|18020.47|18020.47|18020.47|18020.47|18020.47|18020.47|18020.47|0
1638280140000|2021-11-30 13:49:00|18024.44|18024.44|18024.44|18024.44|18024.44|18024.44|18024.44|18024.44|0
1638280190000|2021-11-30 13:49:50|18028.4|18028.4|18035.4|18035.4|18035.4|18035.4|18028.4|18028.4|0
1638280230000|2021-11-30 13:50:30|18031.43|18031.43|18031.43|18031.43|18031.43|18031.43|18031.43|18031.43|0
1638280240000|2021-11-30 13:50:40|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|0
1638280320000|2021-11-30 13:52:00|18037.49|18037.49|18037.49|18037.49|18037.49|18037.49|18037.49|18037.49|0
1638280340000|2021-11-30 13:52:20|18033.53|18033.53|18033.53|18033.53|18033.53|18033.53|18033.53|18033.53|0
1638280360000|2021-11-30 13:52:40|18025.6|18025.6|18017.67|18017.67|18025.6|18025.6|18017.67|18017.67|0
1638280380000|2021-11-30 13:53:00|18019.05|18019.05|18019.05|18019.05|18019.05|18019.05|18019.05|18019.05|0
1638280400000|2021-11-30 13:53:20|18018.59|18018.59|18022.55|18022.55|18022.55|18022.55|18018.59|18018.59|0
1638280430000|2021-11-30 13:53:50|18026.52|18026.52|18029.32|18029.32|18029.32|18029.32|18026.52|18026.52|0
1638280440000|2021-11-30 13:54:00|18030.71|18030.71|18038.65|18038.65|18038.65|18038.65|18030.71|18030.71|0
1638280460000|2021-11-30 13:54:20|18041.44|18041.44|18041.44|18041.44|18041.44|18041.44|18041.44|18041.44|0
1638280470000|2021-11-30 13:54:30|18042.84|18042.84|18045.64|18045.64|18045.64|18045.64|18042.84|18042.84|0
1638280480000|2021-11-30 13:54:40|18031.65|18031.65|18031.65|18031.65|18031.65|18031.65|18030.25|18030.25|0
1638280490000|2021-11-30 13:54:50|18030.25|18030.25|18030.25|18030.25|18031.65|18031.65|18030.25|18030.25|0
1638280500000|2021-11-30 13:55:00|18028.85|18028.85|18030.25|18030.25|18030.25|18030.25|18028.85|18028.85|0
1638280510000|2021-11-30 13:55:10|18028.85|18028.85|18030.25|18030.25|18033.05|18033.05|18028.85|18028.85|0
1638280520000|2021-11-30 13:55:20|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|18033.05|0
1638280540000|2021-11-30 13:55:40|18032.59|18032.59|18026.99|18026.99|18032.59|18032.59|18026.99|18026.99|0
1638280550000|2021-11-30 13:55:50|18028.39|18028.39|18020.46|18020.46|18032.35|18032.35|18020.46|18020.46|0
1638280560000|2021-11-30 13:56:00|18023.26|18023.26|18026.06|18026.06|18026.06|18026.06|18023.26|18023.26|0
1638280600000|2021-11-30 13:56:40|18026.52|18026.52|18037.49|18037.49|18037.49|18037.49|18025.6|18025.6|0
1638280620000|2021-11-30 13:57:00|18037.95|18037.95|18037.95|18037.95|18037.95|18037.95|18037.95|18037.95|0
1638280640000|2021-11-30 13:57:20|18042.15|18042.15|18046.12|18046.12|18046.12|18046.12|18042.15|18042.15|0
1638280650000|2021-11-30 13:57:30|18043.32|18043.32|18043.32|18043.32|18043.32|18043.32|18043.32|18043.32|0
1638280670000|2021-11-30 13:57:50|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|18040.52|0
1638280680000|2021-11-30 13:58:00|18043.32|18043.32|18046.12|18046.12|18046.12|18046.12|18043.32|18043.32|0
1638280690000|2021-11-30 13:58:10|18047.04|18047.04|18047.04|18047.04|18047.04|18047.04|18047.04|18047.04|0
1638280740000|2021-11-30 13:59:00|18054.97|18054.97|18054.97|18054.97|18054.97|18054.97|18054.97|18054.97|0
1638280750000|2021-11-30 13:59:10|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|0
1638280760000|2021-11-30 13:59:20|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|0
1638280800000|2021-11-30 14:00:00|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|18067.55|0
1638280830000|2021-11-30 14:00:30|18067.09|18067.09|18067.09|18067.09|18067.09|18067.09|18067.09|18067.09|0
1638280860000|2021-11-30 14:01:00|18055.2|18055.2|18055.2|18055.2|18055.2|18055.2|18055.2|18055.2|0
1638280870000|2021-11-30 14:01:10|18067.09|18067.09|18067.09|18067.09|18067.09|18067.09|18067.09|18067.09|0
1638280900000|2021-11-30 14:01:40|18068.49|18068.49|18072.46|18072.46|18072.46|18072.46|18068.49|18068.49|0
1638280920000|2021-11-30 14:02:00|18076.42|18076.42|18076.42|18076.42|18076.42|18076.42|18076.42|18076.42|0
1638280980000|2021-11-30 14:03:00|18072.46|18072.46|18068.49|18068.49|18072.46|18072.46|18068.49|18068.49|0
1638280990000|2021-11-30 14:03:10|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|0
1638281060000|2021-11-30 14:04:20|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|0
1638281090000|2021-11-30 14:04:50|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|0
1638281100000|2021-11-30 14:05:00|18068.49|18068.49|18075.49|18075.49|18075.49|18075.49|18068.49|18068.49|0
1638281110000|2021-11-30 14:05:10|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|18079.46|0
1638281130000|2021-11-30 14:05:30|18076.66|18076.66|18069.89|18069.89|18076.66|18076.66|18069.89|18069.89|0
1638281190000|2021-11-30 14:06:30|18085.75|18085.75|18085.75|18085.75|18085.75|18085.75|18085.75|18085.75|0
1638281200000|2021-11-30 14:06:40|18086.67|18086.67|18082.71|18082.71|18086.67|18086.67|18082.71|18082.71|0
1638281210000|2021-11-30 14:06:50|18074.78|18074.78|18073.38|18073.38|18074.78|18074.78|18073.38|18073.38|0
1638281220000|2021-11-30 14:07:00|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|18070.58|0
1638281230000|2021-11-30 14:07:10|18071.98|18071.98|18071.98|18071.98|18071.98|18071.98|18071.98|18071.98|0
1638281240000|2021-11-30 14:07:20|18070.58|18070.58|18067.78|18067.78|18071.98|18071.98|18067.78|18067.78|0
1638281250000|2021-11-30 14:07:30|18066.38|18066.38|18069.18|18069.18|18069.18|18069.18|18064.98|18064.98|0
1638281260000|2021-11-30 14:07:40|18064.98|18064.98|18064.98|18064.98|18064.98|18064.98|18064.98|18064.98|0
1638281270000|2021-11-30 14:07:50|18063.58|18063.58|18064.98|18064.98|18069.18|18069.18|18063.58|18063.58|0
1638281280000|2021-11-30 14:08:00|18061.02|18061.02|18085.27|18085.27|18085.27|18085.27|18061.02|18061.02|0
1638281290000|2021-11-30 14:08:10|18079.68|18079.68|18079.68|18079.68|18079.68|18079.68|18079.68|18079.68|0
1638281300000|2021-11-30 14:08:20|18071.75|18071.75|18067.55|18067.55|18071.75|18071.75|18067.55|18067.55|0
1638281310000|2021-11-30 14:08:30|18070.35|18070.35|18066.15|18066.15|18070.35|18070.35|18066.15|18066.15|0
1638281320000|2021-11-30 14:08:40|18073.15|18073.15|18079.91|18079.91|18083.88|18083.88|18073.15|18073.15|0
1638281330000|2021-11-30 14:08:50|18075.71|18075.71|18071.51|18071.51|18075.71|18075.71|18071.51|18071.51|0
1638281340000|2021-11-30 14:09:00|18078.51|18078.51|18075.71|18075.71|18078.51|18078.51|18075.71|18075.71|0
1638281350000|2021-11-30 14:09:10|18070.11|18070.11|18070.11|18070.11|18070.11|18070.11|18070.11|18070.11|0
1638281360000|2021-11-30 14:09:20|18067.31|18067.31|18065.91|18065.91|18067.31|18067.31|18065.91|18065.91|0
1638281370000|2021-11-30 14:09:30|18068.71|18068.71|18068.71|18068.71|18068.71|18068.71|18065.91|18065.91|0
1638281380000|2021-11-30 14:09:40|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|0
1638281390000|2021-11-30 14:09:50|18060.32|18060.32|18057.52|18057.52|18060.32|18060.32|18057.52|18057.52|0
1638281400000|2021-11-30 14:10:00|18061.72|18061.72|18073.61|18073.61|18073.61|18073.61|18061.72|18061.72|0
1638281410000|2021-11-30 14:10:10|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|18077.81|0
1638281420000|2021-11-30 14:10:20|18073.85|18073.85|18069.88|18069.88|18073.85|18073.85|18069.88|18069.88|0
1638281440000|2021-11-30 14:10:40|18074.08|18074.08|18072.68|18072.68|18074.08|18074.08|18072.68|18072.68|0
1638281450000|2021-11-30 14:10:50|18068.71|18068.71|18068.71|18068.71|18068.71|18068.71|18068.71|18068.71|0
1638281490000|2021-11-30 14:11:30|18080.61|18080.61|18080.61|18080.61|18080.61|18080.61|18080.61|18080.61|0
1638281510000|2021-11-30 14:11:50|18083.41|18083.41|18083.41|18083.41|18083.41|18083.41|18083.41|18083.41|0
1638281520000|2021-11-30 14:12:00|18084.81|18084.81|18084.81|18084.81|18084.81|18084.81|18084.81|18084.81|0
1638281540000|2021-11-30 14:12:20|18088.77|18088.77|18088.77|18088.77|18088.77|18088.77|18088.77|18088.77|0
1638281550000|2021-11-30 14:12:30|18089.69|18089.69|18091.09|18091.09|18091.09|18091.09|18089.69|18089.69|0
1638281560000|2021-11-30 14:12:40|18095.06|18095.06|18095.06|18095.06|18095.06|18095.06|18095.06|18095.06|0
1638281580000|2021-11-30 14:13:00|18091.09|18091.09|18091.09|18091.09|18091.09|18091.09|18091.09|18091.09|0
1638281610000|2021-11-30 14:13:30|18092.49|18092.49|18092.49|18092.49|18092.49|18092.49|18092.49|18092.49|0
1638281630000|2021-11-30 14:13:50|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|0
1638281640000|2021-11-30 14:14:00|18092.72|18092.72|18088.76|18088.76|18092.72|18092.72|18088.76|18088.76|0
1638281660000|2021-11-30 14:14:20|18092.72|18092.72|18092.72|18092.72|18092.72|18092.72|18092.72|18092.72|0
1638281700000|2021-11-30 14:15:00|18093.64|18093.64|18093.64|18093.64|18093.64|18093.64|18093.64|18093.64|0
1638281710000|2021-11-30 14:15:10|18089.68|18089.68|18093.64|18093.64|18093.64|18093.64|18089.68|18089.68|0
1638281730000|2021-11-30 14:15:30|18092.24|18092.24|18092.24|18092.24|18092.24|18092.24|18092.24|18092.24|0
1638281740000|2021-11-30 14:15:40|18090.85|18090.85|18082.91|18082.91|18090.85|18090.85|18082.91|18082.91|0
1638281760000|2021-11-30 14:16:00|18084.31|18084.31|18084.31|18084.31|18084.31|18084.31|18084.31|18084.31|0
1638281790000|2021-11-30 14:16:30|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|18088.28|0
1638281810000|2021-11-30 14:16:50|18092.24|18092.24|18092.24|18092.24|18092.24|18092.24|18092.24|18092.24|0
1638281880000|2021-11-30 14:18:00|18093.64|18093.64|18092.24|18092.24|18093.64|18093.64|18092.24|18092.24|0
1638281900000|2021-11-30 14:18:20|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|18100.18|0
1638281940000|2021-11-30 14:19:00|18101.57|18101.57|18098.78|18098.78|18101.57|18101.57|18098.78|18098.78|0
1638281950000|2021-11-30 14:19:10|18102.74|18102.74|18097.38|18097.38|18102.74|18102.74|18097.38|18097.38|0
1638281970000|2021-11-30 14:19:30|18101.34|18101.34|18101.34|18101.34|18105.31|18105.31|18101.34|18101.34|0
1638282030000|2021-11-30 14:20:30|18105.54|18105.54|18105.54|18105.54|18105.54|18105.54|18105.54|18105.54|0
1638282050000|2021-11-30 14:20:50|18098.54|18098.54|18098.54|18098.54|18098.54|18098.54|18098.54|18098.54|0
1638282060000|2021-11-30 14:21:00|18101.34|18101.34|18104.14|18104.14|18104.14|18104.14|18101.34|18101.34|0
1638282070000|2021-11-30 14:21:10|18105.54|18105.54|18112.98|18112.98|18112.98|18112.98|18105.54|18105.54|0
1638282080000|2021-11-30 14:21:20|18113.44|18113.44|18113.44|18113.44|18113.44|18113.44|18113.44|18113.44|0
1638282100000|2021-11-30 14:21:40|18113.9|18113.9|18113.9|18113.9|18113.9|18113.9|18113.9|18113.9|0
1638282110000|2021-11-30 14:21:50|18116.7|18116.7|18118.09|18118.09|18118.09|18118.09|18116.7|18116.7|0
1638282130000|2021-11-30 14:22:10|18122.06|18122.06|18118.09|18118.09|18122.06|18122.06|18118.09|18118.09|0
1638282140000|2021-11-30 14:22:20|18126.03|18126.03|18126.03|18126.03|18126.03|18126.03|18126.03|18126.03|0
1638282200000|2021-11-30 14:23:20|18130.91|18130.91|18130.91|18130.91|18130.91|18130.91|18130.91|18130.91|0
1638282250000|2021-11-30 14:24:10|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|18131.37|0
1638282260000|2021-11-30 14:24:20|18131.83|18131.83|18131.83|18131.83|18131.83|18131.83|18131.83|18131.83|0
1638282310000|2021-11-30 14:25:10|18135.79|18135.79|18135.79|18135.79|18135.79|18135.79|18135.79|18135.79|0
1638282340000|2021-11-30 14:25:40|18147.69|18147.69|18147.69|18147.69|18147.69|18147.69|18147.69|18147.69|0
1638282360000|2021-11-30 14:26:00|18135.79|18135.79|18134.39|18134.39|18135.79|18135.79|18134.39|18134.39|0
1638282380000|2021-11-30 14:26:20|18135.79|18135.79|18135.79|18135.79|18135.79|18135.79|18135.79|18135.79|0
1638282420000|2021-11-30 14:27:00|18136.25|18136.25|18152.11|18152.11|18152.11|18152.11|18136.25|18136.25|0
1638282430000|2021-11-30 14:27:10|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|18150.72|0
1638282450000|2021-11-30 14:27:30|18149.32|18149.32|18149.32|18149.32|18149.32|18149.32|18149.32|18149.32|0
1638282460000|2021-11-30 14:27:40|18137.42|18137.42|18133.46|18133.46|18137.42|18137.42|18133.46|18133.46|0
1638282560000|2021-11-30 14:29:20|18145.35|18145.35|18145.35|18145.35|18145.35|18145.35|18145.35|18145.35|0
1638282570000|2021-11-30 14:29:30|18142.55|18142.55|18143.95|18143.95|18143.95|18143.95|18142.55|18142.55|0
1638282590000|2021-11-30 14:29:50|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|0
1638282600000|2021-11-30 14:30:00|18147.92|18147.92|18147.92|18147.92|18151.88|18151.88|18147.92|18147.92|0
1638282610000|2021-11-30 14:30:10|18145.12|18145.12|18147.92|18147.92|18147.92|18147.92|18145.12|18145.12|0
1638282630000|2021-11-30 14:30:30|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|18139.99|0
1638282650000|2021-11-30 14:30:50|18143.95|18143.95|18143.95|18143.95|18143.95|18143.95|18143.95|18143.95|0
1638282660000|2021-11-30 14:31:00|18148.38|18148.38|18144.41|18144.41|18148.38|18148.38|18144.41|18144.41|0
1638282690000|2021-11-30 14:31:30|18136.48|18136.48|18136.48|18136.48|18136.48|18136.48|18136.48|18136.48|0
1638282720000|2021-11-30 14:32:00|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|0
1638282730000|2021-11-30 14:32:10|18136.48|18136.48|18144.41|18144.41|18144.41|18144.41|18136.48|18136.48|0
1638282750000|2021-11-30 14:32:30|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|0
1638282760000|2021-11-30 14:32:40|18152.34|18152.34|18152.8|18152.8|18152.8|18152.8|18152.34|18152.34|0
1638282770000|2021-11-30 14:32:50|18155.6|18155.6|18156.06|18156.06|18156.06|18156.06|18155.6|18155.6|0
1638282780000|2021-11-30 14:33:00|18152.09|18152.09|18148.13|18148.13|18152.09|18152.09|18148.13|18148.13|0
1638282790000|2021-11-30 14:33:10|18144.16|18144.16|18139.28|18139.28|18144.16|18144.16|18139.28|18139.28|0
1638282810000|2021-11-30 14:33:30|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|18135.08|0
1638282820000|2021-11-30 14:33:40|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|0
1638282830000|2021-11-30 14:33:50|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|0
1638282840000|2021-11-30 14:34:00|18132.28|18132.28|18135.08|18135.08|18135.08|18135.08|18132.28|18132.28|0
1638282870000|2021-11-30 14:34:30|18134.16|18134.16|18134.16|18134.16|18134.16|18134.16|18134.16|18134.16|0
1638282890000|2021-11-30 14:34:50|18131.36|18131.36|18129.96|18129.96|18131.36|18131.36|18128.56|18128.56|0
1638282900000|2021-11-30 14:35:00|18137.89|18137.89|18137.89|18137.89|18137.89|18137.89|18137.89|18137.89|0
1638282940000|2021-11-30 14:35:40|18133.7|18133.7|18133.7|18133.7|18133.7|18133.7|18133.7|18133.7|0
1638282950000|2021-11-30 14:35:50|18137.66|18137.66|18141.63|18141.63|18141.63|18141.63|18137.66|18137.66|0
1638282960000|2021-11-30 14:36:00|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|18143.03|0
1638282970000|2021-11-30 14:36:10|18142.57|18142.57|18138.14|18138.14|18142.57|18142.57|18138.14|18138.14|0
1638282980000|2021-11-30 14:36:20|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|0
1638282990000|2021-11-30 14:36:30|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|0
1638283000000|2021-11-30 14:36:40|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|0
1638283020000|2021-11-30 14:37:00|18138.62|18138.62|18138.62|18138.62|18138.62|18138.62|18138.62|18138.62|0
1638283030000|2021-11-30 14:37:10|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|0
1638283050000|2021-11-30 14:37:30|18149.12|18149.12|18149.12|18149.12|18149.12|18149.12|18149.12|18149.12|0
1638283080000|2021-11-30 14:38:00|18150.52|18150.52|18166.38|18166.38|18166.38|18166.38|18150.52|18150.52|0
1638283090000|2021-11-30 14:38:10|18169.18|18169.18|18169.18|18169.18|18169.18|18169.18|18169.18|18169.18|0
1638283100000|2021-11-30 14:38:20|18167.78|18167.78|18162.43|18162.43|18167.78|18167.78|18162.43|18162.43|0
1638283110000|2021-11-30 14:38:30|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|0
1638283120000|2021-11-30 14:38:40|18158.47|18158.47|18162.43|18162.43|18162.43|18162.43|18158.47|18158.47|0
1638283140000|2021-11-30 14:39:00|18166.63|18166.63|18174.56|18174.56|18174.56|18174.56|18166.63|18166.63|0
1638283150000|2021-11-30 14:39:10|18170.6|18170.6|18178.53|18178.53|18178.53|18178.53|18170.6|18170.6|0
1638283160000|2021-11-30 14:39:20|18174.56|18174.56|18174.56|18174.56|18174.56|18174.56|18174.56|18174.56|0
1638283200000|2021-11-30 14:40:00|18178.76|18178.76|18190.66|18190.66|18190.66|18190.66|18178.76|18178.76|0
1638283210000|2021-11-30 14:40:10|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|0
1638283220000|2021-11-30 14:40:20|18195.08|18195.08|18197.88|18197.88|18197.88|18197.88|18195.08|18195.08|0
1638283230000|2021-11-30 14:40:30|18199.28|18199.28|18199.28|18199.28|18199.28|18199.28|18199.28|18199.28|0
1638283240000|2021-11-30 14:40:40|18197.88|18197.88|18189.95|18189.95|18197.88|18197.88|18189.95|18189.95|0
1638283290000|2021-11-30 14:41:30|18183.18|18183.18|18183.18|18183.18|18183.18|18183.18|18183.18|18183.18|0
1638283300000|2021-11-30 14:41:40|18182.73|18182.73|18178.76|18178.76|18182.73|18182.73|18178.76|18178.76|0
1638283310000|2021-11-30 14:41:50|18182.73|18182.73|18199.99|18199.99|18203.95|18203.95|18182.73|18182.73|0
1638283320000|2021-11-30 14:42:00|18203.95|18203.95|18188.32|18188.32|18203.95|18203.95|18184.12|18184.12|0
1638283330000|2021-11-30 14:42:10|18196.25|18196.25|18200.22|18200.22|18200.22|18200.22|18196.25|18196.25|0
1638283340000|2021-11-30 14:42:20|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|0
1638283360000|2021-11-30 14:42:40|18197.63|18197.63|18197.63|18197.63|18197.63|18197.63|18197.63|18197.63|0
1638283370000|2021-11-30 14:42:50|18196.71|18196.71|18195.79|18195.79|18196.71|18196.71|18195.79|18195.79|0
1638283410000|2021-11-30 14:43:30|18199.76|18199.76|18193.23|18193.23|18201.16|18201.16|18193.23|18193.23|0
1638283440000|2021-11-30 14:44:00|18189.26|18189.26|18189.26|18189.26|18189.26|18189.26|18189.26|18189.26|0
1638283450000|2021-11-30 14:44:10|18185.06|18185.06|18185.06|18185.06|18185.06|18185.06|18185.06|18185.06|0
1638283460000|2021-11-30 14:44:20|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|0
1638283500000|2021-11-30 14:45:00|18179.7|18179.7|18180.16|18180.16|18180.16|18180.16|18179.7|18179.7|0
1638283510000|2021-11-30 14:45:10|18181.56|18181.56|18181.56|18181.56|18181.56|18181.56|18181.56|18181.56|0
1638283530000|2021-11-30 14:45:30|18197.42|18197.42|18197.42|18197.42|18197.42|18197.42|18197.42|18197.42|0
1638283540000|2021-11-30 14:45:40|18198.82|18198.82|18197.42|18197.42|18198.82|18198.82|18197.42|18197.42|0
1638283560000|2021-11-30 14:46:00|18193.45|18193.45|18189.74|18189.74|18193.45|18193.45|18189.74|18189.74|0
1638283570000|2021-11-30 14:46:10|18197.67|18197.67|18199.07|18199.07|18199.07|18199.07|18197.67|18197.67|0
1638283590000|2021-11-30 14:46:30|18197.67|18197.67|18197.67|18197.67|18197.67|18197.67|18197.67|18197.67|0
1638283610000|2021-11-30 14:46:50|18197.21|18197.21|18196.75|18196.75|18197.21|18197.21|18196.75|18196.75|0
1638283620000|2021-11-30 14:47:00|18188.82|18188.82|18181.36|18181.36|18188.82|18188.82|18181.36|18181.36|0
1638283670000|2021-11-30 14:47:50|18180.44|18180.44|18179.98|18179.98|18180.44|18180.44|18179.98|18179.98|0
1638283680000|2021-11-30 14:48:00|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|18181.38|0
1638283720000|2021-11-30 14:48:40|18177.18|18177.18|18182.55|18182.55|18182.55|18182.55|18177.18|18177.18|0
1638283730000|2021-11-30 14:48:50|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|0
1638283740000|2021-11-30 14:49:00|18189.31|18189.31|18190.71|18190.71|18190.71|18190.71|18189.31|18189.31|0
1638283760000|2021-11-30 14:49:20|18189.31|18189.31|18189.31|18189.31|18189.31|18189.31|18189.31|18189.31|0
1638283790000|2021-11-30 14:49:50|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|18185.35|0
1638283800000|2021-11-30 14:50:00|18185.81|18185.81|18184.41|18184.41|18185.81|18185.81|18184.41|18184.41|0
1638283820000|2021-11-30 14:50:20|18183.01|18183.01|18186.97|18186.97|18186.97|18186.97|18183.01|18183.01|0
1638283830000|2021-11-30 14:50:30|18183.01|18183.01|18179.04|18179.04|18183.01|18183.01|18179.04|18179.04|0
1638283840000|2021-11-30 14:50:40|18177.64|18177.64|18168.31|18168.31|18181.84|18181.84|18168.31|18168.31|0
1638283850000|2021-11-30 14:50:50|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|18169.71|0
1638283880000|2021-11-30 14:51:20|18177.64|18177.64|18180.44|18180.44|18180.44|18180.44|18177.64|18177.64|0
1638283890000|2021-11-30 14:51:30|18183.24|18183.24|18183.24|18183.24|18183.24|18183.24|18183.24|18183.24|0
1638283930000|2021-11-30 14:52:10|18190.24|18190.24|18190.24|18190.24|18190.24|18190.24|18190.24|18190.24|0
1638283960000|2021-11-30 14:52:40|18194.44|18194.44|18199.8|18199.8|18199.8|18199.8|18194.44|18194.44|0
1638283980000|2021-11-30 14:53:00|18206.8|18206.8|18212.16|18212.16|18212.16|18212.16|18206.8|18206.8|0
1638283990000|2021-11-30 14:53:10|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1638284000000|2021-11-30 14:53:20|18204|18204|18204|18204|18204|18204|18204|18204|0
1638284010000|2021-11-30 14:53:30|18207.96|18207.96|18207.96|18207.96|18207.96|18207.96|18207.96|18207.96|0
1638284030000|2021-11-30 14:53:50|18210.76|18210.76|18198.87|18198.87|18210.76|18210.76|18198.87|18198.87|0
1638284050000|2021-11-30 14:54:10|18194.9|18194.9|18174.84|18174.84|18194.9|18194.9|18174.84|18174.84|0
1638284060000|2021-11-30 14:54:20|18170.88|18170.88|18162.95|18162.95|18170.88|18170.88|18162.95|18162.95|0
1638284090000|2021-11-30 14:54:50|18161.55|18161.55|18164.35|18164.35|18164.35|18164.35|18161.55|18161.55|0
1638284100000|2021-11-30 14:55:00|18168.31|18168.31|18172.28|18172.28|18172.28|18172.28|18168.31|18168.31|0
1638284110000|2021-11-30 14:55:10|18175.08|18175.08|18175.08|18175.08|18175.08|18175.08|18175.08|18175.08|0
1638284130000|2021-11-30 14:55:30|18177.87|18177.87|18186.97|18186.97|18186.97|18186.97|18173.68|18173.68|0
1638284140000|2021-11-30 14:55:40|18187.89|18187.89|18187.89|18187.89|18187.89|18187.89|18187.89|18187.89|0
1638284150000|2021-11-30 14:55:50|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|0
1638284160000|2021-11-30 14:56:00|18190.69|18190.69|18193.49|18193.49|18194.89|18194.89|18190.69|18190.69|0
1638284170000|2021-11-30 14:56:10|18194.41|18194.41|18191.61|18191.61|18194.41|18194.41|18191.61|18191.61|0
1638284180000|2021-11-30 14:56:20|18195.57|18195.57|18195.57|18195.57|18195.57|18195.57|18195.57|18195.57|0
1638284190000|2021-11-30 14:56:30|18198.37|18198.37|18194.41|18194.41|18198.37|18198.37|18194.41|18194.41|0
1638284250000|2021-11-30 14:57:30|18198.61|18198.61|18198.61|18198.61|18198.61|18198.61|18198.61|18198.61|0
1638284260000|2021-11-30 14:57:40|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|0
1638284280000|2021-11-30 14:58:00|18214.47|18214.47|18210.5|18210.5|18214.47|18214.47|18210.5|18210.5|0
1638284290000|2021-11-30 14:58:10|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|0
1638284310000|2021-11-30 14:58:30|18202.57|18202.57|18202.57|18202.57|18202.57|18202.57|18202.57|18202.57|0
1638284330000|2021-11-30 14:58:50|18208.17|18208.17|18208.17|18208.17|18208.17|18208.17|18208.17|18208.17|0
1638284340000|2021-11-30 14:59:00|18213.77|18213.77|18220.53|18220.53|18220.53|18220.53|18213.77|18213.77|0
1638284350000|2021-11-30 14:59:10|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|0
1638284360000|2021-11-30 14:59:20|18212.13|18212.13|18212.13|18212.13|18212.13|18212.13|18212.13|18212.13|0
1638284380000|2021-11-30 14:59:40|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|0
1638284390000|2021-11-30 14:59:50|18209.1|18209.1|18211.9|18211.9|18211.9|18211.9|18209.1|18209.1|0
1638284400000|2021-11-30 15:00:00|18214.7|18214.7|18214.7|18214.7|18214.7|18214.7|18214.7|18214.7|0
1638284420000|2021-11-30 15:00:20|18222.63|18222.63|18232.19|18232.19|18233.59|18233.59|18222.63|18222.63|0
1638284440000|2021-11-30 15:00:40|18220.3|18220.3|18220.3|18220.3|18220.3|18220.3|18220.3|18220.3|0
1638284450000|2021-11-30 15:00:50|18224.26|18224.26|18224.26|18224.26|18224.26|18224.26|18224.26|18224.26|0
1638284460000|2021-11-30 15:01:00|18225.66|18225.66|18225.43|18225.43|18231.03|18231.03|18225.43|18225.43|0
1638284470000|2021-11-30 15:01:10|18221.46|18221.46|18217.5|18217.5|18221.46|18221.46|18217.5|18217.5|0
1638284490000|2021-11-30 15:01:30|18217.04|18217.04|18215.16|18215.16|18217.04|18217.04|18214.24|18214.24|0
1638284500000|2021-11-30 15:01:40|18213.76|18213.76|18213.76|18213.76|18217.73|18217.73|18213.76|18213.76|0
1638284510000|2021-11-30 15:01:50|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|0
1638284520000|2021-11-30 15:02:00|18216.56|18216.56|18224.49|18224.49|18224.49|18224.49|18216.56|18216.56|0
1638284530000|2021-11-30 15:02:10|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|18228.46|0
1638284540000|2021-11-30 15:02:20|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|0
1638284560000|2021-11-30 15:02:40|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|0
1638284570000|2021-11-30 15:02:50|18234.29|18234.29|18235.69|18235.69|18235.69|18235.69|18234.29|18234.29|0
1638284590000|2021-11-30 15:03:10|18230.09|18230.09|18226.12|18226.12|18230.09|18230.09|18226.12|18226.12|0
1638284630000|2021-11-30 15:03:50|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|18230.32|0
1638284650000|2021-11-30 15:04:10|18231.72|18231.72|18230.32|18230.32|18231.72|18231.72|18230.32|18230.32|0
1638284690000|2021-11-30 15:04:50|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|0
1638284730000|2021-11-30 15:05:30|18243.85|18243.85|18247.57|18247.57|18247.57|18247.57|18243.85|18243.85|0
1638284750000|2021-11-30 15:05:50|18251.53|18251.53|18251.53|18251.53|18251.53|18251.53|18251.53|18251.53|0
1638284760000|2021-11-30 15:06:00|18255.73|18255.73|18258.76|18258.76|18258.76|18258.76|18254.79|18254.79|0
1638284780000|2021-11-30 15:06:20|18264.36|18264.36|18268.32|18268.32|18288.15|18288.15|18264.36|18264.36|0
1638284790000|2021-11-30 15:06:30|18276.25|18276.25|18268.32|18268.32|18276.25|18276.25|18268.32|18268.32|0
1638284800000|2021-11-30 15:06:40|18276.72|18276.72|18276.72|18276.72|18276.72|18276.72|18276.72|18276.72|0
1638284810000|2021-11-30 15:06:50|18284.65|18284.65|18284.65|18284.65|18284.65|18284.65|18284.65|18284.65|0
1638284820000|2021-11-30 15:07:00|18288.61|18288.61|18292.58|18292.58|18292.58|18292.58|18288.61|18288.61|0
1638284840000|2021-11-30 15:07:20|18288.61|18288.61|18288.61|18288.61|18288.61|18288.61|18288.61|18288.61|0
1638284870000|2021-11-30 15:07:50|18291.41|18291.41|18303|18303|18303|18303|18291.41|18291.41|0
1638284880000|2021-11-30 15:08:00|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18295.07|18295.07|0
1638284890000|2021-11-30 15:08:10|18291.1|18291.1|18291.1|18291.1|18291.1|18291.1|18291.1|18291.1|0
1638284900000|2021-11-30 15:08:20|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|0
1638284910000|2021-11-30 15:08:30|18279.21|18279.21|18272.94|18272.94|18279.21|18279.21|18272.94|18272.94|0
1638284920000|2021-11-30 15:08:40|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|0
1638284930000|2021-11-30 15:08:50|18263.38|18263.38|18254.05|18254.05|18263.38|18263.38|18246.12|18246.12|0
1638284940000|2021-11-30 15:09:00|18258.02|18258.02|18258.02|18258.02|18258.02|18258.02|18258.02|18258.02|0
1638284950000|2021-11-30 15:09:10|18261.98|18261.98|18265.95|18265.95|18265.95|18265.95|18261.98|18261.98|0
1638285000000|2021-11-30 15:10:00|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|0
1638285020000|2021-11-30 15:10:20|18263.38|18263.38|18263.38|18263.38|18263.38|18263.38|18263.38|18263.38|0
1638285030000|2021-11-30 15:10:30|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|18267.35|0
1638285050000|2021-11-30 15:10:50|18263.15|18263.15|18255.22|18255.22|18263.15|18263.15|18255.22|18255.22|0
1638285080000|2021-11-30 15:11:20|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|18247.29|0
1638285100000|2021-11-30 15:11:40|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|18250.09|0
1638285140000|2021-11-30 15:12:20|18238.19|18238.19|18238.19|18238.19|18238.19|18238.19|18238.19|18238.19|0
1638285150000|2021-11-30 15:12:30|18235.39|18235.39|18235.39|18235.39|18235.39|18235.39|18235.39|18235.39|0
1638285160000|2021-11-30 15:12:40|18239.36|18239.36|18243.32|18243.32|18243.32|18243.32|18239.36|18239.36|0
1638285170000|2021-11-30 15:12:50|18235.39|18235.39|18235.39|18235.39|18235.39|18235.39|18235.39|18235.39|0
1638285180000|2021-11-30 15:13:00|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|0
1638285230000|2021-11-30 15:13:50|18228.84|18228.84|18223.24|18223.24|18228.84|18228.84|18223.24|18223.24|0
1638285250000|2021-11-30 15:14:10|18219.28|18219.28|18219.28|18219.28|18219.28|18219.28|18219.28|18219.28|0
1638285270000|2021-11-30 15:14:30|18217.88|18217.88|18213.91|18213.91|18217.88|18217.88|18213.91|18213.91|0
1638285300000|2021-11-30 15:15:00|18217.88|18217.88|18237.24|18237.24|18237.24|18237.24|18217.88|18217.88|0
1638285320000|2021-11-30 15:15:20|18238.64|18238.64|18238.64|18238.64|18238.64|18238.64|18238.64|18238.64|0
1638285340000|2021-11-30 15:15:40|18246.57|18246.57|18251.94|18251.94|18251.94|18251.94|18246.57|18246.57|0
1638285360000|2021-11-30 15:16:00|18254.74|18254.74|18258.7|18258.7|18258.7|18258.7|18254.74|18254.74|0
1638285370000|2021-11-30 15:16:10|18259.62|18259.62|18255.66|18255.66|18259.62|18259.62|18255.66|18255.66|0
1638285380000|2021-11-30 15:16:20|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|0
1638285390000|2021-11-30 15:16:30|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|18247.73|0
1638285400000|2021-11-30 15:16:40|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|18246.33|0
1638285420000|2021-11-30 15:17:00|18242.36|18242.36|18231.17|18231.17|18242.36|18242.36|18231.17|18231.17|0
1638285430000|2021-11-30 15:17:10|18232.57|18232.57|18239.34|18239.34|18239.34|18239.34|18232.57|18232.57|0
1638285470000|2021-11-30 15:17:50|18240.74|18240.74|18240.74|18240.74|18240.74|18240.74|18240.74|18240.74|0
1638285490000|2021-11-30 15:18:10|18239.34|18239.34|18235.37|18235.37|18239.34|18239.34|18235.37|18235.37|0
1638285520000|2021-11-30 15:18:40|18232.57|18232.57|18231.17|18231.17|18232.57|18232.57|18231.17|18231.17|0
1638285530000|2021-11-30 15:18:50|18232.57|18232.57|18232.57|18232.57|18232.57|18232.57|18232.57|18232.57|0
1638285540000|2021-11-30 15:19:00|18231.19|18231.19|18231.65|18231.65|18231.65|18231.65|18231.19|18231.19|0
1638285560000|2021-11-30 15:19:20|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|18227.69|0
1638285570000|2021-11-30 15:19:30|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|18223.97|0
1638285580000|2021-11-30 15:19:40|18223.51|18223.51|18219.54|18219.54|18223.51|18223.51|18218.14|18218.14|0
1638285600000|2021-11-30 15:20:00|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|0
1638285620000|2021-11-30 15:20:20|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|18219.54|0
1638285630000|2021-11-30 15:20:30|18223.51|18223.51|18223.51|18223.51|18223.51|18223.51|18223.51|18223.51|0
1638285640000|2021-11-30 15:20:40|18231.44|18231.44|18231.44|18231.44|18231.44|18231.44|18231.44|18231.44|0
1638285660000|2021-11-30 15:21:00|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|18230.04|0
1638285700000|2021-11-30 15:21:40|18226.08|18226.08|18226.08|18226.08|18226.08|18226.08|18226.08|18226.08|0
1638285730000|2021-11-30 15:22:10|18221.88|18221.88|18221.88|18221.88|18221.88|18221.88|18221.88|18221.88|0
1638285770000|2021-11-30 15:22:50|18225.84|18225.84|18225.84|18225.84|18225.84|18225.84|18225.84|18225.84|0
1638285780000|2021-11-30 15:23:00|18224.44|18224.44|18220.48|18220.48|18224.44|18224.44|18220.48|18220.48|0
1638285800000|2021-11-30 15:23:20|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|0
1638285820000|2021-11-30 15:23:40|18220.5|18220.5|18220.5|18220.5|18220.5|18220.5|18220.5|18220.5|0
1638285870000|2021-11-30 15:24:30|18224.46|18224.46|18224.46|18224.46|18224.46|18224.46|18223.06|18223.06|0
1638285920000|2021-11-30 15:25:20|18216.53|18216.53|18216.07|18216.07|18216.53|18216.53|18216.07|18216.07|0
1638285930000|2021-11-30 15:25:30|18220.04|18220.04|18218.64|18218.64|18220.04|18220.04|18218.64|18218.64|0
1638285940000|2021-11-30 15:25:40|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|0
1638285960000|2021-11-30 15:26:00|18218.64|18218.64|18222.6|18222.6|18222.6|18222.6|18218.64|18218.64|0
1638285970000|2021-11-30 15:26:10|18214.67|18214.67|18210.71|18210.71|18214.67|18214.67|18210.71|18210.71|0
1638285980000|2021-11-30 15:26:20|18212.11|18212.11|18213.97|18213.97|18213.97|18213.97|18212.11|18212.11|0
1638285990000|2021-11-30 15:26:30|18217.93|18217.93|18217.01|18217.01|18217.93|18217.93|18217.01|18217.01|0
1638286000000|2021-11-30 15:26:40|18209.08|18209.08|18208.16|18208.16|18209.08|18209.08|18208.16|18208.16|0
1638286010000|2021-11-30 15:26:50|18212.13|18212.13|18212.13|18212.13|18212.13|18212.13|18212.13|18212.13|0
1638286030000|2021-11-30 15:27:10|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|0
1638286070000|2021-11-30 15:27:50|18222.86|18222.86|18222.86|18222.86|18222.86|18222.86|18222.86|18222.86|0
1638286080000|2021-11-30 15:28:00|18223.78|18223.78|18225.18|18225.18|18225.18|18225.18|18223.78|18223.78|0
1638286090000|2021-11-30 15:28:10|18217.25|18217.25|18214.45|18214.45|18217.25|18217.25|18214.45|18214.45|0
1638286100000|2021-11-30 15:28:20|18217.25|18217.25|18217.25|18217.25|18217.25|18217.25|18217.25|18217.25|0
1638286110000|2021-11-30 15:28:30|18217.71|18217.71|18217.71|18217.71|18217.71|18217.71|18217.71|18217.71|0
1638286120000|2021-11-30 15:28:40|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|0
1638286150000|2021-11-30 15:29:10|18217.71|18217.71|18219.11|18219.11|18219.11|18219.11|18217.71|18217.71|0
1638286160000|2021-11-30 15:29:20|18216.31|18216.31|18219.11|18219.11|18219.11|18219.11|18216.31|18216.31|0
1638286170000|2021-11-30 15:29:30|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|18215.14|0
1638286180000|2021-11-30 15:29:40|18219.11|18219.11|18220.96|18220.96|18220.96|18220.96|18219.11|18219.11|0
1638286190000|2021-11-30 15:29:50|18222.36|18222.36|18238.4|18238.4|18238.4|18238.4|18222.36|18222.36|0
1638286200000|2021-11-30 15:30:00|18239.8|18239.8|18240.26|18240.26|18240.26|18240.26|18238.4|18238.4|0
1638286210000|2021-11-30 15:30:10|18236.3|18236.3|18243.06|18243.06|18243.06|18243.06|18232.33|18232.33|0
1638286220000|2021-11-30 15:30:20|18248.66|18248.66|18245.86|18245.86|18250.06|18250.06|18245.86|18245.86|0
1638286230000|2021-11-30 15:30:30|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|0
1638286240000|2021-11-30 15:30:40|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|0
1638286250000|2021-11-30 15:30:50|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|18243.06|0
1638286280000|2021-11-30 15:31:20|18235.13|18235.13|18235.13|18235.13|18235.13|18235.13|18233.73|18233.73|0
1638286290000|2021-11-30 15:31:30|18236.53|18236.53|18241.9|18241.9|18241.9|18241.9|18236.53|18236.53|0
1638286300000|2021-11-30 15:31:40|18239.1|18239.1|18239.1|18239.1|18239.1|18239.1|18239.1|18239.1|0
1638286320000|2021-11-30 15:32:00|18243.06|18243.06|18236.3|18236.3|18243.06|18243.06|18236.3|18236.3|0
1638286330000|2021-11-30 15:32:10|18237.22|18237.22|18238.62|18238.62|18238.62|18238.62|18237.22|18237.22|0
1638286350000|2021-11-30 15:32:30|18237.7|18237.7|18241.66|18241.66|18241.66|18241.66|18237.7|18237.7|0
1638286360000|2021-11-30 15:32:40|18245.63|18245.63|18245.63|18245.63|18245.63|18245.63|18245.63|18245.63|0
1638286370000|2021-11-30 15:32:50|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|18249.59|0
1638286380000|2021-11-30 15:33:00|18250.99|18250.99|18250.99|18250.99|18250.99|18250.99|18250.99|18250.99|0
1638286400000|2021-11-30 15:33:20|18257.99|18257.99|18260.79|18260.79|18260.79|18260.79|18257.99|18257.99|0
1638286410000|2021-11-30 15:33:30|18256.82|18256.82|18257.28|18257.28|18257.28|18257.28|18256.82|18256.82|0
1638286430000|2021-11-30 15:33:50|18258.68|18258.68|18262.65|18262.65|18262.65|18262.65|18258.68|18258.68|0
1638286440000|2021-11-30 15:34:00|18264.05|18264.05|18264.05|18264.05|18264.05|18264.05|18264.05|18264.05|0
1638286450000|2021-11-30 15:34:10|18264.51|18264.51|18267.53|18267.53|18267.53|18267.53|18263.11|18263.11|0
1638286460000|2021-11-30 15:34:20|18266.13|18266.13|18267.53|18267.53|18267.53|18267.53|18266.13|18266.13|0
1638286470000|2021-11-30 15:34:30|18268.93|18268.93|18261|18261|18268.93|18268.93|18261|18261|0
1638286490000|2021-11-30 15:34:50|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|18258.2|0
1638286520000|2021-11-30 15:35:20|18259.6|18259.6|18261|18261|18261|18261|18259.6|18259.6|0
1638286530000|2021-11-30 15:35:30|18253.07|18253.07|18253.07|18253.07|18253.07|18253.07|18253.07|18253.07|0
1638286540000|2021-11-30 15:35:40|18258.67|18258.67|18261.23|18261.23|18262.63|18262.63|18258.67|18258.67|0
1638286560000|2021-11-30 15:36:00|18253.3|18253.3|18247.02|18247.02|18255.87|18255.87|18247.02|18247.02|0
1638286570000|2021-11-30 15:36:10|18243.05|18243.05|18243.05|18243.05|18243.05|18243.05|18243.05|18243.05|0
1638286580000|2021-11-30 15:36:20|18240.26|18240.26|18237.46|18237.46|18240.26|18240.26|18237.46|18237.46|0
1638286590000|2021-11-30 15:36:30|18229.53|18229.53|18229.53|18229.53|18229.53|18229.53|18229.53|18229.53|0
1638286610000|2021-11-30 15:36:50|18226.73|18226.73|18237.46|18237.46|18237.46|18237.46|18226.73|18226.73|0
1638286620000|2021-11-30 15:37:00|18229.53|18229.53|18229.53|18229.53|18229.53|18229.53|18229.53|18229.53|0
1638286640000|2021-11-30 15:37:20|18228.61|18228.61|18228.61|18228.61|18228.61|18228.61|18228.61|18228.61|0
1638286650000|2021-11-30 15:37:30|18224.64|18224.64|18227.44|18227.44|18227.44|18227.44|18223.24|18223.24|0
1638286660000|2021-11-30 15:37:40|18224.64|18224.64|18221.84|18221.84|18224.64|18224.64|18221.84|18221.84|0
1638286690000|2021-11-30 15:38:10|18223.24|18223.24|18220.68|18220.68|18224.64|18224.64|18220.68|18220.68|0
1638286700000|2021-11-30 15:38:20|18224.64|18224.64|18224.64|18224.64|18224.64|18224.64|18224.64|18224.64|0
1638286730000|2021-11-30 15:38:50|18220.68|18220.68|18220.68|18220.68|18220.68|18220.68|18220.68|18220.68|0
1638286740000|2021-11-30 15:39:00|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|0
1638286750000|2021-11-30 15:39:10|18223.48|18223.48|18227.44|18227.44|18227.44|18227.44|18223.48|18223.48|0
1638286760000|2021-11-30 15:39:20|18219.51|18219.51|18219.51|18219.51|18219.51|18219.51|18219.51|18219.51|0
1638286770000|2021-11-30 15:39:30|18215.55|18215.55|18215.55|18215.55|18215.55|18215.55|18215.55|18215.55|0
1638286790000|2021-11-30 15:39:50|18209.95|18209.95|18212.75|18212.75|18212.75|18212.75|18209.95|18209.95|0
1638286800000|2021-11-30 15:40:00|18216.71|18216.71|18212.75|18212.75|18216.71|18216.71|18212.75|18212.75|0
1638286810000|2021-11-30 15:40:10|18214.15|18214.15|18214.15|18214.15|18214.15|18214.15|18214.15|18214.15|0
1638286840000|2021-11-30 15:40:40|18218.11|18218.11|18215.31|18215.31|18218.11|18218.11|18215.31|18215.31|0
1638286880000|2021-11-30 15:41:20|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|0
1638286910000|2021-11-30 15:41:50|18218.11|18218.11|18218.11|18218.11|18218.11|18218.11|18218.11|18218.11|0
1638286920000|2021-11-30 15:42:00|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|18222.08|0
1638286940000|2021-11-30 15:42:20|18223.46|18223.46|18224.83|18224.83|18224.83|18224.83|18223.46|18223.46|0
1638286950000|2021-11-30 15:42:30|18223.43|18223.43|18222.98|18222.98|18223.43|18223.43|18222.98|18222.98|0
1638286960000|2021-11-30 15:42:40|18215.04|18215.04|18215.04|18215.04|18215.04|18215.04|18213.65|18213.65|0
1638286990000|2021-11-30 15:43:10|18214.13|18214.13|18214.13|18214.13|18214.13|18214.13|18214.13|18214.13|0
1638287020000|2021-11-30 15:43:40|18226.02|18226.02|18222.06|18222.06|18226.02|18226.02|18222.06|18222.06|0
1638287040000|2021-11-30 15:44:00|18226.02|18226.02|18227.86|18227.86|18227.86|18227.86|18226.02|18226.02|0
1638287060000|2021-11-30 15:44:20|18223.89|18223.89|18219.93|18219.93|18223.89|18223.89|18218.53|18218.53|0
1638287070000|2021-11-30 15:44:30|18223.89|18223.89|18219.93|18219.93|18223.89|18223.89|18219.93|18219.93|0
1638287100000|2021-11-30 15:45:00|18223.89|18223.89|18223.89|18223.89|18223.89|18223.89|18223.89|18223.89|0
1638287110000|2021-11-30 15:45:10|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|18227.86|0
1638287130000|2021-11-30 15:45:30|18229.26|18229.26|18221.33|18221.33|18229.26|18229.26|18221.33|18221.33|0
1638287140000|2021-11-30 15:45:40|18218.53|18218.53|18219.7|18219.7|18219.7|18219.7|18215.73|18215.73|0
1638287190000|2021-11-30 15:46:30|18212.7|18212.7|18214.1|18214.1|18214.1|18214.1|18212.7|18212.7|0
1638287200000|2021-11-30 15:46:40|18219.7|18219.7|18223.2|18223.2|18223.66|18223.66|18219.7|18219.7|0
1638287210000|2021-11-30 15:46:50|18227.17|18227.17|18227.17|18227.17|18227.17|18227.17|18227.17|18227.17|0
1638287230000|2021-11-30 15:47:10|18224.87|18224.87|18221.65|18221.65|18224.87|18224.87|18221.65|18221.65|0
1638287240000|2021-11-30 15:47:20|18223.03|18223.03|18219.52|18219.52|18223.49|18223.49|18215.56|18215.56|0
1638287270000|2021-11-30 15:47:50|18222.32|18222.32|18222.32|18222.32|18226.29|18226.29|18222.32|18222.32|0
1638287280000|2021-11-30 15:48:00|18223.24|18223.24|18220.44|18220.44|18223.24|18223.24|18220.44|18220.44|0
1638287310000|2021-11-30 15:48:30|18212.51|18212.51|18207.63|18207.63|18212.51|18212.51|18207.17|18207.17|0
1638287330000|2021-11-30 15:48:50|18206.23|18206.23|18206.23|18206.23|18206.23|18206.23|18206.23|18206.23|0
1638287340000|2021-11-30 15:49:00|18202.26|18202.26|18197.84|18197.84|18202.26|18202.26|18197.84|18197.84|0
1638287350000|2021-11-30 15:49:10|18195.04|18195.04|18193.64|18193.64|18195.04|18195.04|18193.64|18193.64|0
1638287360000|2021-11-30 15:49:20|18189.67|18189.67|18187.11|18187.11|18191.07|18191.07|18187.11|18187.11|0
1638287380000|2021-11-30 15:49:40|18195.04|18195.04|18191.07|18191.07|18195.04|18195.04|18191.07|18191.07|0
1638287390000|2021-11-30 15:49:50|18187.11|18187.11|18187.11|18187.11|18187.11|18187.11|18187.11|18187.11|0
1638287400000|2021-11-30 15:50:00|18184.31|18184.31|18176.38|18176.38|18184.31|18184.31|18176.38|18176.38|0
1638287410000|2021-11-30 15:50:10|18167.98|18167.98|18167.98|18167.98|18167.98|18167.98|18167.98|18167.98|0
1638287440000|2021-11-30 15:50:40|18165.18|18165.18|18154.04|18154.04|18165.18|18165.18|18154.04|18154.04|0
1638287480000|2021-11-30 15:51:20|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|18150.07|0
1638287490000|2021-11-30 15:51:30|18154.04|18154.04|18159.63|18159.63|18159.63|18159.63|18154.04|18154.04|0
1638287510000|2021-11-30 15:51:50|18155.67|18155.67|18155.67|18155.67|18155.67|18155.67|18155.67|18155.67|0
1638287530000|2021-11-30 15:52:10|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|0
1638287540000|2021-11-30 15:52:20|18155.67|18155.67|18155.43|18155.43|18159.63|18159.63|18155.43|18155.43|0
1638287570000|2021-11-30 15:52:50|18143.54|18143.54|18136.77|18136.77|18143.54|18143.54|18136.77|18136.77|0
1638287600000|2021-11-30 15:53:20|18133.98|18133.98|18130.01|18130.01|18133.98|18133.98|18130.01|18130.01|0
1638287610000|2021-11-30 15:53:30|18128.61|18128.61|18135.38|18135.38|18135.38|18135.38|18128.61|18128.61|0
1638287620000|2021-11-30 15:53:40|18133.98|18133.98|18126.05|18126.05|18133.98|18133.98|18126.05|18126.05|0
1638287640000|2021-11-30 15:54:00|18122.08|18122.08|18117.88|18117.88|18122.08|18122.08|18116.48|18116.48|0
1638287700000|2021-11-30 15:55:00|18109.95|18109.95|18109.95|18109.95|18109.95|18109.95|18109.95|18109.95|0
1638287710000|2021-11-30 15:55:10|18113.92|18113.92|18100.39|18100.39|18113.92|18113.92|18100.39|18100.39|0
1638287730000|2021-11-30 15:55:30|18098.99|18098.99|18096.19|18096.19|18098.99|18098.99|18096.19|18096.19|0
1638287740000|2021-11-30 15:55:40|18088.26|18088.26|18083.16|18083.16|18088.26|18088.26|18083.16|18083.16|0
1638287750000|2021-11-30 15:55:50|18083.62|18083.62|18083.62|18083.62|18083.62|18083.62|18083.62|18083.62|0
1638287770000|2021-11-30 15:56:10|18087.59|18087.59|18091.55|18091.55|18091.55|18091.55|18087.59|18087.59|0
1638287780000|2021-11-30 15:56:20|18094.35|18094.35|18106.48|18106.48|18106.48|18106.48|18094.35|18094.35|0
1638287790000|2021-11-30 15:56:30|18112.08|18112.08|18116.04|18116.04|18116.04|18116.04|18112.08|18112.08|0
1638287800000|2021-11-30 15:56:40|18127.24|18127.24|18127.24|18127.24|18127.24|18127.24|18123.04|18123.04|0
1638287810000|2021-11-30 15:56:50|18124.44|18124.44|18123.04|18123.04|18127.24|18127.24|18123.04|18123.04|0
1638287820000|2021-11-30 15:57:00|18119.08|18119.08|18115.11|18115.11|18119.08|18119.08|18115.11|18115.11|0
1638287830000|2021-11-30 15:57:10|18108.11|18108.11|18116.04|18116.04|18116.04|18116.04|18108.11|18108.11|0
1638287840000|2021-11-30 15:57:20|18112.08|18112.08|18108.11|18108.11|18112.08|18112.08|18108.11|18108.11|0
1638287850000|2021-11-30 15:57:30|18104.15|18104.15|18104.15|18104.15|18104.15|18104.15|18104.15|18104.15|0
1638287860000|2021-11-30 15:57:40|18092.95|18092.95|18088.75|18088.75|18092.95|18092.95|18088.75|18088.75|0
1638287870000|2021-11-30 15:57:50|18085.95|18085.95|18091.55|18091.55|18091.55|18091.55|18085.95|18085.95|0
1638287880000|2021-11-30 15:58:00|18095.52|18095.52|18094.12|18094.12|18095.52|18095.52|18094.12|18094.12|0
1638287910000|2021-11-30 15:58:30|18092.74|18092.74|18092.74|18092.74|18092.74|18092.74|18092.74|18092.74|0
1638287920000|2021-11-30 15:58:40|18091.34|18091.34|18091.34|18091.34|18091.34|18091.34|18091.34|18091.34|0
1638287930000|2021-11-30 15:58:50|18091.8|18091.8|18091.8|18091.8|18091.8|18091.8|18091.8|18091.8|0
1638287950000|2021-11-30 15:59:10|18091.34|18091.34|18090.42|18090.42|18091.34|18091.34|18089.96|18089.96|0
1638287970000|2021-11-30 15:59:30|18082.49|18082.49|18078.52|18078.52|18082.49|18082.49|18078.52|18078.52|0
1638287980000|2021-11-30 15:59:40|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|0
1638287990000|2021-11-30 15:59:50|18062.66|18062.66|18062.66|18062.66|18062.66|18062.66|18062.66|18062.66|0
1638288000000|2021-11-30 16:00:00|18058.7|18058.7|18051.7|18051.7|18058.7|18058.7|18051.7|18051.7|0
1638288010000|2021-11-30 16:00:10|18047.73|18047.73|18047.73|18047.73|18047.73|18047.73|18047.73|18047.73|0
1638288020000|2021-11-30 16:00:20|18043.54|18043.54|18048.9|18048.9|18048.9|18048.9|18043.54|18043.54|0
1638288030000|2021-11-30 16:00:30|18051.7|18051.7|18059.86|18059.86|18059.86|18059.86|18051.7|18051.7|0
1638288040000|2021-11-30 16:00:40|18063.83|18063.83|18064.75|18064.75|18064.75|18064.75|18063.83|18063.83|0
1638288060000|2021-11-30 16:01:00|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|18060.78|0
1638288070000|2021-11-30 16:01:10|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|18057.98|0
1638288090000|2021-11-30 16:01:30|18057.06|18057.06|18057.06|18057.06|18057.06|18057.06|18057.06|18057.06|0
1638288100000|2021-11-30 16:01:40|18053.1|18053.1|18049.13|18049.13|18053.1|18053.1|18049.13|18049.13|0
1638288120000|2021-11-30 16:02:00|18041.2|18041.2|18037.24|18037.24|18041.2|18041.2|18037.24|18037.24|0
1638288160000|2021-11-30 16:02:40|18033.04|18033.04|18029.07|18029.07|18033.04|18033.04|18029.07|18029.07|0
1638288190000|2021-11-30 16:03:10|18037.01|18037.01|18034.21|18034.21|18037.01|18037.01|18034.21|18034.21|0
1638288200000|2021-11-30 16:03:20|18038.17|18038.17|18046.34|18046.34|18046.34|18046.34|18038.17|18038.17|0
1638288210000|2021-11-30 16:03:30|18050.3|18050.3|18050.3|18050.3|18050.3|18050.3|18050.3|18050.3|0
1638288230000|2021-11-30 16:03:50|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|18051.22|0
1638288240000|2021-11-30 16:04:00|18051.68|18051.68|18053.08|18053.08|18053.08|18053.08|18051.68|18051.68|0
1638288250000|2021-11-30 16:04:10|18041.18|18041.18|18045.15|18045.15|18045.15|18045.15|18041.18|18041.18|0
1638288260000|2021-11-30 16:04:20|18042.35|18042.35|18038.38|18038.38|18042.35|18042.35|18038.38|18038.38|0
1638288290000|2021-11-30 16:04:50|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|0
1638288310000|2021-11-30 16:05:10|18042.35|18042.35|18043.75|18043.75|18043.75|18043.75|18042.35|18042.35|0
1638288330000|2021-11-30 16:05:30|18047.71|18047.71|18058.44|18058.44|18058.44|18058.44|18047.71|18047.71|0
1638288350000|2021-11-30 16:05:50|18062.41|18062.41|18054.48|18054.48|18062.41|18062.41|18050.51|18050.51|0
1638288360000|2021-11-30 16:06:00|18051.68|18051.68|18051.68|18051.68|18051.68|18051.68|18051.68|18051.68|0
1638288380000|2021-11-30 16:06:20|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|18043.75|0
1638288390000|2021-11-30 16:06:30|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|0
1638288400000|2021-11-30 16:06:40|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|0
1638288410000|2021-11-30 16:06:50|18030.45|18030.45|18033.02|18033.02|18034.42|18034.42|18030.45|18030.45|0
1638288420000|2021-11-30 16:07:00|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|0
1638288430000|2021-11-30 16:07:10|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|18038.38|0
1638288440000|2021-11-30 16:07:20|18046.31|18046.31|18046.31|18046.31|18046.31|18046.31|18046.31|18046.31|0
1638288450000|2021-11-30 16:07:30|18050.28|18050.28|18046.31|18046.31|18050.28|18050.28|18046.31|18046.31|0
1638288460000|2021-11-30 16:07:40|18047.71|18047.71|18051.68|18051.68|18051.68|18051.68|18047.71|18047.71|0
1638288470000|2021-11-30 16:07:50|18053.08|18053.08|18046.55|18046.55|18054.48|18054.48|18046.55|18046.55|0
1638288480000|2021-11-30 16:08:00|18045.15|18045.15|18041.18|18041.18|18045.15|18045.15|18041.18|18041.18|0
1638288490000|2021-11-30 16:08:10|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|0
1638288500000|2021-11-30 16:08:20|18046.55|18046.55|18046.55|18046.55|18046.55|18046.55|18046.55|18046.55|0
1638288510000|2021-11-30 16:08:30|18047.95|18047.95|18053.5|18053.5|18053.5|18053.5|18047.95|18047.95|0
1638288550000|2021-11-30 16:09:10|18052.11|18052.11|18045.57|18045.57|18053.5|18053.5|18045.57|18045.57|0
1638288560000|2021-11-30 16:09:20|18041.61|18041.61|18041.61|18041.61|18041.61|18041.61|18041.61|18041.61|0
1638288570000|2021-11-30 16:09:30|18037.64|18037.64|18037.64|18037.64|18037.64|18037.64|18037.64|18037.64|0
1638288600000|2021-11-30 16:10:00|18033.45|18033.45|18037.41|18037.41|18037.41|18037.41|18033.45|18033.45|0
1638288610000|2021-11-30 16:10:10|18041.38|18041.38|18041.38|18041.38|18041.38|18041.38|18041.38|18041.38|0
1638288630000|2021-11-30 16:10:30|18040.92|18040.92|18040.46|18040.46|18040.92|18040.92|18040.46|18040.46|0
1638288650000|2021-11-30 16:10:50|18041.86|18041.86|18045.82|18045.82|18045.82|18045.82|18041.86|18041.86|0
1638288660000|2021-11-30 16:11:00|18047.22|18047.22|18059.81|18059.81|18059.81|18059.81|18047.22|18047.22|0
1638288670000|2021-11-30 16:11:10|18061.21|18061.21|18061.21|18061.21|18061.21|18061.21|18061.21|18061.21|0
1638288690000|2021-11-30 16:11:30|18057.24|18057.24|18061.67|18061.67|18061.67|18061.67|18057.24|18057.24|0
1638288700000|2021-11-30 16:11:40|18064.47|18064.47|18068.43|18068.43|18068.43|18068.43|18064.47|18064.47|0
1638288710000|2021-11-30 16:11:50|18072.4|18072.4|18072.4|18072.4|18072.4|18072.4|18072.4|18072.4|0
1638288720000|2021-11-30 16:12:00|18064.47|18064.47|18064.47|18064.47|18064.47|18064.47|18064.47|18064.47|0
1638288730000|2021-11-30 16:12:10|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|0
1638288750000|2021-11-30 16:12:30|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|18069.83|0
1638288760000|2021-11-30 16:12:40|18077.76|18077.76|18077.76|18077.76|18077.76|18077.76|18077.76|18077.76|0
1638288770000|2021-11-30 16:12:50|18073.8|18073.8|18064.47|18064.47|18073.8|18073.8|18064.47|18064.47|0
1638288780000|2021-11-30 16:13:00|18063.07|18063.07|18059.1|18059.1|18063.07|18063.07|18059.1|18059.1|0
1638288810000|2021-11-30 16:13:30|18063.07|18063.07|18070.27|18070.27|18070.27|18070.27|18063.07|18063.07|0
1638288820000|2021-11-30 16:13:40|18066.31|18066.31|18066.31|18066.31|18066.31|18066.31|18066.31|18066.31|0
1638288830000|2021-11-30 16:13:50|18067.71|18067.71|18069.11|18069.11|18069.11|18069.11|18067.71|18067.71|0
1638288870000|2021-11-30 16:14:30|18073.07|18073.07|18081|18081|18081|18081|18073.07|18073.07|0
1638288880000|2021-11-30 16:14:40|18082.4|18082.4|18082.4|18082.4|18082.4|18082.4|18082.4|18082.4|0
1638288900000|2021-11-30 16:15:00|18081|18081|18081.92|18081.92|18081.92|18081.92|18081|18081|0
1638288910000|2021-11-30 16:15:10|18077.96|18077.96|18077.96|18077.96|18077.96|18077.96|18077.96|18077.96|0
1638288920000|2021-11-30 16:15:20|18081.92|18081.92|18084.72|18084.72|18084.72|18084.72|18081.92|18081.92|0
1638288930000|2021-11-30 16:15:30|18092.65|18092.65|18094.05|18094.05|18094.05|18094.05|18092.65|18092.65|0
1638288970000|2021-11-30 16:16:10|18092.65|18092.65|18094.05|18094.05|18094.05|18094.05|18092.65|18092.65|0
1638288980000|2021-11-30 16:16:20|18094.97|18094.97|18094.97|18094.97|18094.97|18094.97|18094.97|18094.97|0
1638289000000|2021-11-30 16:16:40|18097.77|18097.77|18101.73|18101.73|18101.73|18101.73|18097.77|18097.77|0
1638289010000|2021-11-30 16:16:50|18105.7|18105.7|18113.86|18113.86|18113.86|18113.86|18105.7|18105.7|0
1638289020000|2021-11-30 16:17:00|18115.26|18115.26|18115.26|18115.26|18115.26|18115.26|18115.26|18115.26|0
1638289030000|2021-11-30 16:17:10|18123.19|18123.19|18115.26|18115.26|18123.19|18123.19|18115.26|18115.26|0
1638289040000|2021-11-30 16:17:20|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|18111.3|0
1638289060000|2021-11-30 16:17:40|18109.9|18109.9|18104.53|18104.53|18109.9|18109.9|18104.53|18104.53|0
1638289070000|2021-11-30 16:17:50|18100.57|18100.57|18100.57|18100.57|18100.57|18100.57|18100.57|18100.57|0
1638289080000|2021-11-30 16:18:00|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|18096.6|0
1638289110000|2021-11-30 16:18:30|18093.8|18093.8|18089.84|18089.84|18093.8|18093.8|18089.84|18089.84|0
1638289120000|2021-11-30 16:18:40|18091.24|18091.24|18091.24|18091.24|18091.24|18091.24|18091.24|18091.24|0
1638289140000|2021-11-30 16:19:00|18087.27|18087.27|18087.27|18087.27|18087.27|18087.27|18085.87|18085.87|0
1638289170000|2021-11-30 16:19:30|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|18084.47|0
1638289190000|2021-11-30 16:19:50|18080.51|18080.51|18081.91|18081.91|18081.91|18081.91|18080.51|18080.51|0
1638289200000|2021-11-30 16:20:00|18077.94|18077.94|18075.16|18075.16|18077.94|18077.94|18075.16|18075.16|0
1638289210000|2021-11-30 16:20:10|18076.56|18076.56|18085.89|18085.89|18085.89|18085.89|18076.56|18076.56|0
1638289220000|2021-11-30 16:20:20|18070.03|18070.03|18070.03|18070.03|18081.93|18081.93|18070.03|18070.03|0
1638289230000|2021-11-30 16:20:30|18072.83|18072.83|18080.76|18080.76|18080.76|18080.76|18072.83|18072.83|0
1638289240000|2021-11-30 16:20:40|18084.73|18084.73|18088.69|18088.69|18088.69|18088.69|18080.76|18080.76|0
1638289250000|2021-11-30 16:20:50|18087.29|18087.29|18085.89|18085.89|18087.29|18087.29|18085.89|18085.89|0
1638289260000|2021-11-30 16:21:00|18074|18074|18072.6|18072.6|18074|18074|18072.6|18072.6|0
1638289270000|2021-11-30 16:21:10|18069.8|18069.8|18069.8|18069.8|18073.76|18073.76|18069.8|18069.8|0
1638289290000|2021-11-30 16:21:30|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|18073.76|0
1638289300000|2021-11-30 16:21:40|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|0
1638289320000|2021-11-30 16:22:00|18067|18067|18067|18067|18067|18067|18067|18067|0
1638289330000|2021-11-30 16:22:10|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|18070.96|0
1638289340000|2021-11-30 16:22:20|18069.57|18069.57|18069.57|18069.57|18069.57|18069.57|18069.57|18069.57|0
1638289350000|2021-11-30 16:22:30|18068.17|18068.17|18068.17|18068.17|18068.17|18068.17|18068.17|18068.17|0
1638289360000|2021-11-30 16:22:40|18063.97|18063.97|18057.44|18057.44|18065.37|18065.37|18057.44|18057.44|0
1638289380000|2021-11-30 16:23:00|18061.4|18061.4|18064.2|18064.2|18064.2|18064.2|18061.4|18061.4|0
1638289390000|2021-11-30 16:23:10|18061.44|18061.44|18061.44|18061.44|18061.44|18061.44|18061.44|18061.44|0
1638289400000|2021-11-30 16:23:20|18060.04|18060.04|18057.24|18057.24|18060.04|18060.04|18057.24|18057.24|0
1638289410000|2021-11-30 16:23:30|18049.31|18049.31|18049.31|18049.31|18049.31|18049.31|18049.31|18049.31|0
1638289430000|2021-11-30 16:23:50|18046.51|18046.51|18041.15|18041.15|18046.51|18046.51|18041.15|18041.15|0
1638289440000|2021-11-30 16:24:00|18039.75|18039.75|18039.75|18039.75|18039.75|18039.75|18039.75|18039.75|0
1638289470000|2021-11-30 16:24:30|18038.35|18038.35|18034.39|18034.39|18038.35|18038.35|18034.39|18034.39|0
1638289510000|2021-11-30 16:25:10|18032.99|18032.99|18041.15|18041.15|18041.15|18041.15|18032.99|18032.99|0
1638289520000|2021-11-30 16:25:20|18039.75|18039.75|18037.89|18037.89|18039.75|18039.75|18036.95|18036.95|0
1638289550000|2021-11-30 16:25:50|18036.49|18036.49|18036.49|18036.49|18036.49|18036.49|18036.49|18036.49|0
1638289570000|2021-11-30 16:26:10|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|0
1638289580000|2021-11-30 16:26:20|18044.42|18044.42|18039.52|18039.52|18044.88|18044.88|18039.52|18039.52|0
1638289590000|2021-11-30 16:26:30|18043.72|18043.72|18043.72|18043.72|18043.72|18043.72|18043.72|18043.72|0
1638289610000|2021-11-30 16:26:50|18047.68|18047.68|18050.48|18050.48|18050.48|18050.48|18047.68|18047.68|0
1638289620000|2021-11-30 16:27:00|18046.51|18046.51|18046.51|18046.51|18046.51|18046.51|18046.51|18046.51|0
1638289630000|2021-11-30 16:27:10|18050.48|18050.48|18054.44|18054.44|18054.44|18054.44|18050.48|18050.48|0
1638289640000|2021-11-30 16:27:20|18055.84|18055.84|18057.24|18057.24|18057.24|18057.24|18055.84|18055.84|0
1638289650000|2021-11-30 16:27:30|18053.28|18053.28|18053.28|18053.28|18053.28|18053.28|18053.28|18053.28|0
1638289670000|2021-11-30 16:27:50|18051.88|18051.88|18051.88|18051.88|18051.88|18051.88|18051.88|18051.88|0
1638289690000|2021-11-30 16:28:10|18049.08|18049.08|18064.94|18064.94|18064.94|18064.94|18049.08|18049.08|0
1638289700000|2021-11-30 16:28:20|18066.34|18066.34|18066.34|18066.34|18066.34|18066.34|18066.34|18066.34|0
1638289710000|2021-11-30 16:28:30|18062.38|18062.38|18054.44|18054.44|18062.38|18062.38|18054.44|18054.44|0
1638289720000|2021-11-30 16:28:40|18050.48|18050.48|18047.68|18047.68|18050.48|18050.48|18047.68|18047.68|0
1638289740000|2021-11-30 16:29:00|18051.65|18051.65|18040.44|18040.44|18052.57|18052.57|18040.44|18040.44|0
1638289750000|2021-11-30 16:29:10|18032.51|18032.51|18028.54|18028.54|18036.47|18036.47|18028.54|18028.54|0
1638289760000|2021-11-30 16:29:20|18025.74|18025.74|18025.74|18025.74|18025.74|18025.74|18025.74|18025.74|0
1638289770000|2021-11-30 16:29:30|18022.94|18022.94|18035.07|18035.07|18035.07|18035.07|18022.94|18022.94|0
1638289780000|2021-11-30 16:29:40|18047.89|18047.89|18047.89|18047.89|18047.89|18047.89|18035.99|18035.99|0
1638289790000|2021-11-30 16:29:50|18050.69|18050.69|18046.93|18046.93|18051.6|18051.6|18046.01|18046.01|0
1638346500000|2021-12-01 08:15:00|18076.29|18076.29|18076.29|18076.29|18076.29|18076.29|18076.29|18076.29|0
1638346560000|2021-12-01 08:16:00|18104.05|18104.05|18104.05|18104.05|18104.05|18104.05|18104.05|18104.05|0
1638346570000|2021-12-01 08:16:10|18105.44|18105.44|18105.44|18105.44|18105.44|18105.44|18105.44|18105.44|0
1638346600000|2021-12-01 08:16:40|18125.27|18125.27|18137.17|18137.17|18137.17|18137.17|18125.27|18125.27|0
1638346630000|2021-12-01 08:17:10|18146.96|18146.96|18146.73|18146.73|18146.96|18146.96|18142.76|18142.76|0
1638346670000|2021-12-01 08:17:50|18134.83|18134.83|18132.04|18132.04|18134.83|18134.83|18132.04|18132.04|0
1638346680000|2021-12-01 08:18:00|18131.58|18131.58|18107.32|18107.32|18131.58|18131.58|18107.32|18107.32|0
1638346690000|2021-12-01 08:18:10|18101.73|18101.73|18100.81|18100.81|18101.73|18101.73|18100.81|18100.81|0
1638346700000|2021-12-01 08:18:20|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|0
1638346740000|2021-12-01 08:19:00|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|18092.42|0
1638346760000|2021-12-01 08:19:20|18088.22|18088.22|18088.22|18088.22|18088.22|18088.22|18088.22|18088.22|0
1638346770000|2021-12-01 08:19:30|18084.02|18084.02|18086.82|18086.82|18086.82|18086.82|18084.02|18084.02|0
1638346780000|2021-12-01 08:19:40|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|18094.75|0
1638346790000|2021-12-01 08:19:50|18090.78|18090.78|18090.78|18090.78|18090.78|18090.78|18090.78|18090.78|0
1638346800000|2021-12-01 08:20:00|18086.82|18086.82|18079.82|18079.82|18086.82|18086.82|18079.82|18079.82|0
1638346810000|2021-12-01 08:20:10|18078.42|18078.42|18070.49|18070.49|18078.42|18078.42|18070.49|18070.49|0
1638346840000|2021-12-01 08:20:40|18066.53|18066.53|18066.53|18066.53|18066.53|18066.53|18066.53|18066.53|0
1638346870000|2021-12-01 08:21:10|18062.56|18062.56|18062.56|18062.56|18062.56|18062.56|18062.56|18062.56|0
1638346890000|2021-12-01 08:21:30|18058.36|18058.36|18047.63|18047.63|18058.36|18058.36|18047.63|18047.63|0
1638346910000|2021-12-01 08:21:50|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|18046.23|0
1638346920000|2021-12-01 08:22:00|18043.43|18043.43|18049.03|18049.03|18049.03|18049.03|18043.43|18043.43|0
1638346960000|2021-12-01 08:22:40|18048.57|18048.57|18056.5|18056.5|18056.5|18056.5|18048.57|18048.57|0
1638347000000|2021-12-01 08:23:20|18048.57|18048.57|18048.57|18048.57|18048.57|18048.57|18048.57|18048.57|0
1638347050000|2021-12-01 08:24:10|18045.77|18045.77|18045.77|18045.77|18045.77|18045.77|18045.77|18045.77|0
1638347080000|2021-12-01 08:24:40|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|18049.97|0
1638347100000|2021-12-01 08:25:00|18038.08|18038.08|18030.15|18030.15|18038.08|18038.08|18030.15|18030.15|0
1638347120000|2021-12-01 08:25:20|18026.18|18026.18|18026.18|18026.18|18026.18|18026.18|18026.18|18026.18|0
1638347150000|2021-12-01 08:25:50|18028.02|18028.02|18021.47|18021.47|18028.94|18028.94|18019.63|18019.63|0
1638347160000|2021-12-01 08:26:00|18017.5|18017.5|18013.54|18013.54|18017.5|18017.5|18013.54|18013.54|0
1638347170000|2021-12-01 08:26:10|18009.57|18009.57|18008.19|18008.19|18009.57|18009.57|18008.19|18008.19|0
1638347180000|2021-12-01 08:26:20|17998.4|17998.4|17998.4|17998.4|17998.4|17998.4|17998.4|17998.4|0
1638347190000|2021-12-01 08:26:30|17994.43|17994.43|17994.43|17994.43|17994.43|17994.43|17994.43|17994.43|0
1638347200000|2021-12-01 08:26:40|17998.4|17998.4|17998.4|17998.4|17998.4|17998.4|17998.4|17998.4|0
1638347210000|2021-12-01 08:26:50|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|0
1638347230000|2021-12-01 08:27:10|17994.2|17994.2|17994.2|17994.2|17994.2|17994.2|17994.2|17994.2|0
1638347240000|2021-12-01 08:27:20|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|0
1638347270000|2021-12-01 08:27:50|17991.63|17991.63|17991.63|17991.63|17991.63|17991.63|17991.63|17991.63|0
1638347280000|2021-12-01 08:28:00|17993.03|17993.03|17976.71|17976.71|17993.03|17993.03|17976.71|17976.71|0
1638347290000|2021-12-01 08:28:10|17976.25|17976.25|17980.22|17980.22|17980.22|17980.22|17976.25|17976.25|0
1638347300000|2021-12-01 08:28:20|17984.18|17984.18|17984.18|17984.18|17984.18|17984.18|17984.18|17984.18|0
1638347310000|2021-12-01 08:28:30|17992.11|17992.11|17992.11|17992.11|17992.11|17992.11|17992.11|17992.11|0
1638347340000|2021-12-01 08:29:00|17988.15|17988.15|17988.15|17988.15|17988.15|17988.15|17988.15|17988.15|0
1638347400000|2021-12-01 08:30:00|17956.43|17956.43|17956.43|17956.43|17956.43|17956.43|17956.43|17956.43|0
1638347440000|2021-12-01 08:30:40|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|0
1638347450000|2021-12-01 08:30:50|17961.08|17961.08|17961.08|17961.08|17961.08|17961.08|17961.08|17961.08|0
1638347460000|2021-12-01 08:31:00|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|17957.12|0
1638347490000|2021-12-01 08:31:30|17949.18|17949.18|17949.18|17949.18|17949.18|17949.18|17949.18|17949.18|0
1638347520000|2021-12-01 08:32:00|17945.22|17945.22|17945.22|17945.22|17945.22|17945.22|17945.22|17945.22|0
1638347570000|2021-12-01 08:32:50|17948.02|17948.02|17961.55|17961.55|17961.55|17961.55|17948.02|17948.02|0
1638347580000|2021-12-01 08:33:00|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|0
1638347610000|2021-12-01 08:33:30|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|17965.49|0
1638347620000|2021-12-01 08:33:40|17969.69|17969.69|17993.48|17993.48|17993.48|17993.48|17969.69|17969.69|0
1638347650000|2021-12-01 08:34:10|17994.86|17994.86|17994.86|17994.86|17994.86|17994.86|17994.86|17994.86|0
1638347700000|2021-12-01 08:35:00|17994.4|17994.4|17989.52|17989.52|17994.4|17994.4|17989.52|17989.52|0
1638347740000|2021-12-01 08:35:40|17988.12|17988.12|17984.15|17984.15|17988.12|17988.12|17984.15|17984.15|0
1638347760000|2021-12-01 08:36:00|17980.19|17980.19|17980.19|17980.19|17980.19|17980.19|17980.19|17980.19|0
1638347770000|2021-12-01 08:36:10|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|0
1638347820000|2021-12-01 08:37:00|17973.43|17973.43|17973.43|17973.43|17973.43|17973.43|17973.43|17973.43|0
1638347860000|2021-12-01 08:37:40|17981.36|17981.36|17979.96|17979.96|17981.36|17981.36|17979.96|17979.96|0
1638347880000|2021-12-01 08:38:00|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|0
1638347900000|2021-12-01 08:38:20|17982.76|17982.76|17989.75|17989.75|17989.75|17989.75|17982.76|17982.76|0
1638347910000|2021-12-01 08:38:30|17993.72|17993.72|17993.72|17993.72|17993.72|17993.72|17993.72|17993.72|0
1638347940000|2021-12-01 08:39:00|17992.34|17992.34|17991.42|17991.42|17992.34|17992.34|17991.42|17991.42|0
1638347970000|2021-12-01 08:39:30|17999.35|17999.35|17999.35|17999.35|17999.35|17999.35|17999.35|17999.35|0
1638348010000|2021-12-01 08:40:10|18001.19|18001.19|17997.22|17997.22|18001.19|18001.19|17997.22|17997.22|0
1638348070000|2021-12-01 08:41:10|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|17993.26|0
1638348130000|2021-12-01 08:42:10|17981.36|17981.36|17981.36|17981.36|17981.36|17981.36|17981.36|17981.36|0
1638348150000|2021-12-01 08:42:30|17979.96|17979.96|17979.96|17979.96|17979.96|17979.96|17979.96|17979.96|0
1638348160000|2021-12-01 08:42:40|17981.8|17981.8|17981.8|17981.8|17981.8|17981.8|17981.8|17981.8|0
1638348190000|2021-12-01 08:43:10|17961.98|17961.98|17969.91|17969.91|17969.91|17969.91|17961.98|17961.98|0
1638348240000|2021-12-01 08:44:00|17964.79|17964.79|17966.19|17966.19|17967.59|17967.59|17964.79|17964.79|0
1638348250000|2021-12-01 08:44:10|17964.81|17964.81|17970.41|17970.41|17970.41|17970.41|17964.81|17964.81|0
1638348260000|2021-12-01 08:44:20|17973.21|17973.21|17975.77|17975.77|17975.77|17975.77|17971.81|17971.81|0
1638348270000|2021-12-01 08:44:30|17977.17|17977.17|17977.17|17977.17|17977.17|17977.17|17977.17|17977.17|0
1638348350000|2021-12-01 08:45:50|17965.28|17965.28|17953.38|17953.38|17965.28|17965.28|17953.38|17953.38|0
1638348360000|2021-12-01 08:46:00|17950.58|17950.58|17950.58|17950.58|17950.58|17950.58|17950.58|17950.58|0
1638348420000|2021-12-01 08:47:00|17954.55|17954.55|17965.51|17965.51|17965.51|17965.51|17954.55|17954.55|0
1638348470000|2021-12-01 08:47:50|17962.71|17962.71|17961.31|17961.31|17962.71|17962.71|17961.31|17961.31|0
1638348530000|2021-12-01 08:48:50|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|0
1638348540000|2021-12-01 08:49:00|17973.67|17973.67|17973.67|17973.67|17973.67|17973.67|17973.67|17973.67|0
1638348570000|2021-12-01 08:49:30|17981.6|17981.6|17981.6|17981.6|17981.6|17981.6|17981.6|17981.6|0
1638348600000|2021-12-01 08:50:00|17977.64|17977.64|17977.64|17977.64|17977.64|17977.64|17977.64|17977.64|0
1638348610000|2021-12-01 08:50:10|17973.67|17973.67|17973.67|17973.67|17973.67|17973.67|17973.67|17973.67|0
1638348630000|2021-12-01 08:50:30|17975.51|17975.51|17975.51|17975.51|17975.51|17975.51|17975.51|17975.51|0
1638348670000|2021-12-01 08:51:10|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|17972.71|0
1638348680000|2021-12-01 08:51:20|17976.68|17976.68|17976.68|17976.68|17976.68|17976.68|17976.68|17976.68|0
1638348710000|2021-12-01 08:51:50|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|0
1638348720000|2021-12-01 08:52:00|17992.54|17992.54|17992.54|17992.54|17992.54|17992.54|17992.54|17992.54|0
1638348750000|2021-12-01 08:52:30|18000.47|18000.47|18009.33|18009.33|18009.33|18009.33|18000.47|18000.47|0
1638348820000|2021-12-01 08:53:40|18013.29|18013.29|18013.29|18013.29|18013.29|18013.29|18013.29|18013.29|0
1638348850000|2021-12-01 08:54:10|18014.21|18014.21|18014.21|18014.21|18014.21|18014.21|18014.21|18014.21|0
1638348860000|2021-12-01 08:54:20|18015.61|18015.61|18015.61|18015.61|18015.61|18015.61|18015.61|18015.61|0
1638348870000|2021-12-01 08:54:30|18027.51|18027.51|18027.51|18027.51|18027.51|18027.51|18027.51|18027.51|0
1638348910000|2021-12-01 08:55:10|18023.54|18023.54|18023.54|18023.54|18023.54|18023.54|18023.54|18023.54|0
1638348920000|2021-12-01 08:55:20|18027.51|18027.51|18027.51|18027.51|18027.51|18027.51|18027.51|18027.51|0
1638348960000|2021-12-01 08:56:00|18031.47|18031.47|18030.07|18030.07|18031.47|18031.47|18030.07|18030.07|0
1638349040000|2021-12-01 08:57:20|18030.99|18030.99|18030.99|18030.99|18030.99|18030.99|18030.99|18030.99|0
1638349080000|2021-12-01 08:58:00|18023.06|18023.06|18027.03|18027.03|18027.03|18027.03|18023.06|18023.06|0
1638349100000|2021-12-01 08:58:20|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|18032.62|0
1638349120000|2021-12-01 08:58:40|18036.82|18036.82|18028.89|18028.89|18036.82|18036.82|18028.89|18028.89|0
1638349130000|2021-12-01 08:58:50|18024.69|18024.69|18028.66|18028.66|18028.66|18028.66|18024.69|18024.69|0
1638349150000|2021-12-01 08:59:10|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|18024.69|0
1638349220000|2021-12-01 09:00:20|18016.76|18016.76|18016.76|18016.76|18016.76|18016.76|18016.76|18016.76|0
1638349250000|2021-12-01 09:00:50|18020.73|18020.73|18024.69|18024.69|18024.69|18024.69|18020.73|18020.73|0
1638349260000|2021-12-01 09:01:00|18028.66|18028.66|18028.66|18028.66|18028.66|18028.66|18028.66|18028.66|0
1638349270000|2021-12-01 09:01:10|18031.46|18031.46|18044.73|18044.73|18044.73|18044.73|18031.46|18031.46|0
1638349290000|2021-12-01 09:01:30|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|0
1638349310000|2021-12-01 09:01:50|18047.3|18047.3|18047.76|18047.76|18047.76|18047.76|18047.3|18047.3|0
1638349320000|2021-12-01 09:02:00|18051.72|18051.72|18068.52|18068.52|18068.52|18068.52|18051.72|18051.72|0
1638349350000|2021-12-01 09:02:30|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|0
1638349360000|2021-12-01 09:02:40|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|0
1638349430000|2021-12-01 09:03:50|18052.66|18052.66|18052.66|18052.66|18052.66|18052.66|18052.66|18052.66|0
1638349460000|2021-12-01 09:04:20|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|18056.63|0
1638349500000|2021-12-01 09:05:00|18068.52|18068.52|18068.52|18068.52|18068.52|18068.52|18068.52|18068.52|0
1638349540000|2021-12-01 09:05:40|18072.49|18072.49|18072.49|18072.49|18072.49|18072.49|18072.49|18072.49|0
1638349560000|2021-12-01 09:06:00|18076.45|18076.45|18075.99|18075.99|18076.45|18076.45|18075.99|18075.99|0
1638349610000|2021-12-01 09:06:50|18060.13|18060.13|18068.06|18068.06|18068.06|18068.06|18060.13|18060.13|0
1638349650000|2021-12-01 09:07:30|18052.2|18052.2|18052.2|18052.2|18052.2|18052.2|18052.2|18052.2|0
1638349700000|2021-12-01 09:08:20|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|18053.6|0
1638349710000|2021-12-01 09:08:30|18055|18055|18069.7|18069.7|18069.7|18069.7|18055|18055|0
1638349760000|2021-12-01 09:09:20|18065.73|18065.73|18065.73|18065.73|18065.73|18065.73|18061.77|18061.77|0
1638349770000|2021-12-01 09:09:30|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|0
1638349870000|2021-12-01 09:11:10|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|18067.13|0
1638349900000|2021-12-01 09:11:40|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|18066.21|0
1638349920000|2021-12-01 09:12:00|18071.81|18071.81|18070.41|18070.41|18071.81|18071.81|18070.41|18070.41|0
1638349940000|2021-12-01 09:12:20|18069.01|18069.01|18057.11|18057.11|18069.01|18069.01|18057.11|18057.11|0
1638349950000|2021-12-01 09:12:30|18049.18|18049.18|18048.72|18048.72|18049.18|18049.18|18048.72|18048.72|0
1638349970000|2021-12-01 09:12:50|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|18045.93|0
1638349990000|2021-12-01 09:13:10|18048.72|18048.72|18048.72|18048.72|18048.72|18048.72|18048.72|18048.72|0
1638350010000|2021-12-01 09:13:30|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|18050.12|0
1638350020000|2021-12-01 09:13:40|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|18065.98|0
1638350080000|2021-12-01 09:14:40|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|0
1638350090000|2021-12-01 09:14:50|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|0
1638350180000|2021-12-01 09:16:20|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|18067.38|0
1638350190000|2021-12-01 09:16:30|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|18071.35|0
1638350230000|2021-12-01 09:17:10|18075.31|18075.31|18075.31|18075.31|18075.31|18075.31|18075.31|18075.31|0
1638350250000|2021-12-01 09:17:30|18089.31|18089.31|18093.27|18093.27|18093.27|18093.27|18089.31|18089.31|0
1638350260000|2021-12-01 09:17:40|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|18094.67|0
1638350270000|2021-12-01 09:17:50|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|18098.87|0
1638350310000|2021-12-01 09:18:30|18097.47|18097.47|18097.47|18097.47|18097.47|18097.47|18097.47|18097.47|0
1638350320000|2021-12-01 09:18:40|18093.27|18093.27|18098.87|18098.87|18098.87|18098.87|18091.88|18091.88|0
1638350340000|2021-12-01 09:19:00|18097.47|18097.47|18093.51|18093.51|18097.47|18097.47|18093.51|18093.51|0
1638350400000|2021-12-01 09:20:00|18081.61|18081.61|18081.61|18081.61|18081.61|18081.61|18081.61|18081.61|0
1638350410000|2021-12-01 09:20:10|18085.81|18085.81|18093.74|18093.74|18093.74|18093.74|18085.81|18085.81|0
1638350430000|2021-12-01 09:20:30|18106.34|18106.34|18111.93|18111.93|18111.93|18111.93|18106.34|18106.34|0
1638350480000|2021-12-01 09:21:20|18110.54|18110.54|18110.54|18110.54|18110.54|18110.54|18110.54|18110.54|0
1638350490000|2021-12-01 09:21:30|18114.73|18114.73|18111.93|18111.93|18114.73|18114.73|18111.93|18111.93|0
1638350510000|2021-12-01 09:21:50|18113.33|18113.33|18113.33|18113.33|18113.33|18113.33|18113.33|18113.33|0
1638350540000|2021-12-01 09:22:20|18109.14|18109.14|18101.21|18101.21|18109.14|18109.14|18101.21|18101.21|0
1638350560000|2021-12-01 09:22:40|18099.37|18099.37|18067.18|18067.18|18099.37|18099.37|18067.18|18067.18|0
1638350580000|2021-12-01 09:23:00|18068.58|18068.58|18068.58|18068.58|18068.58|18068.58|18068.58|18068.58|0
1638350590000|2021-12-01 09:23:10|18064.61|18064.61|18064.61|18064.61|18064.61|18064.61|18064.61|18064.61|0
1638350600000|2021-12-01 09:23:20|18066.01|18066.01|18063.21|18063.21|18066.01|18066.01|18063.21|18063.21|0
1638350620000|2021-12-01 09:23:40|18056.22|18056.22|18056.22|18056.22|18056.22|18056.22|18056.22|18056.22|0
1638350640000|2021-12-01 09:24:00|18055.76|18055.76|18055.76|18055.76|18055.76|18055.76|18055.76|18055.76|0
1638350700000|2021-12-01 09:25:00|18047.36|18047.36|18052.96|18052.96|18052.96|18052.96|18047.36|18047.36|0
1638350720000|2021-12-01 09:25:20|18059.95|18059.95|18059.95|18059.95|18059.95|18059.95|18059.95|18059.95|0
1638350740000|2021-12-01 09:25:40|18055.99|18055.99|18055.99|18055.99|18055.99|18055.99|18055.99|18055.99|0
1638350750000|2021-12-01 09:25:50|18054.59|18054.59|18054.59|18054.59|18054.59|18054.59|18054.59|18054.59|0
1638350760000|2021-12-01 09:26:00|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|0
1638350800000|2021-12-01 09:26:40|18043.86|18043.86|18044.33|18044.33|18052.26|18052.26|18043.86|18043.86|0
1638350840000|2021-12-01 09:27:20|18040.36|18040.36|18040.36|18040.36|18040.36|18040.36|18040.36|18040.36|0
1638350850000|2021-12-01 09:27:30|18038.52|18038.52|18034.56|18034.56|18038.52|18038.52|18034.56|18034.56|0
1638350880000|2021-12-01 09:28:00|18038.52|18038.52|18039.92|18039.92|18044.12|18044.12|18038.52|18038.52|0
1638350940000|2021-12-01 09:29:00|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|18040.84|0
1638350950000|2021-12-01 09:29:10|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|0
1638350960000|2021-12-01 09:29:20|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|0
1638350980000|2021-12-01 09:29:40|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|0
1638351010000|2021-12-01 09:30:10|18044.11|18044.11|18044.11|18044.11|18044.11|18044.11|18044.11|18044.11|0
1638351030000|2021-12-01 09:30:30|18048.31|18048.31|18048.31|18048.31|18048.31|18048.31|18048.31|18048.31|0
1638351060000|2021-12-01 09:31:00|18049.22|18049.22|18049.22|18049.22|18049.22|18049.22|18049.22|18049.22|0
1638351100000|2021-12-01 09:31:40|18041.29|18041.29|18041.29|18041.29|18041.29|18041.29|18041.29|18041.29|0
1638351120000|2021-12-01 09:32:00|18038.5|18038.5|18038.5|18038.5|18038.5|18038.5|18038.5|18038.5|0
1638351150000|2021-12-01 09:32:30|18037.12|18037.12|18034.32|18034.32|18037.12|18037.12|18034.32|18034.32|0
1638351160000|2021-12-01 09:32:40|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|0
1638351200000|2021-12-01 09:33:20|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|0
1638351210000|2021-12-01 09:33:30|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|0
1638351220000|2021-12-01 09:33:40|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|0
1638351240000|2021-12-01 09:34:00|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|0
1638351250000|2021-12-01 09:34:10|18047.85|18047.85|18047.85|18047.85|18047.85|18047.85|18047.85|18047.85|0
1638351260000|2021-12-01 09:34:20|18049.25|18049.25|18049.25|18049.25|18049.25|18049.25|18049.25|18049.25|0
1638351270000|2021-12-01 09:34:30|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|0
1638351280000|2021-12-01 09:34:40|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|0
1638351320000|2021-12-01 09:35:20|18035.24|18035.24|18035.24|18035.24|18035.24|18035.24|18035.24|18035.24|0
1638351330000|2021-12-01 09:35:30|18031.04|18031.04|18033.84|18033.84|18033.84|18033.84|18031.04|18031.04|0
1638351340000|2021-12-01 09:35:40|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|0
1638351350000|2021-12-01 09:35:50|18028.71|18028.71|18029.17|18029.17|18029.17|18029.17|18028.71|18028.71|0
1638351380000|2021-12-01 09:36:20|18021.24|18021.24|18021.24|18021.24|18021.24|18021.24|18021.24|18021.24|0
1638351400000|2021-12-01 09:36:40|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|0
1638351430000|2021-12-01 09:37:10|18033.14|18033.14|18033.14|18033.14|18033.14|18033.14|18033.14|18033.14|0
1638351470000|2021-12-01 09:37:50|18023.34|18023.34|18028.94|18028.94|18028.94|18028.94|18020.54|18020.54|0
1638351490000|2021-12-01 09:38:10|18017.04|18017.04|18017.04|18017.04|18017.04|18017.04|18017.04|18017.04|0
1638351520000|2021-12-01 09:38:40|18021.01|18021.01|18021.01|18021.01|18021.01|18021.01|18021.01|18021.01|0
1638351570000|2021-12-01 09:39:30|18023.81|18023.81|18022.41|18022.41|18026.61|18026.61|18022.41|18022.41|0
1638351590000|2021-12-01 09:39:50|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|0
1638351710000|2021-12-01 09:41:50|18015.4|18015.4|18014|18014|18015.4|18015.4|18014|18014|0
1638351730000|2021-12-01 09:42:10|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|18002.1|0
1638351760000|2021-12-01 09:42:40|18010.03|18010.03|18010.03|18010.03|18010.03|18010.03|18010.03|18010.03|0
1638351810000|2021-12-01 09:43:30|18008.65|18008.65|18008.65|18008.65|18008.65|18008.65|18008.65|18008.65|0
1638351820000|2021-12-01 09:43:40|18012.62|18012.62|18024.51|18024.51|18024.97|18024.97|18012.62|18012.62|0
1638351840000|2021-12-01 09:44:00|18028.48|18028.48|18020.55|18020.55|18028.48|18028.48|18020.55|18020.55|0
1638351870000|2021-12-01 09:44:30|18024.51|18024.51|18024.51|18024.51|18024.51|18024.51|18024.51|18024.51|0
1638351900000|2021-12-01 09:45:00|18020.55|18020.55|18020.55|18020.55|18020.55|18020.55|18020.55|18020.55|0
1638351910000|2021-12-01 09:45:10|18019.63|18019.63|18019.63|18019.63|18019.63|18019.63|18019.63|18019.63|0
1638351920000|2021-12-01 09:45:20|18011.7|18011.7|18011.7|18011.7|18011.7|18011.7|18011.7|18011.7|0
1638352000000|2021-12-01 09:46:40|18003.77|18003.77|18003.77|18003.77|18003.77|18003.77|18003.77|18003.77|0
1638352140000|2021-12-01 09:49:00|18011.7|18011.7|18007.5|18007.5|18011.7|18011.7|18007.5|18007.5|0
1638352170000|2021-12-01 09:49:30|18023.36|18023.36|18023.36|18023.36|18023.36|18023.36|18023.36|18023.36|0
1638352180000|2021-12-01 09:49:40|18024.76|18024.76|18027.56|18027.56|18027.56|18027.56|18024.76|18024.76|0
1638352190000|2021-12-01 09:49:50|18028.96|18028.96|18044.82|18044.82|18044.82|18044.82|18028.96|18028.96|0
1638352210000|2021-12-01 09:50:10|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|18047.62|0
1638352240000|2021-12-01 09:50:40|18043.65|18043.65|18036.89|18036.89|18043.65|18043.65|18036.89|18036.89|0
1638352260000|2021-12-01 09:51:00|18028.96|18028.96|18028.96|18028.96|18028.96|18028.96|18028.96|18028.96|0
1638352320000|2021-12-01 09:52:00|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|18040.85|0
1638352480000|2021-12-01 09:54:40|18044.82|18044.82|18040.85|18040.85|18044.82|18044.82|18040.85|18040.85|0
1638352490000|2021-12-01 09:54:50|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|0
1638352510000|2021-12-01 09:55:10|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|18041.79|0
1638352560000|2021-12-01 09:56:00|18049.73|18049.73|18061.62|18061.62|18061.62|18061.62|18049.73|18049.73|0
1638352570000|2021-12-01 09:56:10|18069.55|18069.55|18069.55|18069.55|18069.55|18069.55|18069.55|18069.55|0
1638352700000|2021-12-01 09:58:20|18073.52|18073.52|18073.52|18073.52|18073.52|18073.52|18073.52|18073.52|0
1638352730000|2021-12-01 09:58:50|18073.06|18073.06|18073.06|18073.06|18073.06|18073.06|18073.06|18073.06|0
1638352740000|2021-12-01 09:59:00|18077.02|18077.02|18069.09|18069.09|18077.02|18077.02|18069.09|18069.09|0
1638352820000|2021-12-01 10:00:20|18066.29|18066.29|18066.29|18066.29|18066.29|18066.29|18066.29|18066.29|0
1638352830000|2021-12-01 10:00:30|18066.75|18066.75|18066.75|18066.75|18066.75|18066.75|18066.75|18066.75|0
1638352840000|2021-12-01 10:00:40|18067.21|18067.21|18067.21|18067.21|18067.21|18067.21|18067.21|18067.21|0
1638352850000|2021-12-01 10:00:50|18067.67|18067.67|18068.13|18068.13|18068.13|18068.13|18067.67|18067.67|0
1638352920000|2021-12-01 10:02:00|18083.99|18083.99|18088.19|18088.19|18088.19|18088.19|18083.99|18083.99|0
1638352980000|2021-12-01 10:03:00|18089.11|18089.11|18089.11|18089.11|18089.11|18089.11|18089.11|18089.11|0
1638353040000|2021-12-01 10:04:00|18091.91|18091.91|18093.31|18093.31|18093.31|18093.31|18091.91|18091.91|0
1638353050000|2021-12-01 10:04:10|18089.11|18089.11|18074.42|18074.42|18089.11|18089.11|18074.42|18074.42|0
1638353100000|2021-12-01 10:05:00|18062.52|18062.52|18066.49|18066.49|18066.49|18066.49|18062.52|18062.52|0
1638353110000|2021-12-01 10:05:10|18069.28|18069.28|18069.28|18069.28|18069.28|18069.28|18069.28|18069.28|0
1638353150000|2021-12-01 10:05:50|18065.32|18065.32|18065.32|18065.32|18065.32|18065.32|18065.32|18065.32|0
1638353190000|2021-12-01 10:06:30|18063.92|18063.92|18063.92|18063.92|18063.92|18063.92|18063.92|18063.92|0
1638353220000|2021-12-01 10:07:00|18067.88|18067.88|18067.88|18067.88|18067.88|18067.88|18067.88|18067.88|0
1638353240000|2021-12-01 10:07:20|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|18071.85|0
1638353250000|2021-12-01 10:07:30|18072.77|18072.77|18072.77|18072.77|18072.77|18072.77|18072.77|18072.77|0
1638353340000|2021-12-01 10:09:00|18080.7|18080.7|18080.7|18080.7|18080.7|18080.7|18080.7|18080.7|0
1638353380000|2021-12-01 10:09:40|18076.73|18076.73|18076.73|18076.73|18076.73|18076.73|18076.73|18076.73|0
1638353390000|2021-12-01 10:09:50|18072.77|18072.77|18072.77|18072.77|18072.77|18072.77|18072.77|18072.77|0
1638353420000|2021-12-01 10:10:20|18074.17|18074.17|18082.1|18082.1|18082.1|18082.1|18074.17|18074.17|0
1638353460000|2021-12-01 10:11:00|18087.7|18087.7|18087.7|18087.7|18087.7|18087.7|18087.7|18087.7|0
1638353530000|2021-12-01 10:12:10|18087.24|18087.24|18087.24|18087.24|18087.24|18087.24|18087.24|18087.24|0
1638353550000|2021-12-01 10:12:30|18079.31|18079.31|18075.34|18075.34|18079.31|18079.31|18075.34|18075.34|0
1638353590000|2021-12-01 10:13:10|18071.38|18071.38|18062.98|18062.98|18071.38|18071.38|18062.98|18062.98|0
1638353600000|2021-12-01 10:13:20|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|0
1638353670000|2021-12-01 10:14:30|18055.76|18055.76|18055.76|18055.76|18055.76|18055.76|18055.76|18055.76|0
1638353770000|2021-12-01 10:16:10|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|0
1638353800000|2021-12-01 10:16:40|18046.19|18046.19|18047.11|18047.11|18047.11|18047.11|18046.19|18046.19|0
1638353820000|2021-12-01 10:17:00|18047.57|18047.57|18047.57|18047.57|18047.57|18047.57|18047.57|18047.57|0
1638353830000|2021-12-01 10:17:10|18055.97|18055.97|18055.97|18055.97|18055.97|18055.97|18055.97|18055.97|0
1638353890000|2021-12-01 10:18:10|18059.93|18059.93|18059.93|18059.93|18059.93|18059.93|18059.93|18059.93|0
1638353950000|2021-12-01 10:19:10|18055.74|18055.74|18055.74|18055.74|18055.74|18055.74|18055.74|18055.74|0
1638354050000|2021-12-01 10:20:50|18063.67|18063.67|18063.67|18063.67|18063.67|18063.67|18063.67|18063.67|0
1638354110000|2021-12-01 10:21:50|18065.07|18065.07|18065.07|18065.07|18065.07|18065.07|18065.07|18065.07|0
1638354150000|2021-12-01 10:22:30|18069.03|18069.03|18073|18073|18073|18073|18069.03|18069.03|0
1638354160000|2021-12-01 10:22:40|18061.1|18061.1|18061.1|18061.1|18065.07|18065.07|18057.13|18057.13|0
1638354300000|2021-12-01 10:25:00|18062.5|18062.5|18063.9|18063.9|18063.9|18063.9|18062.5|18062.5|0
1638354360000|2021-12-01 10:26:00|18063.44|18063.44|18063.44|18063.44|18063.44|18063.44|18063.44|18063.44|0
1638354400000|2021-12-01 10:26:40|18051.54|18051.54|18051.54|18051.54|18051.54|18051.54|18051.54|18051.54|0
1638354440000|2021-12-01 10:27:20|18059.47|18059.47|18047.58|18047.58|18059.47|18059.47|18047.58|18047.58|0
1638354480000|2021-12-01 10:28:00|18043.61|18043.61|18043.61|18043.61|18043.61|18043.61|18043.61|18043.61|0
1638354510000|2021-12-01 10:28:30|18042.21|18042.21|18045.01|18045.01|18045.01|18045.01|18042.21|18042.21|0
1638354520000|2021-12-01 10:28:40|18037.08|18037.08|18037.08|18037.08|18037.08|18037.08|18037.08|18037.08|0
1638354530000|2021-12-01 10:28:50|18048.98|18048.98|18048.98|18048.98|18048.98|18048.98|18048.98|18048.98|0
1638354550000|2021-12-01 10:29:10|18045.01|18045.01|18045.01|18045.01|18045.01|18045.01|18045.01|18045.01|0
1638354590000|2021-12-01 10:29:50|18033.12|18033.12|18033.12|18033.12|18033.12|18033.12|18033.12|18033.12|0
1638354600000|2021-12-01 10:30:00|18028.92|18028.92|18028.92|18028.92|18028.92|18028.92|18028.92|18028.92|0
1638354650000|2021-12-01 10:30:50|18032.88|18032.88|18036.85|18036.85|18036.85|18036.85|18032.88|18032.88|0
1638354670000|2021-12-01 10:31:10|18039.65|18039.65|18039.65|18039.65|18039.65|18039.65|18039.65|18039.65|0
1638354680000|2021-12-01 10:31:20|18035.68|18035.68|18035.68|18035.68|18035.68|18035.68|18035.68|18035.68|0
1638354720000|2021-12-01 10:32:00|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|0
1638354750000|2021-12-01 10:32:30|18029.65|18029.65|18029.65|18029.65|18029.65|18029.65|18029.65|18029.65|0
1638354840000|2021-12-01 10:34:00|18041.54|18041.54|18037.58|18037.58|18041.54|18041.54|18037.58|18037.58|0
1638354880000|2021-12-01 10:34:40|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|18038.98|0
1638354900000|2021-12-01 10:35:00|18040.37|18040.37|18040.37|18040.37|18040.37|18040.37|18040.37|18040.37|0
1638354920000|2021-12-01 10:35:20|18048.31|18048.31|18048.31|18048.31|18048.31|18048.31|18048.31|18048.31|0
1638354930000|2021-12-01 10:35:30|18049.7|18049.7|18045.74|18045.74|18049.7|18049.7|18045.74|18045.74|0
1638354970000|2021-12-01 10:36:10|18044.34|18044.34|18036.41|18036.41|18044.34|18044.34|18036.41|18036.41|0
1638355090000|2021-12-01 10:38:10|18040.37|18040.37|18040.37|18040.37|18040.37|18040.37|18040.37|18040.37|0
1638355190000|2021-12-01 10:39:50|18044.34|18044.34|18036.41|18036.41|18044.34|18044.34|18036.41|18036.41|0
1638355300000|2021-12-01 10:41:40|18030.81|18030.81|18030.81|18030.81|18030.81|18030.81|18030.81|18030.81|0
1638355380000|2021-12-01 10:43:00|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|0
1638355420000|2021-12-01 10:43:40|18030.81|18030.81|18030.81|18030.81|18030.81|18030.81|18030.81|18030.81|0
1638355430000|2021-12-01 10:43:50|18029.41|18029.41|18029.41|18029.41|18029.41|18029.41|18029.41|18029.41|0
1638355450000|2021-12-01 10:44:10|18025.45|18025.45|18021.48|18021.48|18025.45|18025.45|18021.48|18021.48|0
1638355460000|2021-12-01 10:44:20|18009.59|18009.59|18009.59|18009.59|18009.59|18009.59|18009.59|18009.59|0
1638355480000|2021-12-01 10:44:40|18008.67|18008.67|18008.67|18008.67|18008.67|18008.67|18008.67|18008.67|0
1638355500000|2021-12-01 10:45:00|18010.07|18010.07|18010.07|18010.07|18010.07|18010.07|18010.07|18010.07|0
1638355550000|2021-12-01 10:45:50|18007.27|18007.27|18019.16|18019.16|18019.16|18019.16|18007.27|18007.27|0
1638355560000|2021-12-01 10:46:00|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|0
1638355680000|2021-12-01 10:48:00|18025.93|18025.93|18025.93|18025.93|18025.93|18025.93|18025.93|18025.93|0
1638355730000|2021-12-01 10:48:50|18033.86|18033.86|18036.66|18036.66|18036.66|18036.66|18033.86|18033.86|0
1638355750000|2021-12-01 10:49:10|18038.06|18038.06|18038.06|18038.06|18038.06|18038.06|18038.06|18038.06|0
1638355790000|2021-12-01 10:49:50|18034.09|18034.09|18034.09|18034.09|18034.09|18034.09|18034.09|18034.09|0
1638355840000|2021-12-01 10:50:40|18030.13|18030.13|18030.13|18030.13|18030.13|18030.13|18030.13|18030.13|0
1638355880000|2021-12-01 10:51:20|18027.33|18027.33|18023.36|18023.36|18027.33|18027.33|18023.36|18023.36|0
1638355910000|2021-12-01 10:51:50|18031.29|18031.29|18031.29|18031.29|18031.29|18031.29|18031.29|18031.29|0
1638355980000|2021-12-01 10:53:00|18047.15|18047.15|18047.15|18047.15|18047.15|18047.15|18047.15|18047.15|0
1638356000000|2021-12-01 10:53:20|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|18055.08|0
1638356220000|2021-12-01 10:57:00|18063.01|18063.01|18063.01|18063.01|18063.01|18063.01|18063.01|18063.01|0
1638356230000|2021-12-01 10:57:10|18055.08|18055.08|18056.48|18056.48|18056.48|18056.48|18055.08|18055.08|0
1638356310000|2021-12-01 10:58:30|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1638356400000|2021-12-01 11:00:00|18064.41|18064.41|18066.27|18066.27|18066.27|18066.27|18064.41|18064.41|0
1638356410000|2021-12-01 11:00:10|18067.65|18067.65|18066.25|18066.25|18067.65|18067.65|18066.25|18066.25|0
1638356450000|2021-12-01 11:00:50|18058.32|18058.32|18058.32|18058.32|18058.32|18058.32|18058.32|18058.32|0
1638356480000|2021-12-01 11:01:20|18057.4|18057.4|18057.4|18057.4|18057.4|18057.4|18057.4|18057.4|0
1638356500000|2021-12-01 11:01:40|18056|18056|18056|18056|18056|18056|18056|18056|0
1638356550000|2021-12-01 11:02:30|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|0
1638356580000|2021-12-01 11:03:00|18056|18056|18056|18056|18056|18056|18056|18056|0
1638356590000|2021-12-01 11:03:10|18063.93|18063.93|18063.93|18063.93|18063.93|18063.93|18063.93|18063.93|0
1638356640000|2021-12-01 11:04:00|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|0
1638356670000|2021-12-01 11:04:30|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|18061.37|0
1638356700000|2021-12-01 11:05:00|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|18060.45|0
1638356810000|2021-12-01 11:06:50|18056.48|18056.48|18056.48|18056.48|18056.48|18056.48|18056.48|18056.48|0
1638356830000|2021-12-01 11:07:10|18052.52|18052.52|18052.52|18052.52|18052.52|18052.52|18052.52|18052.52|0
1638356860000|2021-12-01 11:07:40|18060.45|18060.45|18056.48|18056.48|18060.45|18060.45|18056.48|18056.48|0
1638356870000|2021-12-01 11:07:50|18064.41|18064.41|18064.41|18064.41|18064.41|18064.41|18064.41|18064.41|0
1638356930000|2021-12-01 11:08:50|18072.34|18072.34|18072.34|18072.34|18072.34|18072.34|18072.34|18072.34|0
1638356940000|2021-12-01 11:09:00|18076.31|18076.31|18085.87|18085.87|18085.87|18085.87|18076.31|18076.31|0
1638357130000|2021-12-01 11:12:10|18081.91|18081.91|18081.91|18081.91|18081.91|18081.91|18081.91|18081.91|0
1638357180000|2021-12-01 11:13:00|18080.99|18080.99|18080.99|18080.99|18080.99|18080.99|18080.99|18080.99|0
1638357220000|2021-12-01 11:13:40|18080.53|18080.53|18080.53|18080.53|18080.53|18080.53|18080.53|18080.53|0
1638357230000|2021-12-01 11:13:50|18076.56|18076.56|18076.56|18076.56|18076.56|18076.56|18076.56|18076.56|0
1638357250000|2021-12-01 11:14:10|18077.96|18077.96|18076.56|18076.56|18077.96|18077.96|18075.16|18075.16|0
1638357320000|2021-12-01 11:15:20|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|0
1638357350000|2021-12-01 11:15:50|18064.67|18064.67|18060.7|18060.7|18064.67|18064.67|18060.7|18060.7|0
1638357360000|2021-12-01 11:16:00|18056.5|18056.5|18052.54|18052.54|18056.5|18056.5|18052.54|18052.54|0
1638357370000|2021-12-01 11:16:10|18056.5|18056.5|18064.43|18064.43|18064.43|18064.43|18056.5|18056.5|0
1638357380000|2021-12-01 11:16:20|18060.47|18060.47|18060.47|18060.47|18060.47|18060.47|18060.47|18060.47|0
1638357450000|2021-12-01 11:17:30|18066.07|18066.07|18066.07|18066.07|18066.07|18066.07|18066.07|18066.07|0
1638357520000|2021-12-01 11:18:40|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|0
1638357570000|2021-12-01 11:19:30|18062.35|18062.35|18062.35|18062.35|18062.35|18062.35|18062.35|18062.35|0
1638357630000|2021-12-01 11:20:30|18066.31|18066.31|18066.31|18066.31|18066.31|18066.31|18066.31|18066.31|0
1638357680000|2021-12-01 11:21:20|18070.28|18070.28|18070.28|18070.28|18070.28|18070.28|18070.28|18070.28|0
1638357760000|2021-12-01 11:22:40|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|0
1638357870000|2021-12-01 11:24:30|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|0
1638357900000|2021-12-01 11:25:00|18054.65|18054.65|18058.62|18058.62|18058.62|18058.62|18054.65|18054.65|0
1638358070000|2021-12-01 11:27:50|18066.55|18066.55|18070.51|18070.51|18070.51|18070.51|18066.55|18066.55|0
1638358080000|2021-12-01 11:28:00|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|18074.48|0
1638358120000|2021-12-01 11:28:40|18070.51|18070.51|18066.55|18066.55|18070.51|18070.51|18066.55|18066.55|0
1638358140000|2021-12-01 11:29:00|18065.63|18065.63|18065.63|18065.63|18065.63|18065.63|18065.63|18065.63|0
1638358180000|2021-12-01 11:29:40|18068.43|18068.43|18069.83|18069.83|18069.83|18069.83|18068.43|18068.43|0
1638358200000|2021-12-01 11:30:00|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1638358290000|2021-12-01 11:31:30|18085.92|18085.92|18085.92|18085.92|18085.92|18085.92|18085.92|18085.92|0
1638358340000|2021-12-01 11:32:20|18081.95|18081.95|18077.99|18077.99|18081.95|18081.95|18077.99|18077.99|0
1638358370000|2021-12-01 11:32:50|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|18081.95|0
1638358430000|2021-12-01 11:33:50|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1638358480000|2021-12-01 11:34:40|18069.83|18069.83|18072.62|18072.62|18072.62|18072.62|18069.83|18069.83|0
1638358490000|2021-12-01 11:34:50|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|0
1638358530000|2021-12-01 11:35:30|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|18072.62|0
1638358560000|2021-12-01 11:36:00|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|0
1638358580000|2021-12-01 11:36:20|18076.36|18076.36|18076.36|18076.36|18076.36|18076.36|18076.36|18076.36|0
1638358600000|2021-12-01 11:36:40|18080.32|18080.32|18080.32|18080.32|18080.32|18080.32|18080.32|18080.32|0
1638358610000|2021-12-01 11:36:50|18077.52|18077.52|18077.52|18077.52|18077.52|18077.52|18077.52|18077.52|0
1638358630000|2021-12-01 11:37:10|18078.92|18078.92|18080.32|18080.32|18080.32|18080.32|18078.92|18078.92|0
1638358640000|2021-12-01 11:37:20|18076.36|18076.36|18076.36|18076.36|18076.36|18076.36|18076.36|18076.36|0
1638358650000|2021-12-01 11:37:30|18077.76|18077.76|18077.76|18077.76|18077.76|18077.76|18077.76|18077.76|0
1638358720000|2021-12-01 11:38:40|18073.79|18073.79|18073.79|18073.79|18073.79|18073.79|18073.79|18073.79|0
1638358850000|2021-12-01 11:40:50|18072.39|18072.39|18072.39|18072.39|18072.39|18072.39|18072.39|18072.39|0
1638358930000|2021-12-01 11:42:10|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|18064.46|0
1638359000000|2021-12-01 11:43:20|18060.26|18060.26|18060.26|18060.26|18064.46|18064.46|18060.26|18060.26|0
1638359050000|2021-12-01 11:44:10|18056.06|18056.06|18066.79|18066.79|18066.79|18066.79|18056.06|18056.06|0
1638359230000|2021-12-01 11:47:10|18065.39|18065.39|18065.39|18065.39|18065.39|18065.39|18065.39|18065.39|0
1638359320000|2021-12-01 11:48:40|18061.43|18061.43|18057.46|18057.46|18061.43|18061.43|18057.46|18057.46|0
1638359330000|2021-12-01 11:48:50|18059.3|18059.3|18060.22|18060.22|18060.22|18060.22|18059.3|18059.3|0
1638359350000|2021-12-01 11:49:10|18063.02|18063.02|18065.82|18065.82|18065.82|18065.82|18063.02|18063.02|0
1638359480000|2021-12-01 11:51:20|18072.82|18072.82|18072.82|18072.82|18072.82|18072.82|18072.82|18072.82|0
1638359490000|2021-12-01 11:51:30|18076.78|18076.78|18079.58|18079.58|18079.58|18079.58|18076.78|18076.78|0
1638359510000|2021-12-01 11:51:50|18075.62|18075.62|18090.78|18090.78|18090.78|18090.78|18075.62|18075.62|0
1638359520000|2021-12-01 11:52:00|18087.98|18087.98|18083.78|18083.78|18087.98|18087.98|18083.78|18083.78|0
1638359530000|2021-12-01 11:52:10|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|0
1638359570000|2021-12-01 11:52:50|18087.74|18087.74|18087.74|18087.74|18087.74|18087.74|18087.74|18087.74|0
1638359580000|2021-12-01 11:53:00|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|0
1638359590000|2021-12-01 11:53:10|18087.74|18087.74|18087.74|18087.74|18087.74|18087.74|18087.74|18087.74|0
1638359610000|2021-12-01 11:53:30|18095.68|18095.68|18095.68|18095.68|18095.68|18095.68|18095.68|18095.68|0
1638359760000|2021-12-01 11:56:00|18094.28|18094.28|18090.31|18090.31|18094.28|18094.28|18090.31|18090.31|0
1638359780000|2021-12-01 11:56:20|18088.91|18088.91|18084.95|18084.95|18088.91|18088.91|18084.95|18084.95|0
1638359810000|2021-12-01 11:56:50|18086.35|18086.35|18086.35|18086.35|18086.35|18086.35|18086.35|18086.35|0
1638359830000|2021-12-01 11:57:10|18083.55|18083.55|18079.58|18079.58|18083.55|18083.55|18079.58|18079.58|0
1638359850000|2021-12-01 11:57:30|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|0
1638359870000|2021-12-01 11:57:50|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|18079.58|0
1638359890000|2021-12-01 11:58:10|18080.98|18080.98|18080.98|18080.98|18080.98|18080.98|18080.98|18080.98|0
1638359930000|2021-12-01 11:58:50|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|0
1638359950000|2021-12-01 11:59:10|18084.71|18084.71|18084.71|18084.71|18084.71|18084.71|18084.71|18084.71|0
1638359980000|2021-12-01 11:59:40|18080.75|18080.75|18080.75|18080.75|18080.75|18080.75|18080.75|18080.75|0
1638360000000|2021-12-01 12:00:00|18079.35|18079.35|18079.35|18079.35|18079.35|18079.35|18079.35|18079.35|0
1638360030000|2021-12-01 12:00:30|18083.31|18083.31|18083.31|18083.31|18083.31|18083.31|18083.31|18083.31|0
1638360060000|2021-12-01 12:01:00|18079.35|18079.35|18079.35|18079.35|18079.35|18079.35|18079.35|18079.35|0
1638360090000|2021-12-01 12:01:30|18071.42|18071.42|18071.42|18071.42|18071.42|18071.42|18071.42|18071.42|0
1638360110000|2021-12-01 12:01:50|18067.45|18067.45|18079.35|18079.35|18079.35|18079.35|18067.45|18067.45|0
1638360120000|2021-12-01 12:02:00|18071.42|18071.42|18079.35|18079.35|18079.35|18079.35|18071.42|18071.42|0
1638360130000|2021-12-01 12:02:10|18087.28|18087.28|18087.28|18087.28|18087.28|18087.28|18087.28|18087.28|0
1638360140000|2021-12-01 12:02:20|18079.35|18079.35|18090.08|18090.08|18090.08|18090.08|18079.35|18079.35|0
1638360150000|2021-12-01 12:02:30|18086.11|18086.11|18086.11|18086.11|18086.11|18086.11|18086.11|18086.11|0
1638360230000|2021-12-01 12:03:50|18083.31|18083.31|18083.31|18083.31|18083.31|18083.31|18083.31|18083.31|0
1638360250000|2021-12-01 12:04:10|18075.38|18075.38|18075.38|18075.38|18075.38|18075.38|18075.38|18075.38|0
1638360300000|2021-12-01 12:05:00|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|0
1638360360000|2021-12-01 12:06:00|18072.82|18072.82|18072.82|18072.82|18072.82|18072.82|18072.82|18072.82|0
1638360370000|2021-12-01 12:06:10|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|18076.78|0
1638360420000|2021-12-01 12:07:00|18076.32|18076.32|18076.32|18076.32|18076.32|18076.32|18076.32|18076.32|0
1638360540000|2021-12-01 12:09:00|18084.25|18084.25|18088.22|18088.22|18088.22|18088.22|18084.25|18084.25|0
1638360560000|2021-12-01 12:09:20|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|0
1638360630000|2021-12-01 12:10:30|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|0
1638360640000|2021-12-01 12:10:40|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|0
1638360650000|2021-12-01 12:10:50|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|18075.17|0
1638360690000|2021-12-01 12:11:30|18083.1|18083.1|18084.5|18084.5|18084.5|18084.5|18083.1|18083.1|0
1638360700000|2021-12-01 12:11:40|18088.46|18088.46|18088.46|18088.46|18088.46|18088.46|18088.46|18088.46|0
1638361020000|2021-12-01 12:17:00|18088.92|18088.92|18088.92|18088.92|18088.92|18088.92|18088.92|18088.92|0
1638361030000|2021-12-01 12:17:10|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|18091.72|0
1638361040000|2021-12-01 12:17:20|18093.12|18093.12|18095.9|18095.9|18095.9|18095.9|18093.12|18093.12|0
1638361050000|2021-12-01 12:17:30|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|18091.94|0
1638361080000|2021-12-01 12:18:00|18087.97|18087.97|18087.97|18087.97|18087.97|18087.97|18087.97|18087.97|0
1638361100000|2021-12-01 12:18:20|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|0
1638361180000|2021-12-01 12:19:40|18082.17|18082.17|18082.17|18082.17|18082.17|18082.17|18082.17|18082.17|0
1638361350000|2021-12-01 12:22:30|18086.13|18086.13|18086.13|18086.13|18086.13|18086.13|18086.13|18086.13|0
1638361370000|2021-12-01 12:22:50|18090.1|18090.1|18090.1|18090.1|18090.1|18090.1|18090.1|18090.1|0
1638361390000|2021-12-01 12:23:10|18092.9|18092.9|18102.23|18102.23|18102.23|18102.23|18092.9|18092.9|0
1638361410000|2021-12-01 12:23:30|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|0
1638361440000|2021-12-01 12:24:00|18090.33|18090.33|18090.33|18090.33|18090.33|18090.33|18090.33|18090.33|0
1638361450000|2021-12-01 12:24:10|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|18094.3|0
1638361480000|2021-12-01 12:24:40|18098.26|18098.26|18098.26|18098.26|18098.26|18098.26|18098.26|18098.26|0
1638361490000|2021-12-01 12:24:50|18102.23|18102.23|18102.23|18102.23|18102.23|18102.23|18102.23|18102.23|0
1638361500000|2021-12-01 12:25:00|18100.83|18100.83|18100.83|18100.83|18100.83|18100.83|18100.83|18100.83|0
1638361530000|2021-12-01 12:25:30|18108.76|18108.76|18108.76|18108.76|18108.76|18108.76|18108.76|18108.76|0
1638361540000|2021-12-01 12:25:40|18112.96|18112.96|18114.82|18114.82|18114.82|18114.82|18112.96|18112.96|0
1638361650000|2021-12-01 12:27:30|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|18117.61|0
1638361670000|2021-12-01 12:27:50|18113.65|18113.65|18113.65|18113.65|18113.65|18113.65|18113.65|18113.65|0
1638361730000|2021-12-01 12:28:50|18109.45|18109.45|18109.45|18109.45|18109.45|18109.45|18109.45|18109.45|0
1638361750000|2021-12-01 12:29:10|18105.49|18105.49|18113.42|18113.42|18113.42|18113.42|18105.49|18105.49|0
1638361790000|2021-12-01 12:29:50|18101.52|18101.52|18101.52|18101.52|18101.52|18101.52|18101.52|18101.52|0
1638361820000|2021-12-01 12:30:20|18105.49|18105.49|18105.49|18105.49|18105.49|18105.49|18105.49|18105.49|0
1638361860000|2021-12-01 12:31:00|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|0
1638361980000|2021-12-01 12:33:00|18104.55|18104.55|18104.55|18104.55|18104.55|18104.55|18104.55|18104.55|0
1638361990000|2021-12-01 12:33:10|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|18105.94|0
1638362020000|2021-12-01 12:33:40|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|18109.91|0
1638362080000|2021-12-01 12:34:40|18101.98|18101.98|18099.18|18099.18|18101.98|18101.98|18099.18|18099.18|0
1638362110000|2021-12-01 12:35:10|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|0
1638362160000|2021-12-01 12:36:00|18099.18|18099.18|18099.18|18099.18|18099.18|18099.18|18099.18|18099.18|0
1638362210000|2021-12-01 12:36:50|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|18097.8|0
1638362250000|2021-12-01 12:37:30|18095|18095|18095|18095|18095|18095|18095|18095|0
1638362260000|2021-12-01 12:37:40|18098.97|18098.97|18095|18095|18098.97|18098.97|18095|18095|0
1638362320000|2021-12-01 12:38:40|18093.6|18093.6|18096.4|18096.4|18096.4|18096.4|18093.6|18093.6|0
1638362340000|2021-12-01 12:39:00|18095|18095|18095|18095|18095|18095|18095|18095|0
1638362410000|2021-12-01 12:40:10|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|0
1638362530000|2021-12-01 12:42:10|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|0
1638362640000|2021-12-01 12:44:00|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|0
1638362660000|2021-12-01 12:44:20|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|0
1638362730000|2021-12-01 12:45:30|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|18087.07|0
1638362770000|2021-12-01 12:46:10|18085.67|18085.67|18085.67|18085.67|18085.67|18085.67|18085.67|18085.67|0
1638362850000|2021-12-01 12:47:30|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|0
1638362860000|2021-12-01 12:47:40|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|0
1638362870000|2021-12-01 12:47:50|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|0
1638363000000|2021-12-01 12:50:00|18086.39|18086.39|18084.99|18084.99|18086.39|18086.39|18084.99|18084.99|0
1638363020000|2021-12-01 12:50:20|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|18088.95|0
1638363100000|2021-12-01 12:51:40|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|18084.99|0
1638363110000|2021-12-01 12:51:50|18083.59|18083.59|18083.59|18083.59|18083.59|18083.59|18083.59|18083.59|0
1638363200000|2021-12-01 12:53:20|18083.13|18083.13|18083.13|18083.13|18083.13|18083.13|18083.13|18083.13|0
1638363270000|2021-12-01 12:54:30|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|0
1638363300000|2021-12-01 12:55:00|18085.93|18085.93|18086.85|18086.85|18086.85|18086.85|18085.93|18085.93|0
1638363310000|2021-12-01 12:55:10|18090.81|18090.81|18093.61|18093.61|18093.61|18093.61|18090.81|18090.81|0
1638363320000|2021-12-01 12:55:20|18095.01|18095.01|18095.01|18095.01|18095.01|18095.01|18095.01|18095.01|0
1638363340000|2021-12-01 12:55:40|18093.61|18093.61|18093.61|18093.61|18093.61|18093.61|18093.61|18093.61|0
1638363350000|2021-12-01 12:55:50|18090.81|18090.81|18090.81|18090.81|18090.81|18090.81|18090.81|18090.81|0
1638363360000|2021-12-01 12:56:00|18089.41|18089.41|18089.41|18089.41|18089.41|18089.41|18089.41|18089.41|0
1638363510000|2021-12-01 12:58:30|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|0
1638363520000|2021-12-01 12:58:40|18097.34|18097.34|18097.34|18097.34|18097.34|18097.34|18097.34|18097.34|0
1638363610000|2021-12-01 13:00:10|18105.27|18105.27|18105.27|18105.27|18105.27|18105.27|18105.27|18105.27|0
1638363680000|2021-12-01 13:01:20|18097.34|18097.34|18097.34|18097.34|18097.34|18097.34|18097.34|18097.34|0
1638363700000|2021-12-01 13:01:40|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|0
1638363710000|2021-12-01 13:01:50|18091.98|18091.98|18094.78|18094.78|18094.78|18094.78|18091.98|18091.98|0
1638363740000|2021-12-01 13:02:20|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|18096.18|0
1638363750000|2021-12-01 13:02:30|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|18093.38|0
1638363830000|2021-12-01 13:03:50|18098.97|18098.97|18100.37|18100.37|18100.37|18100.37|18098.97|18098.97|0
1638363840000|2021-12-01 13:04:00|18101.77|18101.77|18103.17|18103.17|18103.17|18103.17|18101.77|18101.77|0
1638363860000|2021-12-01 13:04:20|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|0
1638363870000|2021-12-01 13:04:30|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|18100.61|0
1638363890000|2021-12-01 13:04:50|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|0
1638363960000|2021-12-01 13:06:00|18095.01|18095.01|18095.01|18095.01|18095.01|18095.01|18095.01|18095.01|0
1638364060000|2021-12-01 13:07:40|18087.08|18087.08|18089.88|18089.88|18089.88|18089.88|18087.08|18087.08|0
1638364070000|2021-12-01 13:07:50|18091.28|18091.28|18091.28|18091.28|18091.28|18091.28|18091.28|18091.28|0
1638364150000|2021-12-01 13:09:10|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|18087.31|0
1638364160000|2021-12-01 13:09:20|18090.11|18090.11|18090.11|18090.11|18090.11|18090.11|18090.11|18090.11|0
1638364240000|2021-12-01 13:10:40|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|18091.51|0
1638364350000|2021-12-01 13:12:30|18083.58|18083.58|18083.58|18083.58|18083.58|18083.58|18083.58|18083.58|0
1638364370000|2021-12-01 13:12:50|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|0
1638364400000|2021-12-01 13:13:20|18081.01|18081.01|18083.81|18083.81|18083.81|18083.81|18081.01|18081.01|0
1638364410000|2021-12-01 13:13:30|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|0
1638364440000|2021-12-01 13:14:00|18088.01|18088.01|18088.01|18088.01|18088.01|18088.01|18088.01|18088.01|0
1638364450000|2021-12-01 13:14:10|18085.21|18085.21|18081.01|18081.01|18085.21|18085.21|18081.01|18081.01|0
1638364470000|2021-12-01 13:14:30|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|18079.62|0
1638364500000|2021-12-01 13:15:00|18083.81|18083.81|18083.81|18083.81|18083.81|18083.81|18083.81|18083.81|0
1638364510000|2021-12-01 13:15:10|18079.85|18079.85|18079.85|18079.85|18079.85|18079.85|18079.85|18079.85|0
1638364520000|2021-12-01 13:15:20|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|18081.25|0
1638364560000|2021-12-01 13:16:00|18073.32|18073.32|18073.32|18073.32|18073.32|18073.32|18073.32|18073.32|0
1638364600000|2021-12-01 13:16:40|18069.12|18069.12|18069.12|18069.12|18069.12|18069.12|18069.12|18069.12|0
1638364640000|2021-12-01 13:17:20|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|18065.15|0
1638364720000|2021-12-01 13:18:40|18063.75|18063.75|18060.96|18060.96|18063.75|18063.75|18060.96|18060.96|0
1638364780000|2021-12-01 13:19:40|18063.75|18063.75|18063.75|18063.75|18063.75|18063.75|18063.75|18063.75|0
1638364790000|2021-12-01 13:19:50|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|0
1638364850000|2021-12-01 13:20:50|18075.65|18075.65|18075.65|18075.65|18075.65|18075.65|18075.65|18075.65|0
1638364900000|2021-12-01 13:21:40|18074.25|18074.25|18074.25|18074.25|18074.25|18074.25|18074.25|18074.25|0
1638364970000|2021-12-01 13:22:50|18066.32|18066.32|18064.92|18064.92|18066.32|18066.32|18063.52|18063.52|0
1638365010000|2021-12-01 13:23:30|18056.99|18056.99|18060.96|18060.96|18060.96|18060.96|18056.99|18056.99|0
1638365030000|2021-12-01 13:23:50|18064.92|18064.92|18064.92|18064.92|18064.92|18064.92|18064.92|18064.92|0
1638365060000|2021-12-01 13:24:20|18067.72|18067.72|18066.32|18066.32|18067.72|18067.72|18066.32|18066.32|0
1638365070000|2021-12-01 13:24:30|18064.92|18064.92|18063.52|18063.52|18064.92|18064.92|18063.52|18063.52|0
1638365090000|2021-12-01 13:24:50|18067.49|18067.49|18067.49|18067.49|18067.49|18067.49|18067.49|18067.49|0
1638365120000|2021-12-01 13:25:20|18067.95|18067.95|18067.95|18067.95|18067.95|18067.95|18067.95|18067.95|0
1638365230000|2021-12-01 13:27:10|18063.98|18063.98|18063.98|18063.98|18063.98|18063.98|18063.98|18063.98|0
1638365260000|2021-12-01 13:27:40|18068.18|18068.18|18066.78|18066.78|18068.18|18068.18|18066.78|18066.78|0
1638365270000|2021-12-01 13:27:50|18069.58|18069.58|18076.58|18076.58|18076.58|18076.58|18069.58|18069.58|0
1638365290000|2021-12-01 13:28:10|18080.54|18080.54|18080.54|18080.54|18080.54|18080.54|18080.54|18080.54|0
1638365310000|2021-12-01 13:28:30|18079.14|18079.14|18074.94|18074.94|18079.14|18079.14|18074.94|18074.94|0
1638365380000|2021-12-01 13:29:40|18067.01|18067.01|18067.01|18067.01|18067.01|18067.01|18067.01|18067.01|0
1638365390000|2021-12-01 13:29:50|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1638365410000|2021-12-01 13:30:10|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|0
1638365420000|2021-12-01 13:30:20|18072.13|18072.13|18072.13|18072.13|18072.13|18072.13|18072.13|18072.13|0
1638365490000|2021-12-01 13:31:30|18073.53|18073.53|18073.53|18073.53|18073.53|18073.53|18073.53|18073.53|0
1638365530000|2021-12-01 13:32:10|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|0
1638365540000|2021-12-01 13:32:20|18093.36|18093.36|18097.32|18097.32|18097.32|18097.32|18093.36|18093.36|0
1638365550000|2021-12-01 13:32:30|18093.36|18093.36|18097.32|18097.32|18097.32|18097.32|18093.36|18093.36|0
1638365560000|2021-12-01 13:32:40|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|0
1638365580000|2021-12-01 13:33:00|18093.82|18093.82|18093.82|18093.82|18093.82|18093.82|18093.82|18093.82|0
1638365660000|2021-12-01 13:34:20|18095.22|18095.22|18095.22|18095.22|18096.61|18096.61|18095.22|18095.22|0
1638365670000|2021-12-01 13:34:30|18093.82|18093.82|18091.02|18091.02|18093.82|18093.82|18091.02|18091.02|0
1638365700000|2021-12-01 13:35:00|18094.98|18094.98|18094.98|18094.98|18094.98|18094.98|18094.98|18094.98|0
1638365760000|2021-12-01 13:36:00|18098.95|18098.95|18098.95|18098.95|18098.95|18098.95|18098.95|18098.95|0
1638365840000|2021-12-01 13:37:20|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|18110.84|0
1638365850000|2021-12-01 13:37:30|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|18112.24|0
1638365870000|2021-12-01 13:37:50|18108.28|18108.28|18109.66|18109.66|18109.66|18109.66|18108.28|18108.28|0
1638365880000|2021-12-01 13:38:00|18105.69|18105.69|18105.69|18105.69|18105.69|18105.69|18105.69|18105.69|0
1638365900000|2021-12-01 13:38:20|18109.66|18109.66|18109.66|18109.66|18109.66|18109.66|18109.66|18109.66|0
1638365920000|2021-12-01 13:38:40|18113.62|18113.62|18113.62|18113.62|18113.62|18113.62|18113.62|18113.62|0
1638365960000|2021-12-01 13:39:20|18116.42|18116.42|18112.46|18112.46|18116.42|18116.42|18112.46|18112.46|0
1638365970000|2021-12-01 13:39:30|18116.42|18116.42|18116.42|18116.42|18116.42|18116.42|18116.42|18116.42|0
1638366020000|2021-12-01 13:40:20|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|18104.53|0
1638366040000|2021-12-01 13:40:40|18105.92|18105.92|18105.92|18105.92|18105.92|18105.92|18105.92|18105.92|0
1638366090000|2021-12-01 13:41:30|18107.32|18107.32|18103.36|18103.36|18107.32|18107.32|18103.36|18103.36|0
1638366150000|2021-12-01 13:42:30|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|0
1638366160000|2021-12-01 13:42:40|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|0
1638366180000|2021-12-01 13:43:00|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|0
1638366210000|2021-12-01 13:43:30|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|0
1638366240000|2021-12-01 13:44:00|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|0
1638366290000|2021-12-01 13:44:50|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|0
1638366360000|2021-12-01 13:46:00|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|0
1638366440000|2021-12-01 13:47:20|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|0
1638366480000|2021-12-01 13:48:00|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|0
1638366490000|2021-12-01 13:48:10|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|18094.03|0
1638366600000|2021-12-01 13:50:00|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|18097.99|0
1638366610000|2021-12-01 13:50:10|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|18101.96|0
1638366620000|2021-12-01 13:50:20|18105.92|18105.92|18105.92|18105.92|18105.92|18105.92|18105.92|18105.92|0
1638366640000|2021-12-01 13:50:40|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|18107.32|0
1638366650000|2021-12-01 13:50:50|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|0
1638366690000|2021-12-01 13:51:30|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|0
1638366700000|2021-12-01 13:51:40|18117.82|18117.82|18117.82|18117.82|18117.82|18117.82|18117.82|18117.82|0
1638366730000|2021-12-01 13:52:10|18109.89|18109.89|18109.89|18109.89|18109.89|18109.89|18109.89|18109.89|0
1638366750000|2021-12-01 13:52:30|18107.09|18107.09|18111.06|18111.06|18111.06|18111.06|18107.09|18107.09|0
1638366770000|2021-12-01 13:52:50|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|18103.13|0
1638366800000|2021-12-01 13:53:20|18100.33|18100.33|18100.33|18100.33|18100.33|18100.33|18100.33|18100.33|0
1638366890000|2021-12-01 13:54:50|18104.29|18104.29|18104.29|18104.29|18104.29|18104.29|18104.29|18104.29|0
1638366950000|2021-12-01 13:55:50|18100.09|18100.09|18100.09|18100.09|18100.09|18100.09|18100.09|18100.09|0
1638367120000|2021-12-01 13:58:40|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|0
1638367160000|2021-12-01 13:59:20|18094.73|18094.73|18094.73|18094.73|18094.73|18094.73|18094.73|18094.73|0
1638367170000|2021-12-01 13:59:30|18090.53|18090.53|18090.53|18090.53|18090.53|18090.53|18090.53|18090.53|0
1638367240000|2021-12-01 14:00:40|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|0
1638367260000|2021-12-01 14:01:00|18092.85|18092.85|18092.85|18092.85|18092.85|18092.85|18092.85|18092.85|0
1638367290000|2021-12-01 14:01:30|18094.25|18094.25|18094.25|18094.25|18094.25|18094.25|18094.25|18094.25|0
1638367310000|2021-12-01 14:01:50|18098.45|18098.45|18098.45|18098.45|18098.45|18098.45|18095.65|18095.65|0
1638367320000|2021-12-01 14:02:00|18102.41|18102.41|18102.41|18102.41|18102.41|18102.41|18102.41|18102.41|0
1638367370000|2021-12-01 14:02:50|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|18101.95|0
1638367390000|2021-12-01 14:03:10|18099.15|18099.15|18099.15|18099.15|18099.15|18099.15|18099.15|18099.15|0
1638367430000|2021-12-01 14:03:50|18107.08|18107.08|18107.08|18107.08|18107.08|18107.08|18107.08|18107.08|0
1638367440000|2021-12-01 14:04:00|18115.01|18115.01|18113.61|18113.61|18115.01|18115.01|18113.61|18113.61|0
1638367550000|2021-12-01 14:05:50|18125.51|18125.51|18129.48|18129.48|18129.48|18129.48|18125.51|18125.51|0
1638367560000|2021-12-01 14:06:00|18125.51|18125.51|18121.55|18121.55|18125.51|18125.51|18121.55|18121.55|0
1638367690000|2021-12-01 14:08:10|18129.48|18129.48|18129.48|18129.48|18129.48|18129.48|18129.48|18129.48|0
1638367710000|2021-12-01 14:08:30|18121.55|18121.55|18117.58|18117.58|18121.55|18121.55|18117.58|18117.58|0
1638367730000|2021-12-01 14:08:50|18125.51|18125.51|18121.55|18121.55|18125.51|18125.51|18121.55|18121.55|0
1638367780000|2021-12-01 14:09:40|18114.55|18114.55|18114.55|18114.55|18114.55|18114.55|18114.55|18114.55|0
1638367830000|2021-12-01 14:10:30|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|0
1638367940000|2021-12-01 14:12:20|18110.58|18110.58|18110.58|18110.58|18110.58|18110.58|18110.58|18110.58|0
1638367980000|2021-12-01 14:13:00|18109.18|18109.18|18107.78|18107.78|18109.18|18109.18|18107.78|18107.78|0
1638368000000|2021-12-01 14:13:20|18111.75|18111.75|18111.75|18111.75|18111.75|18111.75|18111.75|18111.75|0
1638368030000|2021-12-01 14:13:50|18106.15|18106.15|18107.78|18107.78|18107.78|18107.78|18106.15|18106.15|0
1638368100000|2021-12-01 14:15:00|18103.82|18103.82|18106.62|18106.62|18106.62|18106.62|18103.82|18103.82|0
1638368160000|2021-12-01 14:16:00|18105.22|18105.22|18105.22|18105.22|18105.22|18105.22|18105.22|18105.22|0
1638368220000|2021-12-01 14:17:00|18097.29|18097.29|18097.29|18097.29|18097.29|18097.29|18097.29|18097.29|0
1638368230000|2021-12-01 14:17:10|18101.25|18101.25|18101.25|18101.25|18101.25|18101.25|18101.25|18101.25|0
1638368330000|2021-12-01 14:18:50|18098.45|18098.45|18098.45|18098.45|18098.45|18098.45|18098.45|18098.45|0
1638368350000|2021-12-01 14:19:10|18086.56|18086.56|18086.56|18086.56|18086.56|18086.56|18086.56|18086.56|0
1638368360000|2021-12-01 14:19:20|18085.16|18085.16|18085.16|18085.16|18085.16|18085.16|18085.16|18085.16|0
1638368400000|2021-12-01 14:20:00|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|18084.7|0
1638368490000|2021-12-01 14:21:30|18088.66|18088.66|18088.66|18088.66|18088.66|18088.66|18088.66|18088.66|0
1638368500000|2021-12-01 14:21:40|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|18092.63|0
1638368550000|2021-12-01 14:22:30|18088.66|18088.66|18088.2|18088.2|18088.66|18088.66|18084.24|18084.24|0
1638368580000|2021-12-01 14:23:00|18082.61|18082.61|18081.21|18081.21|18082.61|18082.61|18081.21|18081.21|0
1638368590000|2021-12-01 14:23:10|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|0
1638368600000|2021-12-01 14:23:20|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|0
1638368620000|2021-12-01 14:23:40|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|18082.61|0
1638368670000|2021-12-01 14:24:30|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|18084.01|0
1638368760000|2021-12-01 14:26:00|18082.63|18082.63|18082.63|18082.63|18082.63|18082.63|18082.63|18082.63|0
1638368770000|2021-12-01 14:26:10|18084.03|18084.03|18084.03|18084.03|18084.03|18084.03|18084.03|18084.03|0
1638368790000|2021-12-01 14:26:30|18091.96|18091.96|18093.36|18093.36|18093.36|18093.36|18091.96|18091.96|0
1638368800000|2021-12-01 14:26:40|18094.76|18094.76|18094.76|18094.76|18094.76|18094.76|18094.76|18094.76|0
1638368810000|2021-12-01 14:26:50|18096.16|18096.16|18096.16|18096.16|18096.16|18096.16|18096.16|18096.16|0
1638368830000|2021-12-01 14:27:10|18092.19|18092.19|18089.39|18089.39|18092.19|18092.19|18089.39|18089.39|0
1638368870000|2021-12-01 14:27:50|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|18085.43|0
1638368970000|2021-12-01 14:29:30|18086.83|18086.83|18086.83|18086.83|18086.83|18086.83|18086.83|18086.83|0
1638369000000|2021-12-01 14:30:00|18082.86|18082.86|18091.25|18091.25|18091.25|18091.25|18082.86|18082.86|0
1638369010000|2021-12-01 14:30:10|18094.05|18094.05|18094.05|18094.05|18094.05|18094.05|18094.05|18094.05|0
1638369030000|2021-12-01 14:30:30|18092.65|18092.65|18092.65|18092.65|18092.65|18092.65|18092.65|18092.65|0
1638369060000|2021-12-01 14:31:00|18091.25|18091.25|18089.85|18089.85|18091.25|18091.25|18089.85|18089.85|0
1638369070000|2021-12-01 14:31:10|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|18097.78|0
1638369090000|2021-12-01 14:31:30|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|18105.71|0
1638369100000|2021-12-01 14:31:40|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|18102.91|0
1638369110000|2021-12-01 14:31:50|18098.95|18098.95|18102.91|18102.91|18102.91|18102.91|18098.95|18098.95|0
1638369120000|2021-12-01 14:32:00|18098.95|18098.95|18098.95|18098.95|18098.95|18098.95|18098.95|18098.95|0
1638369140000|2021-12-01 14:32:20|18103.15|18103.15|18103.15|18103.15|18103.15|18103.15|18103.15|18103.15|0
1638369160000|2021-12-01 14:32:40|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|18101.75|0
1638369180000|2021-12-01 14:33:00|18105.71|18105.71|18112.48|18112.48|18112.48|18112.48|18105.71|18105.71|0
1638369210000|2021-12-01 14:33:30|18111.08|18111.08|18109.68|18109.68|18111.08|18111.08|18109.68|18109.68|0
1638369220000|2021-12-01 14:33:40|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1638369260000|2021-12-01 14:34:20|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|18115.04|0
1638369280000|2021-12-01 14:34:40|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1638369290000|2021-12-01 14:34:50|18103.15|18103.15|18101.75|18101.75|18103.15|18103.15|18101.75|18101.75|0
1638369300000|2021-12-01 14:35:00|18097.78|18097.78|18096.4|18096.4|18097.78|18097.78|18096.4|18096.4|0
1638369310000|2021-12-01 14:35:10|18095|18095|18102.93|18102.93|18102.93|18102.93|18095|18095|0
1638369330000|2021-12-01 14:35:30|18106.9|18106.9|18106.9|18106.9|18106.9|18106.9|18106.9|18106.9|0
1638369350000|2021-12-01 14:35:50|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|18102.93|0
1638369410000|2021-12-01 14:36:50|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|18091.04|0
1638369420000|2021-12-01 14:37:00|18089.64|18089.64|18089.64|18089.64|18089.64|18089.64|18089.64|18089.64|0
1638369440000|2021-12-01 14:37:20|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|0
1638369450000|2021-12-01 14:37:30|18077.74|18077.74|18070.98|18070.98|18077.74|18077.74|18070.98|18070.98|0
1638369460000|2021-12-01 14:37:40|18074.94|18074.94|18074.94|18074.94|18074.94|18074.94|18074.94|18074.94|0
1638369470000|2021-12-01 14:37:50|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1638369480000|2021-12-01 14:38:00|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|18077.99|0
1638369520000|2021-12-01 14:38:40|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|18074.02|0
1638369540000|2021-12-01 14:39:00|18077.99|18077.99|18081.95|18081.95|18081.95|18081.95|18077.99|18077.99|0
1638369600000|2021-12-01 14:40:00|18077.99|18077.99|18076.59|18076.59|18077.99|18077.99|18076.59|18076.59|0
1638369610000|2021-12-01 14:40:10|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|18080.79|0
1638369650000|2021-12-01 14:40:50|18076.82|18076.82|18076.82|18076.82|18076.82|18076.82|18076.82|18076.82|0
1638369660000|2021-12-01 14:41:00|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|0
1638369710000|2021-12-01 14:41:50|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|18081.71|0
1638369760000|2021-12-01 14:42:40|18083.11|18083.11|18083.11|18083.11|18083.11|18083.11|18083.11|18083.11|0
1638369780000|2021-12-01 14:43:00|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|0
1638369800000|2021-12-01 14:43:20|18075.18|18075.18|18075.18|18075.18|18075.18|18075.18|18075.18|18075.18|0
1638369810000|2021-12-01 14:43:30|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|18079.14|0
1638369820000|2021-12-01 14:43:40|18083.11|18083.11|18087.07|18087.07|18087.07|18087.07|18083.11|18083.11|0
1638369850000|2021-12-01 14:44:10|18095|18095|18095|18095|18095|18095|18095|18095|0
1638369870000|2021-12-01 14:44:30|18102.93|18102.93|18104.33|18104.33|18104.33|18104.33|18102.93|18102.93|0
1638369880000|2021-12-01 14:44:40|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|18108.3|0
1638369920000|2021-12-01 14:45:20|18112.26|18112.26|18120.19|18120.19|18120.19|18120.19|18112.26|18112.26|0
1638369930000|2021-12-01 14:45:30|18124.16|18124.16|18124.62|18124.62|18124.62|18124.62|18124.16|18124.16|0
1638369940000|2021-12-01 14:45:40|18128.58|18128.58|18135.58|18135.58|18135.58|18135.58|18128.58|18128.58|0
1638369950000|2021-12-01 14:45:50|18134.18|18134.18|18134.18|18134.18|18134.18|18134.18|18134.18|18134.18|0
1638369960000|2021-12-01 14:46:00|18138.15|18138.15|18138.15|18138.15|18138.15|18138.15|18138.15|18138.15|0
1638370000000|2021-12-01 14:46:40|18146.08|18146.08|18150.04|18150.04|18150.04|18150.04|18146.08|18146.08|0
1638370020000|2021-12-01 14:47:00|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|0
1638370030000|2021-12-01 14:47:10|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|0
1638370060000|2021-12-01 14:47:40|18147.24|18147.24|18143.28|18143.28|18147.24|18147.24|18143.28|18143.28|0
1638370070000|2021-12-01 14:47:50|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|0
1638370080000|2021-12-01 14:48:00|18139.77|18139.77|18139.77|18139.77|18139.77|18139.77|18139.77|18139.77|0
1638370100000|2021-12-01 14:48:20|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|18131.84|0
1638370120000|2021-12-01 14:48:40|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|0
1638370170000|2021-12-01 14:49:30|18142.57|18142.57|18142.57|18142.57|18142.57|18142.57|18142.57|18142.57|0
1638370190000|2021-12-01 14:49:50|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|0
1638370210000|2021-12-01 14:50:10|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|0
1638370220000|2021-12-01 14:50:20|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|18138.61|0
1638370250000|2021-12-01 14:50:50|18130.68|18130.68|18129.28|18129.28|18130.68|18130.68|18129.28|18129.28|0
1638370280000|2021-12-01 14:51:20|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|18125.08|0
1638370310000|2021-12-01 14:51:50|18126.48|18126.48|18126.48|18126.48|18126.48|18126.48|18126.48|18126.48|0
1638370320000|2021-12-01 14:52:00|18118.55|18118.55|18118.55|18118.55|18118.55|18118.55|18118.55|18118.55|0
1638370330000|2021-12-01 14:52:10|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|18117.15|0
1638370340000|2021-12-01 14:52:20|18121.11|18121.11|18122.51|18122.51|18122.51|18122.51|18121.11|18121.11|0
1638370360000|2021-12-01 14:52:40|18118.55|18118.55|18118.55|18118.55|18118.55|18118.55|18118.55|18118.55|0
1638370380000|2021-12-01 14:53:00|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|0
1638370390000|2021-12-01 14:53:10|18118.55|18118.55|18122.51|18122.51|18122.51|18122.51|18118.55|18118.55|0
1638370420000|2021-12-01 14:53:40|18126.48|18126.48|18130.44|18130.44|18130.44|18130.44|18126.48|18126.48|0
1638370430000|2021-12-01 14:53:50|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|18122.51|0
1638370450000|2021-12-01 14:54:10|18126.48|18126.48|18126.48|18126.48|18126.48|18126.48|18126.48|18126.48|0
1638370480000|2021-12-01 14:54:40|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|18130.44|0
1638370490000|2021-12-01 14:54:50|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|18126.24|0
1638370510000|2021-12-01 14:55:10|18134.17|18134.17|18138.14|18138.14|18138.14|18138.14|18134.17|18134.17|0
1638370520000|2021-12-01 14:55:20|18134.17|18134.17|18130.21|18130.21|18134.17|18134.17|18130.21|18130.21|0
1638370590000|2021-12-01 14:56:30|18122.28|18122.28|18122.28|18122.28|18122.28|18122.28|18122.28|18122.28|0
1638370630000|2021-12-01 14:57:10|18123.68|18123.68|18128.34|18128.34|18128.34|18128.34|18123.68|18123.68|0
1638370650000|2021-12-01 14:57:30|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|0
1638370710000|2021-12-01 14:58:30|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1638370720000|2021-12-01 14:58:40|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|18129.27|0
1638370770000|2021-12-01 14:59:30|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|18125.3|0
1638370780000|2021-12-01 14:59:40|18117.37|18117.37|18117.37|18117.37|18117.37|18117.37|18117.37|18117.37|0
1638370790000|2021-12-01 14:59:50|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|18121.34|0
1638370800000|2021-12-01 15:00:00|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|18109.44|0
1638370820000|2021-12-01 15:00:20|18113.41|18113.41|18114.58|18114.58|18117.37|18117.37|18113.41|18113.41|0
1638370830000|2021-12-01 15:00:30|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|0
1638370860000|2021-12-01 15:01:00|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|18114.58|0
1638370880000|2021-12-01 15:01:20|18117.37|18117.37|18121.34|18121.34|18121.34|18121.34|18117.37|18117.37|0
1638370920000|2021-12-01 15:02:00|18126.94|18126.94|18127.86|18127.86|18127.86|18127.86|18126.94|18126.94|0
1638370930000|2021-12-01 15:02:10|18128.32|18128.32|18137.65|18137.65|18137.65|18137.65|18128.32|18128.32|0
1638370950000|2021-12-01 15:02:30|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|0
1638370960000|2021-12-01 15:02:40|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|18137.65|0
1638370970000|2021-12-01 15:02:50|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|18133.68|0
1638370990000|2021-12-01 15:03:10|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|18130.88|0
1638371010000|2021-12-01 15:03:30|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|0
1638371030000|2021-12-01 15:03:50|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|18129.72|0
1638371060000|2021-12-01 15:04:20|18125.75|18125.75|18121.79|18121.79|18125.75|18125.75|18121.79|18121.79|0
1638371080000|2021-12-01 15:04:40|18124.58|18124.58|18132.52|18132.52|18136.48|18136.48|18124.58|18124.58|0
1638371090000|2021-12-01 15:04:50|18131.12|18131.12|18129.72|18129.72|18131.12|18131.12|18129.72|18129.72|0
1638371100000|2021-12-01 15:05:00|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|18132.52|0
1638371120000|2021-12-01 15:05:20|18128.55|18128.55|18125.52|18125.52|18132.52|18132.52|18125.52|18125.52|0
1638371160000|2021-12-01 15:06:00|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|0
1638371180000|2021-12-01 15:06:20|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|18144.18|0
1638371190000|2021-12-01 15:06:30|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|0
1638371220000|2021-12-01 15:07:00|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|18141.13|0
1638371230000|2021-12-01 15:07:10|18137.17|18137.17|18141.13|18141.13|18141.13|18141.13|18137.17|18137.17|0
1638371240000|2021-12-01 15:07:20|18145.1|18145.1|18153.03|18153.03|18153.03|18153.03|18145.1|18145.1|0
1638371250000|2021-12-01 15:07:30|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|18158.63|0
1638371260000|2021-12-01 15:07:40|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|0
1638371280000|2021-12-01 15:08:00|18163.51|18163.51|18163.51|18163.51|18163.51|18163.51|18163.51|18163.51|0
1638371300000|2021-12-01 15:08:20|18171.44|18171.44|18175.41|18175.41|18175.41|18175.41|18171.44|18171.44|0
1638371320000|2021-12-01 15:08:40|18178.2|18178.2|18179.6|18179.6|18179.6|18179.6|18178.2|18178.2|0
1638371350000|2021-12-01 15:09:10|18185.2|18185.2|18178.2|18178.2|18185.2|18185.2|18178.2|18178.2|0
1638371360000|2021-12-01 15:09:20|18179.6|18179.6|18179.6|18179.6|18179.6|18179.6|18179.6|18179.6|0
1638371370000|2021-12-01 15:09:30|18176.81|18176.81|18175.41|18175.41|18176.81|18176.81|18175.41|18175.41|0
1638371400000|2021-12-01 15:10:00|18191.27|18191.27|18191.27|18191.27|18191.27|18191.27|18191.27|18191.27|0
1638371420000|2021-12-01 15:10:20|18194.07|18194.07|18194.07|18194.07|18194.07|18194.07|18194.07|18194.07|0
1638371430000|2021-12-01 15:10:30|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|0
1638371450000|2021-12-01 15:10:50|18199.43|18199.43|18199.43|18199.43|18199.43|18199.43|18199.43|18199.43|0
1638371460000|2021-12-01 15:11:00|18195.47|18195.47|18191.5|18191.5|18195.47|18195.47|18191.5|18191.5|0
1638371470000|2021-12-01 15:11:10|18187.53|18187.53|18187.53|18187.53|18187.53|18187.53|18187.53|18187.53|0
1638371480000|2021-12-01 15:11:20|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|0
1638371520000|2021-12-01 15:12:00|18190.1|18190.1|18187.3|18187.3|18190.1|18190.1|18187.3|18187.3|0
1638371550000|2021-12-01 15:12:30|18185.9|18185.9|18185.9|18185.9|18185.9|18185.9|18185.9|18185.9|0
1638371580000|2021-12-01 15:13:00|18181.94|18181.94|18181.94|18181.94|18181.94|18181.94|18181.94|18181.94|0
1638371600000|2021-12-01 15:13:20|18182.86|18182.86|18174.93|18174.93|18182.86|18182.86|18174.93|18174.93|0
1638371630000|2021-12-01 15:13:50|18178.89|18178.89|18178.89|18178.89|18178.89|18178.89|18178.89|18178.89|0
1638371650000|2021-12-01 15:14:10|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|18170.96|0
1638371670000|2021-12-01 15:14:30|18163.03|18163.03|18157.43|18157.43|18163.03|18163.03|18157.43|18157.43|0
1638371680000|2021-12-01 15:14:40|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|18153.47|0
1638371770000|2021-12-01 15:16:10|18161.4|18161.4|18165.36|18165.36|18165.36|18165.36|18161.4|18161.4|0
1638371830000|2021-12-01 15:17:10|18157.43|18157.43|18157.43|18157.43|18157.43|18157.43|18157.43|18157.43|0
1638371940000|2021-12-01 15:19:00|18165.36|18165.36|18165.36|18165.36|18165.36|18165.36|18165.36|18165.36|0
1638371960000|2021-12-01 15:19:20|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|0
1638372010000|2021-12-01 15:20:10|18161.16|18161.16|18161.16|18161.16|18161.16|18161.16|18161.16|18161.16|0
1638372030000|2021-12-01 15:20:30|18162.56|18162.56|18161.16|18161.16|18162.56|18162.56|18161.16|18161.16|0
1638372040000|2021-12-01 15:20:40|18157.2|18157.2|18157.2|18157.2|18157.2|18157.2|18157.2|18157.2|0
1638372070000|2021-12-01 15:21:10|18156.28|18156.28|18149.28|18149.28|18156.28|18156.28|18149.28|18149.28|0
1638372080000|2021-12-01 15:21:20|18141.35|18141.35|18138.09|18138.09|18141.35|18141.35|18138.09|18138.09|0
1638372110000|2021-12-01 15:21:50|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|0
1638372130000|2021-12-01 15:22:10|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|0
1638372160000|2021-12-01 15:22:40|18133.43|18133.43|18134.83|18134.83|18134.83|18134.83|18133.43|18133.43|0
1638372210000|2021-12-01 15:23:30|18130.87|18130.87|18139.49|18139.49|18139.49|18139.49|18130.87|18130.87|0
1638372300000|2021-12-01 15:25:00|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|18143.46|0
1638372310000|2021-12-01 15:25:10|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|18146.26|0
1638372360000|2021-12-01 15:26:00|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|0
1638372370000|2021-12-01 15:26:10|18148.82|18148.82|18148.82|18148.82|18148.82|18148.82|18148.82|18148.82|0
1638372400000|2021-12-01 15:26:40|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|0
1638372410000|2021-12-01 15:26:50|18143.46|18143.46|18137.86|18137.86|18143.46|18143.46|18137.86|18137.86|0
1638372420000|2021-12-01 15:27:00|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|0
1638372450000|2021-12-01 15:27:30|18129.93|18129.93|18133.89|18133.89|18133.89|18133.89|18129.93|18129.93|0
1638372480000|2021-12-01 15:28:00|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|0
1638372500000|2021-12-01 15:28:20|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|0
1638372520000|2021-12-01 15:28:40|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|0
1638372530000|2021-12-01 15:28:50|18121.77|18121.77|18117.8|18117.8|18121.77|18121.77|18117.8|18117.8|0
1638372570000|2021-12-01 15:29:30|18115|18115|18115|18115|18115|18115|18115|18115|0
1638372590000|2021-12-01 15:29:50|18110.8|18110.8|18106.62|18106.62|18110.8|18110.8|18106.62|18106.62|0
1638372600000|2021-12-01 15:30:00|18109.42|18109.42|18109.42|18109.42|18109.42|18109.42|18109.42|18109.42|0
1638372640000|2021-12-01 15:30:40|18113.39|18113.39|18116.19|18116.19|18116.19|18116.19|18113.39|18113.39|0
1638372700000|2021-12-01 15:31:40|18117.59|18117.59|18125.52|18125.52|18125.52|18125.52|18117.59|18117.59|0
1638372710000|2021-12-01 15:31:50|18129.48|18129.48|18141.38|18141.38|18141.38|18141.38|18129.48|18129.48|0
1638372720000|2021-12-01 15:32:00|18142.78|18142.78|18147.2|18147.2|18147.2|18147.2|18142.78|18142.78|0
1638372780000|2021-12-01 15:33:00|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|18151.17|0
1638372830000|2021-12-01 15:33:50|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|0
1638372850000|2021-12-01 15:34:10|18143.24|18143.24|18143.24|18143.24|18143.24|18143.24|18143.24|18143.24|0
1638372870000|2021-12-01 15:34:30|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|18147.2|0
1638372900000|2021-12-01 15:35:00|18155.13|18155.13|18156.53|18156.53|18156.53|18156.53|18155.13|18155.13|0
1638372910000|2021-12-01 15:35:10|18153.73|18153.73|18153.73|18153.73|18153.73|18153.73|18153.73|18153.73|0
1638372930000|2021-12-01 15:35:30|18153.27|18153.27|18149.31|18149.31|18153.27|18153.27|18149.31|18149.31|0
1638372950000|2021-12-01 15:35:50|18153.51|18153.51|18157.47|18157.47|18157.47|18157.47|18153.51|18153.51|0
1638372960000|2021-12-01 15:36:00|18153.51|18153.51|18153.51|18153.51|18153.51|18153.51|18153.51|18153.51|0
1638372980000|2021-12-01 15:36:20|18150.71|18150.71|18146.74|18146.74|18150.71|18150.71|18146.74|18146.74|0
1638373010000|2021-12-01 15:36:50|18150.71|18150.71|18150.71|18150.71|18150.71|18150.71|18150.71|18150.71|0
1638373090000|2021-12-01 15:38:10|18154.67|18154.67|18154.67|18154.67|18154.67|18154.67|18154.67|18154.67|0
1638373160000|2021-12-01 15:39:20|18156.07|18156.07|18156.07|18156.07|18156.07|18156.07|18156.07|18156.07|0
1638373170000|2021-12-01 15:39:30|18160.04|18160.04|18158.66|18158.66|18160.04|18160.04|18158.66|18158.66|0
1638373190000|2021-12-01 15:39:50|18154.69|18154.69|18143.96|18143.96|18154.69|18154.69|18143.96|18143.96|0
1638373200000|2021-12-01 15:40:00|18140|18140|18134.4|18134.4|18140|18140|18134.4|18134.4|0
1638373210000|2021-12-01 15:40:10|18133.48|18133.48|18122.75|18122.75|18133.48|18133.48|18122.75|18122.75|0
1638373230000|2021-12-01 15:40:30|18130.68|18130.68|18130.68|18130.68|18130.68|18130.68|18130.68|18130.68|0
1638373240000|2021-12-01 15:40:40|18134.88|18134.88|18134.88|18134.88|18134.88|18134.88|18134.88|18134.88|0
1638373260000|2021-12-01 15:41:00|18138.85|18138.85|18138.85|18138.85|18138.85|18138.85|18138.85|18138.85|0
1638373270000|2021-12-01 15:41:10|18142.81|18142.81|18146.78|18146.78|18146.78|18146.78|18142.81|18142.81|0
1638373290000|2021-12-01 15:41:30|18142.81|18142.81|18142.81|18142.81|18142.81|18142.81|18142.81|18142.81|0
1638373300000|2021-12-01 15:41:40|18146.78|18146.78|18149.58|18149.58|18149.58|18149.58|18146.78|18146.78|0
1638373310000|2021-12-01 15:41:50|18150.98|18150.98|18162.87|18162.87|18162.87|18162.87|18150.98|18150.98|0
1638373320000|2021-12-01 15:42:00|18154.94|18154.94|18153.06|18153.06|18155.86|18155.86|18153.06|18153.06|0
1638373340000|2021-12-01 15:42:20|18149.1|18149.1|18149.1|18149.1|18149.1|18149.1|18149.1|18149.1|0
1638373390000|2021-12-01 15:43:10|18151.9|18151.9|18151.9|18151.9|18151.9|18151.9|18151.9|18151.9|0
1638373440000|2021-12-01 15:44:00|18157.49|18157.49|18157.49|18157.49|18157.49|18157.49|18157.49|18157.49|0
1638373480000|2021-12-01 15:44:40|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|0
1638373500000|2021-12-01 15:45:00|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|18173.35|0
1638373510000|2021-12-01 15:45:10|18177.32|18177.32|18177.32|18177.32|18177.32|18177.32|18177.32|18177.32|0
1638373540000|2021-12-01 15:45:40|18181.52|18181.52|18181.52|18181.52|18181.52|18181.52|18181.52|18181.52|0
1638373550000|2021-12-01 15:45:50|18173.59|18173.59|18177.55|18177.55|18177.55|18177.55|18173.59|18173.59|0
1638373560000|2021-12-01 15:46:00|18180.35|18180.35|18180.35|18180.35|18180.35|18180.35|18180.35|18180.35|0
1638373570000|2021-12-01 15:46:10|18184.32|18184.32|18197.59|18197.59|18197.59|18197.59|18184.32|18184.32|0
1638373590000|2021-12-01 15:46:30|18189.66|18189.66|18205.52|18205.52|18205.52|18205.52|18189.66|18189.66|0
1638373610000|2021-12-01 15:46:50|18197.59|18197.59|18201.56|18201.56|18201.56|18201.56|18197.59|18197.59|0
1638373620000|2021-12-01 15:47:00|18205.52|18205.52|18205.52|18205.52|18205.52|18205.52|18205.52|18205.52|0
1638373630000|2021-12-01 15:47:10|18205.98|18205.98|18205.98|18205.98|18205.98|18205.98|18205.98|18205.98|0
1638373660000|2021-12-01 15:47:40|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|18208.78|0
1638373720000|2021-12-01 15:48:40|18196.89|18196.89|18192.92|18192.92|18196.89|18196.89|18192.92|18192.92|0
1638373740000|2021-12-01 15:49:00|18188.72|18188.72|18188.72|18188.72|18188.72|18188.72|18188.72|18188.72|0
1638373750000|2021-12-01 15:49:10|18188.26|18188.26|18187.8|18187.8|18188.26|18188.26|18187.8|18187.8|0
1638373770000|2021-12-01 15:49:30|18186.4|18186.4|18187.8|18187.8|18187.8|18187.8|18186.4|18186.4|0
1638373800000|2021-12-01 15:50:00|18185|18185|18185|18185|18185|18185|18185|18185|0
1638373860000|2021-12-01 15:51:00|18181.04|18181.04|18181.04|18181.04|18181.04|18181.04|18181.04|18181.04|0
1638373870000|2021-12-01 15:51:10|18177.07|18177.07|18181.04|18181.04|18181.04|18181.04|18177.07|18177.07|0
1638373930000|2021-12-01 15:52:10|18185|18185|18185|18185|18185|18185|18185|18185|0
1638374000000|2021-12-01 15:53:20|18188.97|18188.97|18188.97|18188.97|18192.93|18192.93|18188.97|18188.97|0
1638374010000|2021-12-01 15:53:30|18190.37|18190.37|18187.57|18187.57|18190.37|18190.37|18187.57|18187.57|0
1638374040000|2021-12-01 15:54:00|18191.53|18191.53|18187.57|18187.57|18191.53|18191.53|18187.57|18187.57|0
1638374050000|2021-12-01 15:54:10|18186.17|18186.17|18183.37|18183.37|18186.17|18186.17|18183.37|18183.37|0
1638374070000|2021-12-01 15:54:30|18195.27|18195.27|18190.13|18190.13|18195.27|18195.27|18187.34|18187.34|0
1638374080000|2021-12-01 15:54:40|18191.53|18191.53|18199.46|18199.46|18199.46|18199.46|18191.53|18191.53|0
1638374090000|2021-12-01 15:54:50|18199.92|18199.92|18203.89|18203.89|18203.89|18203.89|18199.92|18199.92|0
1638374100000|2021-12-01 15:55:00|18205.29|18205.29|18212.51|18212.51|18212.51|18212.51|18205.29|18205.29|0
1638374110000|2021-12-01 15:55:10|18216.48|18216.48|18216.48|18216.48|18216.48|18216.48|18216.48|18216.48|0
1638374150000|2021-12-01 15:55:50|18216.02|18216.02|18216.02|18216.02|18216.02|18216.02|18216.02|18216.02|0
1638374170000|2021-12-01 15:56:10|18212.05|18212.05|18216.02|18216.02|18216.02|18216.02|18212.05|18212.05|0
1638374190000|2021-12-01 15:56:30|18214.62|18214.62|18222.55|18222.55|18222.55|18222.55|18214.62|18214.62|0
1638374200000|2021-12-01 15:56:40|18226.75|18226.75|18230.95|18230.95|18230.95|18230.95|18226.75|18226.75|0
1638374210000|2021-12-01 15:56:50|18232.35|18232.35|18232.35|18232.35|18232.35|18232.35|18232.35|18232.35|0
1638374220000|2021-12-01 15:57:00|18236.31|18236.31|18236.31|18236.31|18236.31|18236.31|18236.31|18236.31|0
1638374230000|2021-12-01 15:57:10|18232.35|18232.35|18228.38|18228.38|18232.35|18232.35|18228.38|18228.38|0
1638374240000|2021-12-01 15:57:20|18232.35|18232.35|18232.35|18232.35|18232.35|18232.35|18232.35|18232.35|0
1638374250000|2021-12-01 15:57:30|18232.81|18232.81|18232.81|18232.81|18232.81|18232.81|18232.81|18232.81|0
1638374310000|2021-12-01 15:58:30|18231.41|18231.41|18231.41|18231.41|18231.41|18231.41|18231.41|18231.41|0
1638374340000|2021-12-01 15:59:00|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|18227.44|0
1638374350000|2021-12-01 15:59:10|18211.58|18211.58|18215.55|18215.55|18215.55|18215.55|18211.58|18211.58|0
1638374360000|2021-12-01 15:59:20|18211.58|18211.58|18211.58|18211.58|18211.58|18211.58|18211.58|18211.58|0
1638374400000|2021-12-01 16:00:00|18203.65|18203.65|18203.65|18203.65|18203.65|18203.65|18203.65|18203.65|0
1638374410000|2021-12-01 16:00:10|18215.55|18215.55|18211.58|18211.58|18215.55|18215.55|18211.58|18211.58|0
1638374420000|2021-12-01 16:00:20|18215.55|18215.55|18219.51|18219.51|18219.51|18219.51|18215.55|18215.55|0
1638374450000|2021-12-01 16:00:50|18223.71|18223.71|18223.71|18223.71|18223.71|18223.71|18223.71|18223.71|0
1638374520000|2021-12-01 16:02:00|18215.78|18215.78|18215.78|18215.78|18215.78|18215.78|18215.78|18215.78|0
1638374590000|2021-12-01 16:03:10|18211.81|18211.81|18211.81|18211.81|18211.81|18211.81|18211.81|18211.81|0
1638374600000|2021-12-01 16:03:20|18215.78|18215.78|18215.78|18215.78|18215.78|18215.78|18215.78|18215.78|0
1638374610000|2021-12-01 16:03:30|18219.74|18219.74|18223.71|18223.71|18223.71|18223.71|18219.74|18219.74|0
1638374620000|2021-12-01 16:03:40|18227.91|18227.91|18229.07|18229.07|18229.07|18229.07|18225.11|18225.11|0
1638374630000|2021-12-01 16:03:50|18230.47|18230.47|18235.84|18235.84|18235.84|18235.84|18229.07|18229.07|0
1638374640000|2021-12-01 16:04:00|18236.3|18236.3|18236.3|18236.3|18236.3|18236.3|18236.3|18236.3|0
1638374660000|2021-12-01 16:04:20|18237.7|18237.7|18234.9|18234.9|18237.7|18237.7|18234.9|18234.9|0
1638374700000|2021-12-01 16:05:00|18246.79|18246.79|18246.79|18246.79|18246.79|18246.79|18246.79|18246.79|0
1638374720000|2021-12-01 16:05:20|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|18250.76|0
1638374740000|2021-12-01 16:05:40|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|0
1638374750000|2021-12-01 16:05:50|18255.18|18255.18|18259.15|18259.15|18259.15|18259.15|18255.18|18255.18|0
1638374780000|2021-12-01 16:06:20|18255.18|18255.18|18255.18|18255.18|18255.18|18255.18|18255.18|18255.18|0
1638374790000|2021-12-01 16:06:30|18259.15|18259.15|18263.11|18263.11|18263.11|18263.11|18259.15|18259.15|0
1638374810000|2021-12-01 16:06:50|18265.91|18265.91|18269.88|18269.88|18269.88|18269.88|18265.91|18265.91|0
1638374830000|2021-12-01 16:07:10|18270.34|18270.34|18270.34|18270.34|18270.34|18270.34|18270.34|18270.34|0
1638374860000|2021-12-01 16:07:40|18273.14|18273.14|18271.74|18271.74|18273.14|18273.14|18271.74|18271.74|0
1638374870000|2021-12-01 16:07:50|18272.2|18272.2|18284.09|18284.09|18284.09|18284.09|18272.2|18272.2|0
1638374880000|2021-12-01 16:08:00|18280.13|18280.13|18280.13|18280.13|18280.13|18280.13|18280.13|18280.13|0
1638374930000|2021-12-01 16:08:50|18278.73|18278.73|18275.93|18275.93|18278.73|18278.73|18275.93|18275.93|0
1638374950000|2021-12-01 16:09:10|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|0
1638375000000|2021-12-01 16:10:00|18271.5|18271.5|18271.04|18271.04|18271.5|18271.5|18271.04|18271.04|0
1638375020000|2021-12-01 16:10:20|18275.01|18275.01|18275.01|18275.01|18275.01|18275.01|18275.01|18275.01|0
1638375040000|2021-12-01 16:10:40|18275.93|18275.93|18281.29|18281.29|18282.69|18282.69|18275.93|18275.93|0
1638375070000|2021-12-01 16:11:10|18285.26|18285.26|18286.66|18286.66|18286.66|18286.66|18285.26|18285.26|0
1638375080000|2021-12-01 16:11:20|18288.06|18288.06|18288.06|18288.06|18288.06|18288.06|18288.06|18288.06|0
1638375090000|2021-12-01 16:11:30|18287.6|18287.6|18287.6|18287.6|18287.6|18287.6|18287.6|18287.6|0
1638375110000|2021-12-01 16:11:50|18291.56|18291.56|18291.56|18291.56|18291.56|18291.56|18291.56|18291.56|0
1638375120000|2021-12-01 16:12:00|18294.36|18294.36|18298.79|18298.79|18298.79|18298.79|18294.36|18294.36|0
1638375170000|2021-12-01 16:12:50|18302.75|18302.75|18302.75|18302.75|18302.75|18302.75|18302.75|18302.75|0
1638375180000|2021-12-01 16:13:00|18301.35|18301.35|18305.32|18305.32|18305.32|18305.32|18301.35|18301.35|0
1638375190000|2021-12-01 16:13:10|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|0
1638375200000|2021-12-01 16:13:20|18310.2|18310.2|18310.2|18310.2|18310.2|18310.2|18310.2|18310.2|0
1638375210000|2021-12-01 16:13:30|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|18311.6|0
1638375230000|2021-12-01 16:13:50|18307.64|18307.64|18308.1|18308.1|18308.1|18308.1|18307.64|18307.64|0
1638375240000|2021-12-01 16:14:00|18304.13|18304.13|18304.13|18304.13|18304.13|18304.13|18304.13|18304.13|0
1638375260000|2021-12-01 16:14:20|18308.1|18308.1|18308.1|18308.1|18308.1|18308.1|18308.1|18308.1|0
1638375270000|2021-12-01 16:14:30|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|0
1638375310000|2021-12-01 16:15:10|18316.03|18316.03|18316.03|18316.03|18316.03|18316.03|18316.03|18316.03|0
1638375320000|2021-12-01 16:15:20|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|0
1638375330000|2021-12-01 16:15:30|18313.46|18313.46|18316.03|18316.03|18317.43|18317.43|18313.46|18313.46|0
1638375340000|2021-12-01 16:15:40|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|0
1638375350000|2021-12-01 16:15:50|18316.03|18316.03|18316.03|18316.03|18316.03|18316.03|18316.03|18316.03|0
1638375370000|2021-12-01 16:16:10|18316.49|18316.49|18316.49|18316.49|18316.49|18316.49|18316.49|18316.49|0
1638375390000|2021-12-01 16:16:30|18316.03|18316.03|18308.1|18308.1|18316.03|18316.03|18308.1|18308.1|0
1638375410000|2021-12-01 16:16:50|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|18312.06|0
1638375420000|2021-12-01 16:17:00|18313.46|18313.46|18313.46|18313.46|18313.46|18313.46|18313.46|18313.46|0
1638375430000|2021-12-01 16:17:10|18312.54|18312.54|18315.34|18315.34|18315.34|18315.34|18312.54|18312.54|0
1638375440000|2021-12-01 16:17:20|18312.54|18312.54|18312.54|18312.54|18312.54|18312.54|18312.54|18312.54|0
1638375450000|2021-12-01 16:17:30|18316.51|18316.51|18316.51|18316.51|18316.51|18316.51|18316.51|18316.51|0
1638375460000|2021-12-01 16:17:40|18320.47|18320.47|18323.27|18323.27|18323.27|18323.27|18320.47|18320.47|0
1638375470000|2021-12-01 16:17:50|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|18315.34|0
1638375490000|2021-12-01 16:18:10|18323.27|18323.27|18323.27|18323.27|18323.27|18323.27|18323.27|18323.27|0
1638375500000|2021-12-01 16:18:20|18315.34|18315.34|18313.94|18313.94|18315.34|18315.34|18313.94|18313.94|0
1638375510000|2021-12-01 16:18:30|18312.54|18312.54|18313|18313|18313|18313|18312.54|18312.54|0
1638375520000|2021-12-01 16:18:40|18314.4|18314.4|18314.4|18314.4|18314.4|18314.4|18314.4|18314.4|0
1638375530000|2021-12-01 16:18:50|18315.32|18315.32|18315.32|18315.32|18315.32|18315.32|18315.32|18315.32|0
1638375540000|2021-12-01 16:19:00|18319.29|18319.29|18319.75|18319.75|18319.75|18319.75|18319.29|18319.29|0
1638375550000|2021-12-01 16:19:10|18315.78|18315.78|18315.78|18315.78|18315.78|18315.78|18315.78|18315.78|0
1638375570000|2021-12-01 16:19:30|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|0
1638375590000|2021-12-01 16:19:50|18322.31|18322.31|18322.31|18322.31|18322.31|18322.31|18322.31|18322.31|0
1638375620000|2021-12-01 16:20:20|18319.51|18319.51|18311.58|18311.58|18319.51|18319.51|18311.58|18311.58|0
1638375630000|2021-12-01 16:20:30|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|0
1638375660000|2021-12-01 16:21:00|18319.51|18319.51|18319.51|18319.51|18319.51|18319.51|18319.51|18319.51|0
1638375690000|2021-12-01 16:21:30|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|0
1638375710000|2021-12-01 16:21:50|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|0
1638375720000|2021-12-01 16:22:00|18318.11|18318.11|18316.71|18316.71|18318.11|18318.11|18316.71|18316.71|0
1638375730000|2021-12-01 16:22:10|18313.92|18313.92|18312.52|18312.52|18313.92|18313.92|18312.52|18312.52|0
1638375760000|2021-12-01 16:22:40|18311.12|18311.12|18311.12|18311.12|18311.12|18311.12|18311.12|18311.12|0
1638375770000|2021-12-01 16:22:50|18312.52|18312.52|18312.52|18312.52|18312.52|18312.52|18312.52|18312.52|0
1638375780000|2021-12-01 16:23:00|18311.12|18311.12|18319.05|18319.05|18319.05|18319.05|18311.12|18311.12|0
1638375800000|2021-12-01 16:23:20|18315.08|18315.08|18314.62|18314.62|18315.08|18315.08|18314.62|18314.62|0
1638375810000|2021-12-01 16:23:30|18313.22|18313.22|18314.62|18314.62|18314.62|18314.62|18309.02|18309.02|0
1638375820000|2021-12-01 16:23:40|18313.22|18313.22|18313.68|18313.68|18313.68|18313.68|18313.22|18313.22|0
1638375830000|2021-12-01 16:23:50|18317.65|18317.65|18319.05|18319.05|18319.05|18319.05|18317.65|18317.65|0
1638375840000|2021-12-01 16:24:00|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|0
1638375880000|2021-12-01 16:24:40|18311.12|18311.12|18309.72|18309.72|18311.12|18311.12|18309.72|18309.72|0
1638375910000|2021-12-01 16:25:10|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|0
1638375920000|2021-12-01 16:25:20|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|0
1638375930000|2021-12-01 16:25:30|18319.05|18319.05|18324.41|18324.41|18325.81|18325.81|18319.05|18319.05|0
1638375940000|2021-12-01 16:25:40|18325.81|18325.81|18320.45|18320.45|18325.81|18325.81|18320.45|18320.45|0
1638375950000|2021-12-01 16:25:50|18328.38|18328.38|18328.38|18328.38|18328.38|18328.38|18328.38|18328.38|0
1638375960000|2021-12-01 16:26:00|18320.45|18320.45|18320.45|18320.45|18320.45|18320.45|18320.45|18320.45|0
1638375970000|2021-12-01 16:26:10|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|18320.91|0
1638375980000|2021-12-01 16:26:20|18320.45|18320.45|18316.48|18316.48|18320.45|18320.45|18316.48|18316.48|0
1638375990000|2021-12-01 16:26:30|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|0
1638376000000|2021-12-01 16:26:40|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|18315.08|0
1638376010000|2021-12-01 16:26:50|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|18313.68|0
1638376020000|2021-12-01 16:27:00|18309.72|18309.72|18309.26|18309.26|18309.72|18309.72|18309.26|18309.26|0
1638376040000|2021-12-01 16:27:20|18303.66|18303.66|18306.46|18306.46|18306.46|18306.46|18303.66|18303.66|0
1638376060000|2021-12-01 16:27:40|18305.06|18305.06|18305.06|18305.06|18305.06|18305.06|18305.06|18305.06|0
1638376080000|2021-12-01 16:28:00|18293.16|18293.16|18301.09|18301.09|18305.06|18305.06|18291.76|18291.76|0
1638376090000|2021-12-01 16:28:10|18297.13|18297.13|18294.33|18294.33|18297.13|18297.13|18294.33|18294.33|0
1638376100000|2021-12-01 16:28:20|18297.13|18297.13|18297.13|18297.13|18297.13|18297.13|18297.13|18297.13|0
1638376110000|2021-12-01 16:28:30|18294.33|18294.33|18299.93|18299.93|18300.39|18300.39|18294.33|18294.33|0
1638376120000|2021-12-01 16:28:40|18297.13|18297.13|18297.13|18297.13|18297.13|18297.13|18297.13|18297.13|0
1638376130000|2021-12-01 16:28:50|18301.09|18301.09|18305.06|18305.06|18305.06|18305.06|18301.09|18301.09|0
1638376140000|2021-12-01 16:29:00|18304.6|18304.6|18304.6|18304.6|18304.6|18304.6|18304.6|18304.6|0
1638376160000|2021-12-01 16:29:20|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|0
1638376170000|2021-12-01 16:29:30|18304.6|18304.6|18305.06|18305.06|18305.06|18305.06|18304.14|18304.14|0
1638376190000|2021-12-01 16:29:50|18305.98|18305.98|18302.93|18302.93|18306.9|18306.9|18302.47|18302.47|0
1638432910000|2021-12-02 08:15:10|18013.2|18013.2|18013.2|18013.2|18013.2|18013.2|18013.2|18013.2|0
1638432920000|2021-12-02 08:15:20|18001.7|18001.7|18007.51|18007.51|18009.63|18009.63|18001.7|18001.7|0
1638432930000|2021-12-02 08:15:30|18008.91|18008.91|18007.51|18007.51|18008.91|18008.91|18007.51|18007.51|0
1638432950000|2021-12-02 08:15:50|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|18011.47|0
1638432960000|2021-12-02 08:16:00|18011.93|18011.93|18011.93|18011.93|18011.93|18011.93|18011.93|18011.93|0
1638432990000|2021-12-02 08:16:30|18009.63|18009.63|18017.56|18017.56|18017.56|18017.56|18009.63|18009.63|0
1638433000000|2021-12-02 08:16:40|18018.96|18018.96|18030.86|18030.86|18030.86|18030.86|18018.96|18018.96|0
1638433010000|2021-12-02 08:16:50|18035.06|18035.06|18033.66|18033.66|18035.06|18035.06|18033.66|18033.66|0
1638433020000|2021-12-02 08:17:00|18021.76|18021.76|18021.76|18021.76|18021.76|18021.76|18021.76|18021.76|0
1638433030000|2021-12-02 08:17:10|18017.8|18017.8|18017.8|18017.8|18017.8|18017.8|18017.8|18017.8|0
1638433040000|2021-12-02 08:17:20|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|18020.6|0
1638433060000|2021-12-02 08:17:40|18024.56|18024.56|18024.56|18024.56|18024.56|18024.56|18024.56|18024.56|0
1638433070000|2021-12-02 08:17:50|18021.76|18021.76|18021.76|18021.76|18021.76|18021.76|18021.76|18021.76|0
1638433150000|2021-12-02 08:19:10|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|18013.83|0
1638433160000|2021-12-02 08:19:20|18016.63|18016.63|18016.63|18016.63|18016.63|18016.63|18016.63|18016.63|0
1638433210000|2021-12-02 08:20:10|18024.56|18024.56|18024.56|18024.56|18024.56|18024.56|18024.56|18024.56|0
1638433250000|2021-12-02 08:20:50|18031.56|18031.56|18031.56|18031.56|18031.56|18031.56|18031.56|18031.56|0
1638433320000|2021-12-02 08:22:00|18043.45|18043.45|18043.45|18043.45|18043.45|18043.45|18043.45|18043.45|0
1638433330000|2021-12-02 08:22:10|18046.25|18046.25|18046.25|18046.25|18046.25|18046.25|18046.25|18046.25|0
1638433360000|2021-12-02 08:22:40|18054.18|18054.18|18055.58|18055.58|18055.58|18055.58|18054.18|18054.18|0
1638433410000|2021-12-02 08:23:30|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|0
1638433420000|2021-12-02 08:23:40|18042.52|18042.52|18042.52|18042.52|18042.52|18042.52|18042.52|18042.52|0
1638433460000|2021-12-02 08:24:20|18054.42|18054.42|18058.62|18058.62|18065.61|18065.61|18054.42|18054.42|0
1638433470000|2021-12-02 08:24:30|18061.83|18061.83|18061.83|18061.83|18061.83|18061.83|18061.83|18061.83|0
1638433480000|2021-12-02 08:24:40|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|18077.69|0
1638433500000|2021-12-02 08:25:00|18057.87|18057.87|18057.87|18057.87|18057.87|18057.87|18057.87|18057.87|0
1638433510000|2021-12-02 08:25:10|18059.27|18059.27|18063.47|18063.47|18063.47|18063.47|18059.27|18059.27|0
1638433600000|2021-12-02 08:26:40|18067.43|18067.43|18067.43|18067.43|18067.43|18067.43|18067.43|18067.43|0
1638433640000|2021-12-02 08:27:20|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|18075.83|0
1638433660000|2021-12-02 08:27:40|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|0
1638433700000|2021-12-02 08:28:20|18091.69|18091.69|18091.69|18091.69|18091.69|18091.69|18091.69|18091.69|0
1638433740000|2021-12-02 08:29:00|18090.29|18090.29|18090.29|18090.29|18090.29|18090.29|18090.29|18090.29|0
1638433800000|2021-12-02 08:30:00|18081.89|18081.89|18062.07|18062.07|18081.89|18081.89|18062.07|18062.07|0
1638433810000|2021-12-02 08:30:10|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|18059.27|0
1638433820000|2021-12-02 08:30:20|18058.35|18058.35|18058.35|18058.35|18058.35|18058.35|18058.35|18058.35|0
1638433840000|2021-12-02 08:30:40|18054.38|18054.38|18054.38|18054.38|18054.38|18054.38|18054.38|18054.38|0
1638433850000|2021-12-02 08:30:50|18066.28|18066.28|18066.28|18066.28|18066.28|18066.28|18066.28|18066.28|0
1638433900000|2021-12-02 08:31:40|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|18070.24|0
1638434000000|2021-12-02 08:33:20|18071.64|18071.64|18071.64|18071.64|18071.64|18071.64|18071.64|18071.64|0
1638434020000|2021-12-02 08:33:40|18059.75|18059.75|18055.78|18055.78|18059.75|18059.75|18055.78|18055.78|0
1638434040000|2021-12-02 08:34:00|18054.38|18054.38|18054.38|18054.38|18054.38|18054.38|18054.38|18054.38|0
1638434100000|2021-12-02 08:35:00|18062.31|18062.31|18062.31|18062.31|18062.31|18062.31|18062.31|18062.31|0
1638434110000|2021-12-02 08:35:10|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|0
1638434130000|2021-12-02 08:35:30|18067.2|18067.2|18067.2|18067.2|18067.2|18067.2|18067.2|18067.2|0
1638434160000|2021-12-02 08:36:00|18075.13|18075.13|18083.53|18083.53|18083.53|18083.53|18075.13|18075.13|0
1638434170000|2021-12-02 08:36:10|18082.13|18082.13|18079.33|18079.33|18082.13|18082.13|18079.33|18079.33|0
1638434180000|2021-12-02 08:36:20|18080.73|18080.73|18080.73|18080.73|18080.73|18080.73|18080.73|18080.73|0
1638434210000|2021-12-02 08:36:50|18092.62|18092.62|18096.59|18096.59|18096.59|18096.59|18092.62|18092.62|0
1638434240000|2021-12-02 08:37:20|18092.62|18092.62|18092.62|18092.62|18092.62|18092.62|18092.62|18092.62|0
1638434270000|2021-12-02 08:37:50|18091.22|18091.22|18091.22|18091.22|18091.22|18091.22|18091.22|18091.22|0
1638434280000|2021-12-02 08:38:00|18089.38|18089.38|18081.45|18081.45|18089.38|18089.38|18081.45|18081.45|0
1638434300000|2021-12-02 08:38:20|18093.35|18093.35|18097.31|18097.31|18097.31|18097.31|18093.35|18093.35|0
1638434310000|2021-12-02 08:38:30|18101.28|18101.28|18101.28|18101.28|18101.28|18101.28|18101.28|18101.28|0
1638434330000|2021-12-02 08:38:50|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|18099.88|0
1638434400000|2021-12-02 08:40:00|18101.26|18101.26|18101.26|18101.26|18101.26|18101.26|18101.26|18101.26|0
1638434440000|2021-12-02 08:40:40|18085.4|18085.4|18086.8|18086.8|18086.8|18086.8|18085.4|18085.4|0
1638434460000|2021-12-02 08:41:00|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|0
1638434470000|2021-12-02 08:41:10|18091.22|18091.22|18091.22|18091.22|18091.22|18091.22|18091.22|18091.22|0
1638434540000|2021-12-02 08:42:20|18087.26|18087.26|18087.26|18087.26|18087.26|18087.26|18087.26|18087.26|0
1638434580000|2021-12-02 08:43:00|18086.8|18086.8|18086.8|18086.8|18086.8|18086.8|18086.8|18086.8|0
1638434590000|2021-12-02 08:43:10|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|0
1638434640000|2021-12-02 08:44:00|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|18098.69|0
1638434740000|2021-12-02 08:45:40|18100.09|18100.09|18096.13|18096.13|18100.09|18100.09|18096.13|18096.13|0
1638434770000|2021-12-02 08:46:10|18094.73|18094.73|18094.73|18094.73|18094.73|18094.73|18094.73|18094.73|0
1638434800000|2021-12-02 08:46:40|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|18090.76|0
1638434810000|2021-12-02 08:46:50|18102.66|18102.66|18110.59|18110.59|18110.59|18110.59|18102.66|18102.66|0
1638434840000|2021-12-02 08:47:20|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|18122.49|0
1638434850000|2021-12-02 08:47:30|18118.52|18118.52|18118.52|18118.52|18118.52|18118.52|18118.52|18118.52|0
1638434860000|2021-12-02 08:47:40|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|0
1638434910000|2021-12-02 08:48:30|18118.52|18118.52|18118.52|18118.52|18118.52|18118.52|18118.52|18118.52|0
1638434940000|2021-12-02 08:49:00|18117.12|18117.12|18117.12|18117.12|18117.12|18117.12|18117.12|18117.12|0
1638434950000|2021-12-02 08:49:10|18113.16|18113.16|18113.16|18113.16|18113.16|18113.16|18113.16|18113.16|0
1638434960000|2021-12-02 08:49:20|18109.19|18109.19|18125.05|18125.05|18125.05|18125.05|18109.19|18109.19|0
1638435030000|2021-12-02 08:50:30|18113.16|18113.16|18113.16|18113.16|18113.16|18113.16|18113.16|18113.16|0
1638435090000|2021-12-02 08:51:30|18121.09|18121.09|18136.95|18136.95|18136.95|18136.95|18121.09|18121.09|0
1638435100000|2021-12-02 08:51:40|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|18129.02|0
1638435130000|2021-12-02 08:52:10|18121.09|18121.09|18160.74|18160.74|18160.74|18160.74|18121.09|18121.09|0
1638435140000|2021-12-02 08:52:20|18125.05|18125.05|18125.05|18125.05|18125.05|18125.05|18125.05|18125.05|0
1638435180000|2021-12-02 08:53:00|18126.45|18126.45|18126.45|18126.45|18126.45|18126.45|18126.45|18126.45|0
1638435190000|2021-12-02 08:53:10|18138.35|18138.35|18138.35|18138.35|18138.35|18138.35|18138.35|18138.35|0
1638435220000|2021-12-02 08:53:40|18142.31|18142.31|18142.31|18142.31|18142.31|18142.31|18142.31|18142.31|0
1638435300000|2021-12-02 08:55:00|18134.38|18134.38|18132.54|18132.54|18134.38|18134.38|18132.54|18132.54|0
1638435340000|2021-12-02 08:55:40|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|0
1638435360000|2021-12-02 08:56:00|18126.94|18126.94|18126.94|18126.94|18126.94|18126.94|18126.94|18126.94|0
1638435390000|2021-12-02 08:56:30|18134.87|18134.87|18134.87|18134.87|18134.87|18134.87|18134.87|18134.87|0
1638435400000|2021-12-02 08:56:40|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|18122.98|0
1638435420000|2021-12-02 08:57:00|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|0
1638435440000|2021-12-02 08:57:20|18121.81|18121.81|18121.81|18121.81|18121.81|18121.81|18121.81|18121.81|0
1638435500000|2021-12-02 08:58:20|18119.01|18119.01|18119.01|18119.01|18119.01|18119.01|18119.01|18119.01|0
1638435560000|2021-12-02 08:59:20|18095.22|18095.22|18095.22|18095.22|18095.22|18095.22|18095.22|18095.22|0
1638435570000|2021-12-02 08:59:30|18099.19|18099.19|18099.19|18099.19|18099.19|18099.19|18099.19|18099.19|0
1638435580000|2021-12-02 08:59:40|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|18111.08|0
1638435600000|2021-12-02 09:00:00|18112.48|18112.48|18112.48|18112.48|18112.48|18112.48|18112.48|18112.48|0
1638435610000|2021-12-02 09:00:10|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|0
1638435630000|2021-12-02 09:00:30|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|0
1638435660000|2021-12-02 09:01:00|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|18096.86|0
1638435670000|2021-12-02 09:01:10|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|18092.66|0
1638435680000|2021-12-02 09:01:20|18088.69|18088.69|18096.62|18096.62|18096.62|18096.62|18088.69|18088.69|0
1638435740000|2021-12-02 09:02:20|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|18100.59|0
1638435780000|2021-12-02 09:03:00|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|18104.79|0
1638435790000|2021-12-02 09:03:10|18112.72|18112.72|18112.72|18112.72|18112.72|18112.72|18112.72|18112.72|0
1638435800000|2021-12-02 09:03:20|18111.8|18111.8|18111.8|18111.8|18111.8|18111.8|18111.8|18111.8|0
1638435880000|2021-12-02 09:04:40|18107.83|18107.83|18107.83|18107.83|18107.83|18107.83|18107.83|18107.83|0
1638435900000|2021-12-02 09:05:00|18111.8|18111.8|18111.8|18111.8|18111.8|18111.8|18111.8|18111.8|0
1638435940000|2021-12-02 09:05:40|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|0
1638435960000|2021-12-02 09:06:00|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|18114.36|0
1638435970000|2021-12-02 09:06:10|18110.4|18110.4|18106.43|18106.43|18110.4|18110.4|18106.43|18106.43|0
1638436010000|2021-12-02 09:06:50|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|0
1638436030000|2021-12-02 09:07:10|18118.33|18118.33|18118.33|18118.33|18118.33|18118.33|18118.33|18118.33|0
1638436070000|2021-12-02 09:07:50|18123.93|18123.93|18123.93|18123.93|18123.93|18123.93|18123.93|18123.93|0
1638436100000|2021-12-02 09:08:20|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|18119.96|0
1638436130000|2021-12-02 09:08:50|18131.86|18131.86|18131.86|18131.86|18131.86|18131.86|18131.86|18131.86|0
1638436150000|2021-12-02 09:09:10|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|18135.82|0
1638436220000|2021-12-02 09:10:20|18123.93|18123.93|18123.93|18123.93|18123.93|18123.93|18123.93|18123.93|0
1638436230000|2021-12-02 09:10:30|18125.33|18125.33|18125.33|18125.33|18125.33|18125.33|18125.33|18125.33|0
1638436240000|2021-12-02 09:10:40|18129.29|18129.29|18129.29|18129.29|18129.29|18129.29|18129.29|18129.29|0
1638436260000|2021-12-02 09:11:00|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|18137.22|0
1638436270000|2021-12-02 09:11:10|18138.14|18138.14|18138.14|18138.14|18138.14|18138.14|18138.14|18138.14|0
1638436290000|2021-12-02 09:11:30|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|0
1638436310000|2021-12-02 09:11:50|18154|18154|18154|18154|18154|18154|18154|18154|0
1638436400000|2021-12-02 09:13:20|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|0
1638436420000|2021-12-02 09:13:40|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|0
1638436470000|2021-12-02 09:14:30|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|0
1638436480000|2021-12-02 09:14:40|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|0
1638436490000|2021-12-02 09:14:50|18155.84|18155.84|18155.84|18155.84|18155.84|18155.84|18155.84|18155.84|0
1638436500000|2021-12-02 09:15:00|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|18159.81|0
1638436610000|2021-12-02 09:16:50|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|18163.77|0
1638436640000|2021-12-02 09:17:20|18171.7|18171.7|18184.3|18184.3|18184.3|18184.3|18171.7|18171.7|0
1638436650000|2021-12-02 09:17:30|18185.22|18185.22|18185.22|18185.22|18185.22|18185.22|18185.22|18185.22|0
1638436660000|2021-12-02 09:17:40|18189.41|18189.41|18189.41|18189.41|18189.41|18189.41|18189.41|18189.41|0
1638436710000|2021-12-02 09:18:30|18188.95|18188.95|18194.55|18194.55|18194.55|18194.55|18188.95|18188.95|0
1638436750000|2021-12-02 09:19:10|18206.45|18206.45|18206.45|18206.45|18206.45|18206.45|18206.45|18206.45|0
1638436760000|2021-12-02 09:19:20|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|0
1638436770000|2021-12-02 09:19:30|18198.28|18198.28|18198.28|18198.28|18198.28|18198.28|18198.28|18198.28|0
1638436780000|2021-12-02 09:19:40|18190.35|18190.35|18190.35|18190.35|18190.35|18190.35|18190.35|18190.35|0
1638436800000|2021-12-02 09:20:00|18188.95|18188.95|18196.89|18196.89|18196.89|18196.89|18188.95|18188.95|0
1638436830000|2021-12-02 09:20:30|18192.92|18192.92|18190.12|18190.12|18192.92|18192.92|18190.12|18190.12|0
1638437040000|2021-12-02 09:24:00|18194.09|18194.09|18194.09|18194.09|18194.09|18194.09|18194.09|18194.09|0
1638437070000|2021-12-02 09:24:30|18186.16|18186.16|18174.26|18174.26|18186.16|18186.16|18174.26|18174.26|0
1638437150000|2021-12-02 09:25:50|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|18178.23|0
1638437160000|2021-12-02 09:26:00|18171.23|18171.23|18167.26|18167.26|18171.23|18171.23|18167.26|18167.26|0
1638437190000|2021-12-02 09:26:30|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|0
1638437210000|2021-12-02 09:26:50|18159.33|18159.33|18159.33|18159.33|18159.33|18159.33|18159.33|18159.33|0
1638437220000|2021-12-02 09:27:00|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|18163.3|0
1638437240000|2021-12-02 09:27:20|18167.26|18167.26|18166.8|18166.8|18175.19|18175.19|18166.8|18166.8|0
1638437250000|2021-12-02 09:27:30|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|0
1638437260000|2021-12-02 09:27:40|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|18146.97|0
1638437290000|2021-12-02 09:28:10|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|18150.94|0
1638437300000|2021-12-02 09:28:20|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|18154.9|0
1638437320000|2021-12-02 09:28:40|18150.94|18150.94|18139.04|18139.04|18150.94|18150.94|18139.04|18139.04|0
1638437340000|2021-12-02 09:29:00|18136.24|18136.24|18132.28|18132.28|18136.24|18136.24|18132.28|18132.28|0
1638437400000|2021-12-02 09:30:00|18133.67|18133.67|18136.24|18136.24|18137.64|18137.64|18133.67|18133.67|0
1638437420000|2021-12-02 09:30:20|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|18132.28|0
1638437470000|2021-12-02 09:31:10|18128.31|18128.31|18128.31|18128.31|18128.31|18128.31|18128.31|18128.31|0
1638437490000|2021-12-02 09:31:30|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|0
1638437510000|2021-12-02 09:31:50|18120.38|18120.38|18120.38|18120.38|18120.38|18120.38|18120.38|18120.38|0
1638437520000|2021-12-02 09:32:00|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|18124.34|0
1638437540000|2021-12-02 09:32:20|18116.41|18116.41|18116.41|18116.41|18116.41|18116.41|18116.41|18116.41|0
1638437580000|2021-12-02 09:33:00|18120.38|18120.38|18120.38|18120.38|18120.38|18120.38|18120.38|18120.38|0
1638437610000|2021-12-02 09:33:30|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|0
1638437620000|2021-12-02 09:33:40|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|0
1638437640000|2021-12-02 09:34:00|18104.52|18104.52|18108.48|18108.48|18108.48|18108.48|18104.52|18104.52|0
1638437660000|2021-12-02 09:34:20|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|18112.45|0
1638437670000|2021-12-02 09:34:30|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|18108.48|0
1638437700000|2021-12-02 09:35:00|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|0
1638437710000|2021-12-02 09:35:10|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|0
1638437720000|2021-12-02 09:35:20|18090.29|18090.29|18082.36|18082.36|18090.29|18090.29|18082.36|18082.36|0
1638437730000|2021-12-02 09:35:30|18085.16|18085.16|18077.23|18077.23|18085.16|18085.16|18077.23|18077.23|0
1638437770000|2021-12-02 09:36:10|18085.16|18085.16|18089.12|18089.12|18089.12|18089.12|18085.16|18085.16|0
1638437780000|2021-12-02 09:36:20|18093.09|18093.09|18093.09|18093.09|18093.09|18093.09|18093.09|18093.09|0
1638437830000|2021-12-02 09:37:10|18087.49|18087.49|18087.49|18087.49|18087.49|18087.49|18087.49|18087.49|0
1638437850000|2021-12-02 09:37:30|18083.53|18083.53|18091.46|18091.46|18091.46|18091.46|18083.53|18083.53|0
1638437860000|2021-12-02 09:37:40|18090.06|18090.06|18090.06|18090.06|18090.06|18090.06|18090.06|18090.06|0
1638437870000|2021-12-02 09:37:50|18094.02|18094.02|18094.02|18094.02|18094.02|18094.02|18094.02|18094.02|0
1638437880000|2021-12-02 09:38:00|18097.99|18097.99|18096.59|18096.59|18097.99|18097.99|18096.59|18096.59|0
1638437910000|2021-12-02 09:38:30|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|0
1638437920000|2021-12-02 09:38:40|18092.62|18092.62|18088.66|18088.66|18092.62|18092.62|18088.66|18088.66|0
1638437930000|2021-12-02 09:38:50|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|18084.69|0
1638437940000|2021-12-02 09:39:00|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|18096.59|0
1638437970000|2021-12-02 09:39:30|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|0
1638438000000|2021-12-02 09:40:00|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|18101.93|0
1638438010000|2021-12-02 09:40:10|18104.73|18104.73|18103.33|18103.33|18104.73|18104.73|18103.33|18103.33|0
1638438030000|2021-12-02 09:40:30|18119.19|18119.19|18119.19|18119.19|18119.19|18119.19|18119.19|18119.19|0
1638438060000|2021-12-02 09:41:00|18115.23|18115.23|18121.76|18121.76|18127.12|18127.12|18115.23|18115.23|0
1638438110000|2021-12-02 09:41:50|18117.79|18117.79|18109.86|18109.86|18117.79|18117.79|18109.86|18109.86|0
1638438120000|2021-12-02 09:42:00|18105.9|18105.9|18105.44|18105.44|18105.9|18105.9|18105.44|18105.44|0
1638438130000|2021-12-02 09:42:10|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|18101.47|0
1638438160000|2021-12-02 09:42:40|18089.58|18089.58|18089.58|18089.58|18089.58|18089.58|18089.58|18089.58|0
1638438170000|2021-12-02 09:42:50|18089.12|18089.12|18076.99|18076.99|18089.12|18089.12|18076.99|18076.99|0
1638438190000|2021-12-02 09:43:10|18075.59|18075.59|18071.62|18071.62|18078.39|18078.39|18071.62|18071.62|0
1638438210000|2021-12-02 09:43:30|18075.59|18075.59|18079.79|18079.79|18083.75|18083.75|18075.59|18075.59|0
1638438290000|2021-12-02 09:44:50|18083.75|18083.75|18079.79|18079.79|18083.75|18083.75|18079.79|18079.79|0
1638438300000|2021-12-02 09:45:00|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|0
1638438310000|2021-12-02 09:45:10|18086.55|18086.55|18086.55|18086.55|18086.55|18086.55|18086.55|18086.55|0
1638438330000|2021-12-02 09:45:30|18090.52|18090.52|18090.52|18090.52|18090.52|18090.52|18090.52|18090.52|0
1638438360000|2021-12-02 09:46:00|18098.45|18098.45|18098.45|18098.45|18098.45|18098.45|18098.45|18098.45|0
1638438400000|2021-12-02 09:46:40|18094.48|18094.48|18094.48|18094.48|18094.48|18094.48|18094.48|18094.48|0
1638438410000|2021-12-02 09:46:50|18090.52|18090.52|18090.52|18090.52|18090.52|18090.52|18090.52|18090.52|0
1638438440000|2021-12-02 09:47:20|18086.32|18086.32|18084.92|18084.92|18086.32|18086.32|18083.52|18083.52|0
1638438450000|2021-12-02 09:47:30|18089.12|18089.12|18083.52|18083.52|18089.12|18089.12|18083.52|18083.52|0
1638438480000|2021-12-02 09:48:00|18079.55|18079.55|18079.55|18079.55|18079.55|18079.55|18079.55|18079.55|0
1638438510000|2021-12-02 09:48:30|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|0
1638438520000|2021-12-02 09:48:40|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|0
1638438640000|2021-12-02 09:50:40|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|18087.48|0
1638438660000|2021-12-02 09:51:00|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|18091.45|0
1638438690000|2021-12-02 09:51:30|18087.48|18087.48|18083.52|18083.52|18087.48|18087.48|18083.52|18083.52|0
1638438710000|2021-12-02 09:51:50|18087.48|18087.48|18088.88|18088.88|18088.88|18088.88|18087.48|18087.48|0
1638438720000|2021-12-02 09:52:00|18092.85|18092.85|18092.85|18092.85|18092.85|18092.85|18092.85|18092.85|0
1638438750000|2021-12-02 09:52:30|18096.81|18096.81|18096.81|18096.81|18096.81|18096.81|18096.81|18096.81|0
1638438770000|2021-12-02 09:52:50|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|18100.78|0
1638438780000|2021-12-02 09:53:00|18104.74|18104.74|18104.74|18104.74|18104.74|18104.74|18104.74|18104.74|0
1638438850000|2021-12-02 09:54:10|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|0
1638438910000|2021-12-02 09:55:10|18109.63|18109.63|18109.17|18109.17|18109.63|18109.63|18109.17|18109.17|0
1638438920000|2021-12-02 09:55:20|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|18108.71|0
1638438930000|2021-12-02 09:55:30|18116.64|18116.64|18117.1|18117.1|18117.1|18117.1|18116.64|18116.64|0
1638438940000|2021-12-02 09:55:40|18126.9|18126.9|18130.57|18130.57|18130.57|18130.57|18126.9|18126.9|0
1638438950000|2021-12-02 09:55:50|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|18126.61|0
1638438960000|2021-12-02 09:56:00|18122.64|18122.64|18122.64|18122.64|18122.64|18122.64|18122.64|18122.64|0
1638439060000|2021-12-02 09:57:40|18110.75|18110.75|18110.75|18110.75|18110.75|18110.75|18110.75|18110.75|0
1638439080000|2021-12-02 09:58:00|18111.21|18111.21|18112.13|18112.13|18112.13|18112.13|18111.21|18111.21|0
1638439090000|2021-12-02 09:58:10|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|0
1638439100000|2021-12-02 09:58:20|18117.49|18117.49|18120.29|18120.29|18120.29|18120.29|18117.49|18117.49|0
1638439210000|2021-12-02 10:00:10|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|0
1638439220000|2021-12-02 10:00:20|18120.06|18120.06|18120.06|18120.06|18120.06|18120.06|18120.06|18120.06|0
1638439230000|2021-12-02 10:00:30|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|18116.09|0
1638439320000|2021-12-02 10:02:00|18114.69|18114.69|18114.69|18114.69|18114.69|18114.69|18114.69|18114.69|0
1638439330000|2021-12-02 10:02:10|18115.61|18115.61|18111.65|18111.65|18115.61|18115.61|18111.65|18111.65|0
1638439350000|2021-12-02 10:02:30|18113.03|18113.03|18113.03|18113.03|18113.03|18113.03|18113.03|18113.03|0
1638439360000|2021-12-02 10:02:40|18109.06|18109.06|18109.06|18109.06|18109.06|18109.06|18109.06|18109.06|0
1638439390000|2021-12-02 10:03:10|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|0
1638439400000|2021-12-02 10:03:20|18113.24|18113.24|18113.24|18113.24|18113.24|18113.24|18113.24|18113.24|0
1638439420000|2021-12-02 10:03:40|18110.44|18110.44|18110.44|18110.44|18110.44|18110.44|18110.44|18110.44|0
1638439440000|2021-12-02 10:04:00|18114.41|18114.41|18114.41|18114.41|18114.41|18114.41|18114.41|18114.41|0
1638439450000|2021-12-02 10:04:10|18115.32|18115.32|18115.32|18115.32|18115.32|18115.32|18115.32|18115.32|0
1638439520000|2021-12-02 10:05:20|18119.52|18119.52|18127.45|18127.45|18127.45|18127.45|18119.52|18119.52|0
1638439570000|2021-12-02 10:06:10|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|0
1638439620000|2021-12-02 10:07:00|18127.45|18127.45|18120.69|18120.69|18127.45|18127.45|18120.69|18120.69|0
1638439740000|2021-12-02 10:09:00|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|0
1638439750000|2021-12-02 10:09:10|18117.89|18117.89|18117.89|18117.89|18117.89|18117.89|18116.49|18116.49|0
1638439760000|2021-12-02 10:09:20|18113.93|18113.93|18117.89|18117.89|18117.89|18117.89|18113.93|18113.93|0
1638439790000|2021-12-02 10:09:50|18125.82|18125.82|18128.87|18128.87|18129.79|18129.79|18125.82|18125.82|0
1638439810000|2021-12-02 10:10:10|18126.07|18126.07|18126.07|18126.07|18126.07|18126.07|18126.07|18126.07|0
1638439820000|2021-12-02 10:10:20|18124.21|18124.21|18125.15|18125.15|18125.15|18125.15|18123.75|18123.75|0
1638439840000|2021-12-02 10:10:40|18117.22|18117.22|18115.82|18115.82|18117.22|18117.22|18115.82|18115.82|0
1638439850000|2021-12-02 10:10:50|18115.36|18115.36|18119.32|18119.32|18119.32|18119.32|18115.36|18115.36|0
1638439870000|2021-12-02 10:11:10|18117.92|18117.92|18106.03|18106.03|18117.92|18117.92|18106.03|18106.03|0
1638439880000|2021-12-02 10:11:20|18109.99|18109.99|18109.07|18109.07|18109.99|18109.99|18109.07|18109.07|0
1638439890000|2021-12-02 10:11:30|18111.87|18111.87|18110.47|18110.47|18111.87|18111.87|18110.47|18110.47|0
1638439970000|2021-12-02 10:12:50|18110.01|18110.01|18109.55|18109.55|18110.01|18110.01|18109.55|18109.55|0
1638439990000|2021-12-02 10:13:10|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|18101.62|0
1638440000000|2021-12-02 10:13:20|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|18097.66|0
1638440020000|2021-12-02 10:13:40|18093.46|18093.46|18085.53|18085.53|18093.46|18093.46|18085.53|18085.53|0
1638440030000|2021-12-02 10:13:50|18089.5|18089.5|18089.5|18089.5|18089.5|18089.5|18085.53|18085.53|0
1638440040000|2021-12-02 10:14:00|18093.46|18093.46|18086.46|18086.46|18093.46|18093.46|18086.46|18086.46|0
1638440050000|2021-12-02 10:14:10|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|0
1638440130000|2021-12-02 10:15:30|18075.5|18075.5|18075.5|18075.5|18075.5|18075.5|18075.5|18075.5|0
1638440160000|2021-12-02 10:16:00|18067.57|18067.57|18071.53|18071.53|18071.53|18071.53|18067.57|18067.57|0
1638440170000|2021-12-02 10:16:10|18067.57|18067.57|18067.57|18067.57|18067.57|18067.57|18067.57|18067.57|0
1638440180000|2021-12-02 10:16:20|18063.6|18063.6|18063.6|18063.6|18063.6|18063.6|18063.6|18063.6|0
1638440190000|2021-12-02 10:16:30|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|18071.53|0
1638440200000|2021-12-02 10:16:40|18075.5|18075.5|18083.43|18083.43|18083.43|18083.43|18075.5|18075.5|0
1638440210000|2021-12-02 10:16:50|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|18079.47|0
1638440230000|2021-12-02 10:17:10|18083.43|18083.43|18083.43|18083.43|18083.43|18083.43|18083.43|18083.43|0
1638440250000|2021-12-02 10:17:30|18084.83|18084.83|18084.83|18084.83|18084.83|18084.83|18084.83|18084.83|0
1638440280000|2021-12-02 10:18:00|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|18082.03|0
1638440310000|2021-12-02 10:18:30|18074.1|18074.1|18062.2|18062.2|18074.1|18074.1|18062.2|18062.2|0
1638440320000|2021-12-02 10:18:40|18058.24|18058.24|18054.27|18054.27|18058.24|18058.24|18054.27|18054.27|0
1638440330000|2021-12-02 10:18:50|18057.07|18057.07|18053.11|18053.11|18057.07|18057.07|18053.11|18053.11|0
1638440350000|2021-12-02 10:19:10|18057.07|18057.07|18057.07|18057.07|18057.07|18057.07|18057.07|18057.07|0
1638440380000|2021-12-02 10:19:40|18061.04|18061.04|18063.84|18063.84|18063.84|18063.84|18061.04|18061.04|0
1638440400000|2021-12-02 10:20:00|18059.87|18059.87|18059.87|18059.87|18059.87|18059.87|18059.87|18059.87|0
1638440430000|2021-12-02 10:20:30|18061.27|18061.27|18061.27|18061.27|18061.27|18061.27|18061.27|18061.27|0
1638440440000|2021-12-02 10:20:40|18049.38|18049.38|18057.31|18057.31|18057.31|18057.31|18049.38|18049.38|0
1638440450000|2021-12-02 10:20:50|18054.51|18054.51|18054.51|18054.51|18054.51|18054.51|18054.51|18054.51|0
1638440460000|2021-12-02 10:21:00|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|18050.31|0
1638440470000|2021-12-02 10:21:10|18038.41|18038.41|18038.41|18038.41|18038.41|18038.41|18038.41|18038.41|0
1638440520000|2021-12-02 10:22:00|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|18032.82|0
1638440530000|2021-12-02 10:22:10|18036.78|18036.78|18036.78|18036.78|18036.78|18036.78|18036.78|18036.78|0
1638440540000|2021-12-02 10:22:20|18043.78|18043.78|18043.78|18043.78|18043.78|18043.78|18043.78|18043.78|0
1638440560000|2021-12-02 10:22:40|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|18040.56|0
1638440580000|2021-12-02 10:23:00|18044.53|18044.53|18048.49|18048.49|18048.49|18048.49|18044.53|18044.53|0
1638440590000|2021-12-02 10:23:10|18052.46|18052.46|18054.29|18054.29|18054.29|18054.29|18052.46|18052.46|0
1638440650000|2021-12-02 10:24:10|18062.69|18062.69|18062.69|18062.69|18062.69|18062.69|18062.69|18062.69|0
1638440690000|2021-12-02 10:24:50|18070.62|18070.62|18070.62|18070.62|18070.62|18070.62|18070.62|18070.62|0
1638440710000|2021-12-02 10:25:10|18067.82|18067.82|18067.82|18067.82|18067.82|18067.82|18067.82|18067.82|0
1638440750000|2021-12-02 10:25:50|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|0
1638440760000|2021-12-02 10:26:00|18075.75|18075.75|18075.75|18075.75|18075.75|18075.75|18075.75|18075.75|0
1638440860000|2021-12-02 10:27:40|18091.61|18091.61|18091.61|18091.61|18091.61|18091.61|18091.61|18091.61|0
1638440870000|2021-12-02 10:27:50|18083.68|18083.68|18086.48|18086.48|18086.48|18086.48|18083.68|18083.68|0
1638440930000|2021-12-02 10:28:50|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|18083.68|0
1638440940000|2021-12-02 10:29:00|18079.72|18079.72|18079.72|18079.72|18079.72|18079.72|18079.72|18079.72|0
1638440950000|2021-12-02 10:29:10|18079.26|18079.26|18079.26|18079.26|18079.26|18079.26|18079.26|18079.26|0
1638440970000|2021-12-02 10:29:30|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|18087.19|0
1638441000000|2021-12-02 10:30:00|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|0
1638441030000|2021-12-02 10:30:30|18079.03|18079.03|18079.03|18079.03|18079.03|18079.03|18079.03|18079.03|0
1638441040000|2021-12-02 10:30:40|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|0
1638441050000|2021-12-02 10:30:50|18086.96|18086.96|18086.96|18086.96|18086.96|18086.96|18086.96|18086.96|0
1638441060000|2021-12-02 10:31:00|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|18082.99|0
1638441070000|2021-12-02 10:31:10|18079.03|18079.03|18079.03|18079.03|18079.03|18079.03|18079.03|18079.03|0
1638441080000|2021-12-02 10:31:20|18077.63|18077.63|18076.23|18076.23|18077.63|18077.63|18076.23|18076.23|0
1638441090000|2021-12-02 10:31:30|18072.26|18072.26|18072.26|18072.26|18072.26|18072.26|18072.26|18072.26|0
1638441110000|2021-12-02 10:31:50|18076.23|18076.23|18076.23|18076.23|18076.23|18076.23|18076.23|18076.23|0
1638441130000|2021-12-02 10:32:10|18080.19|18080.19|18088.36|18088.36|18088.36|18088.36|18080.19|18080.19|0
1638441200000|2021-12-02 10:33:20|18091.16|18091.16|18091.16|18091.16|18091.16|18091.16|18091.16|18091.16|0
1638441210000|2021-12-02 10:33:30|18095.12|18095.12|18095.12|18095.12|18095.12|18095.12|18095.12|18095.12|0
1638441240000|2021-12-02 10:34:00|18099.09|18099.09|18099.09|18099.09|18099.09|18099.09|18099.09|18099.09|0
1638441270000|2021-12-02 10:34:30|18103.05|18103.05|18118.91|18118.91|18118.91|18118.91|18103.05|18103.05|0
1638441300000|2021-12-02 10:35:00|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|18122.88|0
1638441320000|2021-12-02 10:35:20|18118.91|18118.91|18118.91|18118.91|18118.91|18118.91|18118.91|18118.91|0
1638441330000|2021-12-02 10:35:30|18115.69|18115.69|18114.77|18114.77|18115.69|18115.69|18114.77|18114.77|0
1638441420000|2021-12-02 10:37:00|18106.84|18106.84|18106.84|18106.84|18106.84|18106.84|18106.84|18106.84|0
1638441450000|2021-12-02 10:37:30|18112.44|18112.44|18116.41|18116.41|18116.41|18116.41|18112.44|18112.44|0
1638441520000|2021-12-02 10:38:40|18124.34|18124.34|18128.3|18128.3|18128.3|18128.3|18124.34|18124.34|0
1638441550000|2021-12-02 10:39:10|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|18132.27|0
1638441580000|2021-12-02 10:39:40|18133.67|18133.67|18141.6|18141.6|18141.6|18141.6|18133.67|18133.67|0
1638441600000|2021-12-02 10:40:00|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|18137.63|0
1638441660000|2021-12-02 10:41:00|18125.74|18125.74|18125.74|18125.74|18125.74|18125.74|18125.74|18125.74|0
1638441710000|2021-12-02 10:41:50|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|0
1638441740000|2021-12-02 10:42:20|18125.74|18125.74|18125.74|18125.74|18125.74|18125.74|18125.74|18125.74|0
1638441760000|2021-12-02 10:42:40|18117.81|18117.81|18117.81|18117.81|18117.81|18117.81|18117.81|18117.81|0
1638441770000|2021-12-02 10:42:50|18119.21|18119.21|18120.61|18120.61|18120.61|18120.61|18119.21|18119.21|0
1638441850000|2021-12-02 10:44:10|18124.57|18124.57|18124.57|18124.57|18124.57|18124.57|18124.57|18124.57|0
1638441900000|2021-12-02 10:45:00|18124.11|18124.11|18124.11|18124.11|18124.11|18124.11|18124.11|18124.11|0
1638441950000|2021-12-02 10:45:50|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|0
1638441960000|2021-12-02 10:46:00|18118.53|18118.53|18133.46|18133.46|18133.46|18133.46|18118.53|18118.53|0
1638442020000|2021-12-02 10:47:00|18137.66|18137.66|18137.66|18137.66|18137.66|18137.66|18137.66|18137.66|0
1638442030000|2021-12-02 10:47:10|18133.69|18133.69|18133.69|18133.69|18133.69|18133.69|18133.69|18133.69|0
1638442040000|2021-12-02 10:47:20|18132.3|18132.3|18128.33|18128.33|18132.3|18132.3|18128.33|18128.33|0
1638442070000|2021-12-02 10:47:50|18132.3|18132.3|18132.3|18132.3|18132.3|18132.3|18132.3|18132.3|0
1638442120000|2021-12-02 10:48:40|18140.23|18140.23|18140.23|18140.23|18140.23|18140.23|18140.23|18140.23|0
1638442140000|2021-12-02 10:49:00|18138.83|18138.83|18138.83|18138.83|18138.83|18138.83|18138.83|18138.83|0
1638442200000|2021-12-02 10:50:00|18134.86|18134.86|18134.86|18134.86|18134.86|18134.86|18134.86|18134.86|0
1638442320000|2021-12-02 10:52:00|18130.9|18130.9|18130.9|18130.9|18130.9|18130.9|18130.9|18130.9|0
1638442340000|2021-12-02 10:52:20|18134.86|18134.86|18130.9|18130.9|18134.86|18134.86|18130.9|18130.9|0
1638442460000|2021-12-02 10:54:20|18138.83|18138.83|18138.83|18138.83|18138.83|18138.83|18138.83|18138.83|0
1638442580000|2021-12-02 10:56:20|18140.67|18140.67|18140.67|18140.67|18140.67|18140.67|18140.67|18140.67|0
1638442630000|2021-12-02 10:57:10|18136.7|18136.7|18136.7|18136.7|18136.7|18136.7|18136.7|18136.7|0
1638442670000|2021-12-02 10:57:50|18140.67|18140.67|18140.67|18140.67|18140.67|18140.67|18140.67|18140.67|0
1638442770000|2021-12-02 10:59:30|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|0
1638442810000|2021-12-02 11:00:10|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|0
1638442820000|2021-12-02 11:00:20|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|18144.86|0
1638442860000|2021-12-02 11:01:00|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|18148.83|0
1638442900000|2021-12-02 11:01:40|18147.43|18147.43|18143.46|18143.46|18147.43|18147.43|18143.46|18143.46|0
1638442960000|2021-12-02 11:02:40|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|18147.43|0
1638442970000|2021-12-02 11:02:50|18151.39|18151.39|18155.36|18155.36|18155.36|18155.36|18151.39|18151.39|0
1638443180000|2021-12-02 11:06:20|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|0
1638443270000|2021-12-02 11:07:50|18171.69|18171.69|18171.69|18171.69|18171.69|18171.69|18171.69|18171.69|0
1638443300000|2021-12-02 11:08:20|18169.85|18169.85|18169.85|18169.85|18169.85|18169.85|18169.85|18169.85|0
1638443380000|2021-12-02 11:09:40|18175.45|18175.45|18171.25|18171.25|18175.45|18175.45|18171.25|18171.25|0
1638443400000|2021-12-02 11:10:00|18163.32|18163.32|18161.92|18161.92|18163.32|18163.32|18161.92|18161.92|0
1638443410000|2021-12-02 11:10:10|18160.52|18160.52|18160.52|18160.52|18160.52|18160.52|18160.52|18160.52|0
1638443420000|2021-12-02 11:10:20|18164.48|18164.48|18164.48|18164.48|18164.48|18164.48|18164.48|18164.48|0
1638443460000|2021-12-02 11:11:00|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|0
1638443570000|2021-12-02 11:12:50|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|0
1638443590000|2021-12-02 11:13:10|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|0
1638443600000|2021-12-02 11:13:20|18152.35|18152.35|18149.56|18149.56|18152.35|18152.35|18149.56|18149.56|0
1638443610000|2021-12-02 11:13:30|18148.18|18148.18|18148.18|18148.18|18148.18|18148.18|18148.18|18148.18|0
1638443690000|2021-12-02 11:14:50|18147.72|18147.72|18133.27|18133.27|18147.72|18147.72|18133.27|18133.27|0
1638443700000|2021-12-02 11:15:00|18130.47|18130.47|18136.07|18136.07|18136.07|18136.07|18130.47|18130.47|0
1638443750000|2021-12-02 11:15:50|18133.27|18133.27|18133.27|18133.27|18133.27|18133.27|18133.27|18133.27|0
1638443900000|2021-12-02 11:18:20|18141.2|18141.2|18141.2|18141.2|18141.2|18141.2|18141.2|18141.2|0
1638443940000|2021-12-02 11:19:00|18138.4|18138.4|18138.4|18138.4|18138.4|18138.4|18138.4|18138.4|0
1638444010000|2021-12-02 11:20:10|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|18138.86|0
1638444030000|2021-12-02 11:20:30|18130.93|18130.93|18133.73|18133.73|18133.73|18133.73|18130.93|18130.93|0
1638444060000|2021-12-02 11:21:00|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|18137.69|0
1638444170000|2021-12-02 11:22:50|18137.23|18137.23|18138.15|18138.15|18138.15|18138.15|18137.23|18137.23|0
1638444280000|2021-12-02 11:24:40|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|0
1638444290000|2021-12-02 11:24:50|18136.75|18136.75|18135.35|18135.35|18136.75|18136.75|18135.35|18135.35|0
1638444310000|2021-12-02 11:25:10|18139.32|18139.32|18139.32|18139.32|18139.32|18139.32|18139.32|18139.32|0
1638444330000|2021-12-02 11:25:30|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|18135.35|0
1638444340000|2021-12-02 11:25:40|18143.29|18143.29|18143.29|18143.29|18143.29|18143.29|18143.29|18143.29|0
1638444400000|2021-12-02 11:26:40|18146.08|18146.08|18146.08|18146.08|18146.08|18146.08|18146.08|18146.08|0
1638444430000|2021-12-02 11:27:10|18143.52|18143.52|18147.7|18147.7|18147.7|18147.7|18143.52|18143.52|0
1638444440000|2021-12-02 11:27:20|18144.9|18144.9|18143.5|18143.5|18144.9|18144.9|18143.5|18143.5|0
1638444500000|2021-12-02 11:28:20|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|18142.1|0
1638444620000|2021-12-02 11:30:20|18140.26|18140.26|18140.26|18140.26|18140.26|18140.26|18140.26|18140.26|0
1638444670000|2021-12-02 11:31:10|18141.66|18141.66|18141.66|18141.66|18141.66|18141.66|18141.66|18141.66|0
1638444690000|2021-12-02 11:31:30|18149.59|18149.59|18149.59|18149.59|18149.59|18149.59|18149.59|18149.59|0
1638444700000|2021-12-02 11:31:40|18145.62|18145.62|18137.69|18137.69|18145.62|18145.62|18137.69|18137.69|0
1638444720000|2021-12-02 11:32:00|18136.29|18136.29|18136.29|18136.29|18136.29|18136.29|18136.29|18136.29|0
1638444780000|2021-12-02 11:33:00|18133.5|18133.5|18133.5|18133.5|18133.5|18133.5|18133.5|18133.5|0
1638444820000|2021-12-02 11:33:40|18125.57|18125.57|18125.57|18125.57|18125.57|18125.57|18125.57|18125.57|0
1638444840000|2021-12-02 11:34:00|18126.96|18126.96|18126.96|18126.96|18126.96|18126.96|18126.96|18126.96|0
1638444850000|2021-12-02 11:34:10|18130.93|18130.93|18134.9|18134.9|18134.9|18134.9|18130.93|18130.93|0
1638444860000|2021-12-02 11:34:20|18136.29|18136.29|18133.5|18133.5|18136.29|18136.29|18133.5|18133.5|0
1638444870000|2021-12-02 11:34:30|18133.04|18133.04|18133.04|18133.04|18133.04|18133.04|18133.04|18133.04|0
1638444910000|2021-12-02 11:35:10|18137|18137|18137|18137|18137|18137|18137|18137|0
1638444930000|2021-12-02 11:35:30|18133.04|18133.04|18133.04|18133.04|18133.04|18133.04|18133.04|18133.04|0
1638444950000|2021-12-02 11:35:50|18126.04|18126.04|18126.27|18126.27|18130.24|18130.24|18126.04|18126.04|0
1638444980000|2021-12-02 11:36:20|18122.31|18122.31|18122.31|18122.31|18122.31|18122.31|18122.31|18122.31|0
1638445020000|2021-12-02 11:37:00|18118.34|18118.34|18118.34|18118.34|18118.34|18118.34|18118.34|18118.34|0
1638445040000|2021-12-02 11:37:20|18117.42|18117.42|18117.42|18117.42|18117.42|18117.42|18117.42|18117.42|0
1638445080000|2021-12-02 11:38:00|18109.02|18109.02|18109.02|18109.02|18109.02|18109.02|18109.02|18109.02|0
1638445090000|2021-12-02 11:38:10|18112.99|18112.99|18112.99|18112.99|18112.99|18112.99|18112.99|18112.99|0
1638445280000|2021-12-02 11:41:20|18111.59|18111.59|18099.7|18099.7|18111.59|18111.59|18099.7|18099.7|0
1638445310000|2021-12-02 11:41:50|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|18098.3|0
1638445400000|2021-12-02 11:43:20|18096.9|18096.9|18099.7|18099.7|18099.7|18099.7|18096.9|18096.9|0
1638445410000|2021-12-02 11:43:30|18091.76|18091.76|18091.76|18091.76|18091.76|18091.76|18091.76|18091.76|0
1638445510000|2021-12-02 11:45:10|18087.8|18087.8|18083.83|18083.83|18087.8|18087.8|18083.83|18083.83|0
1638445530000|2021-12-02 11:45:30|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|0
1638445550000|2021-12-02 11:45:50|18087.34|18087.34|18087.34|18087.34|18087.34|18087.34|18087.34|18087.34|0
1638445580000|2021-12-02 11:46:20|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|0
1638445740000|2021-12-02 11:49:00|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|0
1638445800000|2021-12-02 11:50:00|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|0
1638445810000|2021-12-02 11:50:10|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|18083.37|0
1638445850000|2021-12-02 11:50:50|18084.77|18084.77|18088.74|18088.74|18088.74|18088.74|18084.77|18084.77|0
1638445930000|2021-12-02 11:52:10|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|18084.77|0
1638445990000|2021-12-02 11:53:10|18092.7|18092.7|18092.7|18092.7|18092.7|18092.7|18092.7|18092.7|0
1638446020000|2021-12-02 11:53:40|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|0
1638446070000|2021-12-02 11:54:30|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|0
1638446090000|2021-12-02 11:54:50|18094.1|18094.1|18098.53|18098.53|18098.53|18098.53|18094.1|18094.1|0
1638446110000|2021-12-02 11:55:10|18098.99|18098.99|18098.99|18098.99|18098.99|18098.99|18098.99|18098.99|0
1638446240000|2021-12-02 11:57:20|18097.59|18097.59|18096.19|18096.19|18097.59|18097.59|18096.19|18096.19|0
1638446280000|2021-12-02 11:58:00|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|18100.15|0
1638446340000|2021-12-02 11:59:00|18102.91|18102.91|18103.37|18103.37|18103.37|18103.37|18102.91|18102.91|0
1638446370000|2021-12-02 11:59:30|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|18101.53|0
1638446400000|2021-12-02 12:00:00|18097.57|18097.57|18094.77|18094.77|18097.57|18097.57|18094.77|18094.77|0
1638446410000|2021-12-02 12:00:10|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|18090.8|0
1638446430000|2021-12-02 12:00:30|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|18085.21|0
1638446480000|2021-12-02 12:01:20|18089.17|18089.17|18089.17|18089.17|18089.17|18089.17|18089.17|18089.17|0
1638446500000|2021-12-02 12:01:40|18094.77|18094.77|18096.17|18096.17|18096.17|18096.17|18094.77|18094.77|0
1638446520000|2021-12-02 12:02:00|18100.13|18100.13|18100.13|18100.13|18100.13|18100.13|18100.13|18100.13|0
1638446530000|2021-12-02 12:02:10|18101.53|18101.53|18102.93|18102.93|18104.33|18104.33|18101.53|18101.53|0
1638446620000|2021-12-02 12:03:40|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|18098.97|0
1638446630000|2021-12-02 12:03:50|18097.57|18097.57|18097.57|18097.57|18097.57|18097.57|18097.57|18097.57|0
1638446640000|2021-12-02 12:04:00|18093.37|18093.37|18093.37|18093.37|18093.37|18093.37|18093.37|18093.37|0
1638446680000|2021-12-02 12:04:40|18089.69|18089.69|18089.69|18089.69|18089.69|18089.69|18089.69|18089.69|0
1638446690000|2021-12-02 12:04:50|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|0
1638446700000|2021-12-02 12:05:00|18081.76|18081.76|18081.76|18081.76|18081.76|18081.76|18081.76|18081.76|0
1638446710000|2021-12-02 12:05:10|18080.36|18080.36|18080.36|18080.36|18080.36|18080.36|18080.36|18080.36|0
1638446720000|2021-12-02 12:05:20|18076.4|18076.4|18076.4|18076.4|18076.4|18076.4|18076.4|18076.4|0
1638446780000|2021-12-02 12:06:20|18084.33|18084.33|18088.29|18088.29|18088.29|18088.29|18084.33|18084.33|0
1638446800000|2021-12-02 12:06:40|18080.36|18080.36|18080.36|18080.36|18080.36|18080.36|18080.36|18080.36|0
1638446810000|2021-12-02 12:06:50|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|0
1638446840000|2021-12-02 12:07:20|18084.33|18084.33|18084.33|18084.33|18084.33|18084.33|18084.33|18084.33|0
1638446920000|2021-12-02 12:08:40|18080.36|18080.36|18076.4|18076.4|18080.36|18080.36|18076.4|18076.4|0
1638446940000|2021-12-02 12:09:00|18075|18075|18076.4|18076.4|18076.4|18076.4|18075|18075|0
1638446970000|2021-12-02 12:09:30|18072.43|18072.43|18072.43|18072.43|18072.43|18072.43|18072.43|18072.43|0
1638446990000|2021-12-02 12:09:50|18068.47|18068.47|18064.5|18064.5|18068.47|18068.47|18064.5|18064.5|0
1638447000000|2021-12-02 12:10:00|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|0
1638447060000|2021-12-02 12:11:00|18067.07|18067.07|18068.47|18068.47|18068.47|18068.47|18067.07|18067.07|0
1638447070000|2021-12-02 12:11:10|18076.4|18076.4|18083.16|18083.16|18083.16|18083.16|18076.4|18076.4|0
1638447100000|2021-12-02 12:11:40|18079.2|18079.2|18079.2|18079.2|18079.2|18079.2|18079.2|18079.2|0
1638447110000|2021-12-02 12:11:50|18075.23|18075.23|18075.23|18075.23|18075.23|18075.23|18075.23|18075.23|0
1638447120000|2021-12-02 12:12:00|18071.27|18071.27|18063.1|18063.1|18071.27|18071.27|18063.1|18063.1|0
1638447130000|2021-12-02 12:12:10|18067.07|18067.07|18067.07|18067.07|18067.07|18067.07|18067.07|18067.07|0
1638447180000|2021-12-02 12:13:00|18075|18075|18080.6|18080.6|18080.6|18080.6|18075|18075|0
1638447200000|2021-12-02 12:13:20|18084.56|18084.56|18084.56|18084.56|18084.56|18084.56|18084.56|18084.56|0
1638447220000|2021-12-02 12:13:40|18080.6|18080.6|18080.6|18080.6|18080.6|18080.6|18080.6|18080.6|0
1638447360000|2021-12-02 12:16:00|18076.63|18076.63|18076.63|18076.63|18076.63|18076.63|18076.63|18076.63|0
1638447370000|2021-12-02 12:16:10|18078.03|18078.03|18078.03|18078.03|18078.03|18078.03|18078.03|18078.03|0
1638447380000|2021-12-02 12:16:20|18074.06|18074.06|18074.06|18074.06|18074.06|18074.06|18074.06|18074.06|0
1638447460000|2021-12-02 12:17:40|18071.27|18071.27|18071.27|18071.27|18071.27|18071.27|18071.27|18071.27|0
1638447490000|2021-12-02 12:18:10|18074.06|18074.06|18074.06|18074.06|18074.06|18074.06|18074.06|18074.06|0
1638447510000|2021-12-02 12:18:30|18082|18082|18082|18082|18082|18082|18082|18082|0
1638447590000|2021-12-02 12:19:50|18093.89|18093.89|18093.89|18093.89|18093.89|18093.89|18093.89|18093.89|0
1638447640000|2021-12-02 12:20:40|18096.69|18096.69|18098.09|18098.09|18098.09|18098.09|18096.69|18096.69|0
1638447650000|2021-12-02 12:20:50|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|0
1638447660000|2021-12-02 12:21:00|18095.29|18095.29|18091.33|18091.33|18095.29|18095.29|18091.33|18091.33|0
1638447700000|2021-12-02 12:21:40|18095.29|18095.29|18095.29|18095.29|18095.29|18095.29|18095.29|18095.29|0
1638447730000|2021-12-02 12:22:10|18103.22|18103.22|18103.22|18103.22|18103.22|18103.22|18103.22|18103.22|0
1638447760000|2021-12-02 12:22:40|18107.42|18107.42|18107.42|18107.42|18107.42|18107.42|18107.42|18107.42|0
1638447790000|2021-12-02 12:23:10|18115.35|18115.35|18115.35|18115.35|18115.35|18115.35|18115.35|18115.35|0
1638447800000|2021-12-02 12:23:20|18111.38|18111.38|18108.59|18108.59|18111.38|18111.38|18108.59|18108.59|0
1638447850000|2021-12-02 12:24:10|18111.38|18111.38|18111.38|18111.38|18111.38|18111.38|18111.38|18111.38|0
1638447900000|2021-12-02 12:25:00|18109.99|18109.99|18109.99|18109.99|18109.99|18109.99|18109.99|18109.99|0
1638447920000|2021-12-02 12:25:20|18108.59|18108.59|18108.59|18108.59|18108.59|18108.59|18108.59|18108.59|0
1638447950000|2021-12-02 12:25:50|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|0
1638447960000|2021-12-02 12:26:00|18108.59|18108.59|18108.59|18108.59|18108.59|18108.59|18108.59|18108.59|0
1638447980000|2021-12-02 12:26:20|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|18104.62|0
1638448030000|2021-12-02 12:27:10|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|0
1638448050000|2021-12-02 12:27:30|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|0
1638448070000|2021-12-02 12:27:50|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|0
1638448120000|2021-12-02 12:28:40|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|18096.69|0
1638448140000|2021-12-02 12:29:00|18100.66|18100.66|18103.45|18103.45|18103.45|18103.45|18100.66|18100.66|0
1638448200000|2021-12-02 12:30:00|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|0
1638448230000|2021-12-02 12:30:30|18103.45|18103.45|18103.45|18103.45|18103.45|18103.45|18103.45|18103.45|0
1638448270000|2021-12-02 12:31:10|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|18099.49|0
1638448320000|2021-12-02 12:32:00|18095.29|18095.29|18092.97|18092.97|18095.29|18095.29|18092.97|18092.97|0
1638448330000|2021-12-02 12:32:10|18085.04|18085.04|18081.08|18081.08|18085.04|18085.04|18081.08|18081.08|0
1638448360000|2021-12-02 12:32:40|18085.04|18085.04|18085.04|18085.04|18085.04|18085.04|18085.04|18085.04|0
1638448370000|2021-12-02 12:32:50|18087.84|18087.84|18087.84|18087.84|18087.84|18087.84|18087.84|18087.84|0
1638448390000|2021-12-02 12:33:10|18093.44|18093.44|18093.44|18093.44|18093.44|18093.44|18093.44|18093.44|0
1638448400000|2021-12-02 12:33:20|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|18089.47|0
1638448480000|2021-12-02 12:34:40|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|0
1638448530000|2021-12-02 12:35:30|18080.62|18080.62|18083.42|18083.42|18083.42|18083.42|18080.62|18080.62|0
1638448580000|2021-12-02 12:36:20|18075.49|18075.49|18076.89|18076.89|18076.89|18076.89|18075.49|18075.49|0
1638448590000|2021-12-02 12:36:30|18074.09|18074.09|18068.49|18068.49|18074.09|18074.09|18068.49|18068.49|0
1638448600000|2021-12-02 12:36:40|18072.46|18072.46|18076.66|18076.66|18076.66|18076.66|18072.46|18072.46|0
1638448630000|2021-12-02 12:37:10|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|18068.73|0
1638448800000|2021-12-02 12:40:00|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|0
1638448830000|2021-12-02 12:40:30|18061.73|18061.73|18061.73|18061.73|18061.73|18061.73|18061.73|18061.73|0
1638448840000|2021-12-02 12:40:40|18049.83|18049.83|18049.83|18049.83|18053.8|18053.8|18049.83|18049.83|0
1638448920000|2021-12-02 12:42:00|18053.8|18053.8|18056.6|18056.6|18056.6|18056.6|18053.8|18053.8|0
1638448980000|2021-12-02 12:43:00|18053.8|18053.8|18053.8|18053.8|18053.8|18053.8|18053.8|18053.8|0
1638449040000|2021-12-02 12:44:00|18056.6|18056.6|18059.16|18059.16|18060.56|18060.56|18056.6|18056.6|0
1638449080000|2021-12-02 12:44:40|18055.2|18055.2|18055.2|18055.2|18055.2|18055.2|18055.2|18055.2|0
1638449090000|2021-12-02 12:44:50|18059.16|18059.16|18055.2|18055.2|18059.16|18059.16|18055.2|18055.2|0
1638449100000|2021-12-02 12:45:00|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|0
1638449110000|2021-12-02 12:45:10|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|0
1638449140000|2021-12-02 12:45:40|18075.03|18075.03|18075.03|18075.03|18075.03|18075.03|18075.03|18075.03|0
1638449200000|2021-12-02 12:46:40|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|18071.06|0
1638449270000|2021-12-02 12:47:50|18076.66|18076.66|18075.26|18075.26|18076.66|18076.66|18075.26|18075.26|0
1638449280000|2021-12-02 12:48:00|18076.66|18076.66|18075.26|18075.26|18076.66|18076.66|18075.26|18075.26|0
1638449290000|2021-12-02 12:48:10|18073.86|18073.86|18082.02|18082.02|18082.02|18082.02|18073.86|18073.86|0
1638449300000|2021-12-02 12:48:20|18084.82|18084.82|18091.59|18091.59|18091.59|18091.59|18084.82|18084.82|0
1638449350000|2021-12-02 12:49:10|18088.79|18088.79|18092.99|18092.99|18092.99|18092.99|18088.79|18088.79|0
1638449380000|2021-12-02 12:49:40|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|18091.59|0
1638449420000|2021-12-02 12:50:20|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|18088.79|0
1638449450000|2021-12-02 12:50:50|18084.82|18084.82|18082.02|18082.02|18084.82|18084.82|18082.02|18082.02|0
1638449500000|2021-12-02 12:51:40|18083.42|18083.42|18083.42|18083.42|18083.42|18083.42|18083.42|18083.42|0
1638449520000|2021-12-02 12:52:00|18091.35|18091.35|18095.32|18095.32|18095.32|18095.32|18091.35|18091.35|0
1638449580000|2021-12-02 12:53:00|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|18103.25|0
1638449650000|2021-12-02 12:54:10|18119.11|18119.11|18119.11|18119.11|18119.11|18119.11|18119.11|18119.11|0
1638449660000|2021-12-02 12:54:20|18121.91|18121.91|18121.91|18121.91|18121.91|18121.91|18121.91|18121.91|0
1638449700000|2021-12-02 12:55:00|18124.71|18124.71|18124.71|18124.71|18124.71|18124.71|18124.71|18124.71|0
1638449720000|2021-12-02 12:55:20|18136.6|18136.6|18136.6|18136.6|18136.6|18136.6|18136.6|18136.6|0
1638449770000|2021-12-02 12:56:10|18144.53|18144.53|18144.53|18144.53|18144.53|18144.53|18144.53|18144.53|0
1638449780000|2021-12-02 12:56:20|18140.57|18140.57|18139.17|18139.17|18140.57|18140.57|18139.17|18139.17|0
1638449810000|2021-12-02 12:56:50|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|0
1638449850000|2021-12-02 12:57:30|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|0
1638449860000|2021-12-02 12:57:40|18155.26|18155.26|18155.26|18155.26|18155.26|18155.26|18155.26|18155.26|0
1638449880000|2021-12-02 12:58:00|18159.23|18159.23|18162.03|18162.03|18162.03|18162.03|18159.23|18159.23|0
1638449890000|2021-12-02 12:58:10|18160.63|18160.63|18162.03|18162.03|18162.03|18162.03|18160.63|18160.63|0
1638449950000|2021-12-02 12:59:10|18158.06|18158.06|18154.1|18154.1|18158.06|18158.06|18154.1|18154.1|0
1638449980000|2021-12-02 12:59:40|18152.7|18152.7|18148.73|18148.73|18152.7|18152.7|18148.73|18148.73|0
1638450000000|2021-12-02 13:00:00|18147.33|18147.33|18147.33|18147.33|18147.33|18147.33|18147.33|18147.33|0
1638450010000|2021-12-02 13:00:10|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|18151.3|0
1638450030000|2021-12-02 13:00:30|18147.33|18147.33|18145.93|18145.93|18147.33|18147.33|18145.93|18145.93|0
1638450100000|2021-12-02 13:01:40|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|0
1638450150000|2021-12-02 13:02:30|18145.93|18145.93|18138|18138|18145.93|18145.93|18138|18138|0
1638450180000|2021-12-02 13:03:00|18139.4|18139.4|18147.33|18147.33|18147.33|18147.33|18139.4|18139.4|0
1638450280000|2021-12-02 13:04:40|18150.13|18150.13|18150.13|18150.13|18150.13|18150.13|18150.13|18150.13|0
1638450310000|2021-12-02 13:05:10|18151.53|18151.53|18155.5|18155.5|18155.5|18155.5|18151.53|18151.53|0
1638450340000|2021-12-02 13:05:40|18154.1|18154.1|18150.13|18150.13|18154.1|18154.1|18150.13|18150.13|0
1638450390000|2021-12-02 13:06:30|18154.1|18154.1|18154.1|18154.1|18154.1|18154.1|18154.1|18154.1|0
1638450410000|2021-12-02 13:06:50|18152.7|18152.7|18152.7|18152.7|18152.7|18152.7|18152.7|18152.7|0
1638450480000|2021-12-02 13:08:00|18156.66|18156.66|18156.66|18156.66|18156.66|18156.66|18156.66|18156.66|0
1638450500000|2021-12-02 13:08:20|18158.06|18158.06|18156.66|18156.66|18158.06|18158.06|18156.66|18156.66|0
1638450540000|2021-12-02 13:09:00|18160.63|18160.63|18160.63|18160.63|18160.63|18160.63|18160.63|18160.63|0
1638450550000|2021-12-02 13:09:10|18159.23|18159.23|18151.3|18151.3|18159.23|18159.23|18151.3|18151.3|0
1638450560000|2021-12-02 13:09:20|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|0
1638450590000|2021-12-02 13:09:50|18152.2|18152.2|18149.4|18149.4|18152.2|18152.2|18149.4|18149.4|0
1638450610000|2021-12-02 13:10:10|18148.94|18148.94|18148.94|18148.94|18148.94|18148.94|18148.94|18148.94|0
1638450620000|2021-12-02 13:10:20|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|0
1638450700000|2021-12-02 13:11:40|18160.83|18160.83|18160.83|18160.83|18160.83|18160.83|18160.83|18160.83|0
1638450710000|2021-12-02 13:11:50|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|18159.43|0
1638450730000|2021-12-02 13:12:10|18158.97|18158.97|18145.68|18145.68|18158.97|18158.97|18145.68|18145.68|0
1638450750000|2021-12-02 13:12:30|18149.64|18149.64|18149.64|18149.64|18149.64|18149.64|18149.64|18149.64|0
1638450800000|2021-12-02 13:13:20|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|0
1638450850000|2021-12-02 13:14:10|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|0
1638450910000|2021-12-02 13:15:10|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|0
1638450960000|2021-12-02 13:16:00|18151.04|18151.04|18152.44|18152.44|18152.44|18152.44|18151.04|18151.04|0
1638451020000|2021-12-02 13:17:00|18152.9|18152.9|18152.9|18152.9|18152.9|18152.9|18152.9|18152.9|0
1638451080000|2021-12-02 13:18:00|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|0
1638451120000|2021-12-02 13:18:40|18148.94|18148.94|18148.94|18148.94|18148.94|18148.94|18148.94|18148.94|0
1638451130000|2021-12-02 13:18:50|18150.34|18150.34|18146.37|18146.37|18150.34|18150.34|18146.37|18146.37|0
1638451140000|2021-12-02 13:19:00|18142.41|18142.41|18143.57|18143.57|18143.57|18143.57|18139.61|18139.61|0
1638451150000|2021-12-02 13:19:10|18147.54|18147.54|18147.54|18147.54|18147.54|18147.54|18147.54|18147.54|0
1638451220000|2021-12-02 13:20:20|18143.57|18143.57|18150.34|18150.34|18150.34|18150.34|18143.57|18143.57|0
1638451240000|2021-12-02 13:20:40|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|0
1638451260000|2021-12-02 13:21:00|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|0
1638451280000|2021-12-02 13:21:20|18146.37|18146.37|18143.57|18143.57|18146.37|18146.37|18143.57|18143.57|0
1638451330000|2021-12-02 13:22:10|18143.11|18143.11|18143.11|18143.11|18143.11|18143.11|18143.11|18143.11|0
1638451380000|2021-12-02 13:23:00|18141.71|18141.71|18137.75|18137.75|18141.71|18141.71|18137.75|18137.75|0
1638451410000|2021-12-02 13:23:30|18133.78|18133.78|18133.78|18133.78|18133.78|18133.78|18133.78|18133.78|0
1638451440000|2021-12-02 13:24:00|18132.38|18132.38|18132.38|18132.38|18132.38|18132.38|18132.38|18132.38|0
1638451450000|2021-12-02 13:24:10|18128.42|18128.42|18128.42|18128.42|18128.42|18128.42|18128.42|18128.42|0
1638451500000|2021-12-02 13:25:00|18124.45|18124.45|18124.45|18124.45|18124.45|18124.45|18124.45|18124.45|0
1638451560000|2021-12-02 13:26:00|18121.65|18121.65|18125.62|18125.62|18125.62|18125.62|18121.65|18121.65|0
1638451580000|2021-12-02 13:26:20|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|18121.65|0
1638451620000|2021-12-02 13:27:00|18117.69|18117.69|18117.69|18117.69|18117.69|18117.69|18117.69|18117.69|0
1638451660000|2021-12-02 13:27:40|18113.72|18113.72|18113.72|18113.72|18113.72|18113.72|18113.72|18113.72|0
1638451690000|2021-12-02 13:28:10|18115.12|18115.12|18115.12|18115.12|18115.12|18115.12|18115.12|18115.12|0
1638451700000|2021-12-02 13:28:20|18112.32|18112.32|18112.32|18112.32|18112.32|18112.32|18112.32|18112.32|0
1638451720000|2021-12-02 13:28:40|18116.29|18116.29|18116.29|18116.29|18116.29|18116.29|18116.29|18116.29|0
1638451770000|2021-12-02 13:29:30|18120.49|18120.49|18117.69|18117.69|18120.49|18120.49|18117.69|18117.69|0
1638451810000|2021-12-02 13:30:10|18119.09|18119.09|18119.09|18119.09|18119.09|18119.09|18119.09|18119.09|0
1638451820000|2021-12-02 13:30:20|18123.05|18123.05|18123.51|18123.51|18123.97|18123.97|18123.05|18123.05|0
1638451850000|2021-12-02 13:30:50|18127.48|18127.48|18127.48|18127.48|18127.48|18127.48|18127.48|18127.48|0
1638451890000|2021-12-02 13:31:30|18123.51|18123.51|18123.51|18123.51|18123.51|18123.51|18123.51|18123.51|0
1638451920000|2021-12-02 13:32:00|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|0
1638451950000|2021-12-02 13:32:30|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|0
1638452040000|2021-12-02 13:34:00|18119.55|18119.55|18119.55|18119.55|18119.55|18119.55|18119.55|18119.55|0
1638452090000|2021-12-02 13:34:50|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|18115.58|0
1638452140000|2021-12-02 13:35:40|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|0
1638452160000|2021-12-02 13:36:00|18107.65|18107.65|18106.25|18106.25|18107.65|18107.65|18106.25|18106.25|0
1638452220000|2021-12-02 13:37:00|18110.45|18110.45|18118.38|18118.38|18118.38|18118.38|18110.45|18110.45|0
1638452230000|2021-12-02 13:37:10|18122.35|18122.35|18123.27|18123.27|18123.27|18123.27|18122.35|18122.35|0
1638452310000|2021-12-02 13:38:30|18122.81|18122.81|18122.35|18122.35|18122.81|18122.81|18122.35|18122.35|0
1638452320000|2021-12-02 13:38:40|18118.38|18118.38|18115.58|18115.58|18118.38|18118.38|18115.58|18115.58|0
1638452360000|2021-12-02 13:39:20|18103.69|18103.69|18103.69|18103.69|18103.69|18103.69|18103.69|18103.69|0
1638452370000|2021-12-02 13:39:30|18107.65|18107.65|18107.65|18107.65|18107.65|18107.65|18107.65|18107.65|0
1638452380000|2021-12-02 13:39:40|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|18111.62|0
1638452390000|2021-12-02 13:39:50|18100.89|18100.89|18100.89|18100.89|18100.89|18100.89|18100.89|18100.89|0
1638452400000|2021-12-02 13:40:00|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|18104.85|0
1638452460000|2021-12-02 13:41:00|18103.45|18103.45|18103.45|18103.45|18103.45|18103.45|18103.45|18103.45|0
1638452470000|2021-12-02 13:41:10|18099.49|18099.49|18091.56|18091.56|18099.49|18099.49|18091.56|18091.56|0
1638452500000|2021-12-02 13:41:40|18092.48|18092.48|18092.48|18092.48|18092.48|18092.48|18092.48|18092.48|0
1638452560000|2021-12-02 13:42:40|18091.08|18091.08|18091.08|18091.08|18091.08|18091.08|18091.08|18091.08|0
1638452570000|2021-12-02 13:42:50|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|0
1638452580000|2021-12-02 13:43:00|18089.22|18089.22|18085.25|18085.25|18089.22|18089.22|18085.25|18085.25|0
1638452600000|2021-12-02 13:43:20|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|0
1638452620000|2021-12-02 13:43:40|18086.42|18086.42|18090.62|18090.62|18090.62|18090.62|18086.42|18086.42|0
1638452650000|2021-12-02 13:44:10|18086.65|18086.65|18085.25|18085.25|18086.65|18086.65|18085.25|18085.25|0
1638452700000|2021-12-02 13:45:00|18077.32|18077.32|18077.32|18077.32|18077.32|18077.32|18077.32|18077.32|0
1638452710000|2021-12-02 13:45:10|18081.29|18081.29|18081.29|18081.29|18081.29|18081.29|18081.29|18081.29|0
1638452720000|2021-12-02 13:45:20|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|0
1638452760000|2021-12-02 13:46:00|18086.65|18086.65|18086.65|18086.65|18086.65|18086.65|18086.65|18086.65|0
1638452790000|2021-12-02 13:46:30|18085.25|18085.25|18085.25|18085.25|18085.25|18085.25|18085.25|18085.25|0
1638452830000|2021-12-02 13:47:10|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|0
1638452890000|2021-12-02 13:48:10|18094.82|18094.82|18094.82|18094.82|18094.82|18094.82|18094.82|18094.82|0
1638452940000|2021-12-02 13:49:00|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|18090.62|0
1638453000000|2021-12-02 13:50:00|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|0
1638453010000|2021-12-02 13:50:10|18079.89|18079.89|18079.89|18079.89|18079.89|18079.89|18079.89|18079.89|0
1638453080000|2021-12-02 13:51:20|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|18082.69|0
1638453110000|2021-12-02 13:51:50|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|18094.58|0
1638453120000|2021-12-02 13:52:00|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1638453130000|2021-12-02 13:52:10|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|0
1638453150000|2021-12-02 13:52:30|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1638453220000|2021-12-02 13:53:40|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|0
1638453230000|2021-12-02 13:53:50|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|0
1638453250000|2021-12-02 13:54:10|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|18101.35|0
1638453260000|2021-12-02 13:54:20|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1638453290000|2021-12-02 13:54:50|18099.95|18099.95|18099.95|18099.95|18099.95|18099.95|18099.95|18099.95|0
1638453310000|2021-12-02 13:55:10|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1638453320000|2021-12-02 13:55:20|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|0
1638453350000|2021-12-02 13:55:50|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1638453430000|2021-12-02 13:57:10|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|18097.15|0
1638453440000|2021-12-02 13:57:20|18093.18|18093.18|18095.98|18095.98|18095.98|18095.98|18093.18|18093.18|0
1638453530000|2021-12-02 13:58:50|18092.02|18092.02|18092.02|18092.02|18092.02|18092.02|18092.02|18092.02|0
1638453540000|2021-12-02 13:59:00|18095.98|18095.98|18103.91|18103.91|18103.91|18103.91|18095.98|18095.98|0
1638453620000|2021-12-02 14:00:20|18114.64|18114.64|18114.64|18114.64|18114.64|18114.64|18114.64|18114.64|0
1638453660000|2021-12-02 14:01:00|18113.72|18113.72|18117.69|18117.69|18117.69|18117.69|18113.72|18113.72|0
1638453760000|2021-12-02 14:02:40|18116.77|18116.77|18109.77|18109.77|18116.77|18116.77|18109.77|18109.77|0
1638453770000|2021-12-02 14:02:50|18113.74|18113.74|18117.7|18117.7|18117.7|18117.7|18113.74|18113.74|0
1638453790000|2021-12-02 14:03:10|18121.67|18121.67|18121.67|18121.67|18121.67|18121.67|18121.67|18121.67|0
1638453800000|2021-12-02 14:03:20|18117.7|18117.7|18117.7|18117.7|18117.7|18117.7|18117.7|18117.7|0
1638453810000|2021-12-02 14:03:30|18113.74|18113.74|18113.74|18113.74|18113.74|18113.74|18113.74|18113.74|0
1638453860000|2021-12-02 14:04:20|18112.82|18112.82|18112.82|18112.82|18112.82|18112.82|18112.82|18112.82|0
1638453880000|2021-12-02 14:04:40|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|0
1638453940000|2021-12-02 14:05:40|18107.45|18107.45|18107.45|18107.45|18107.45|18107.45|18107.45|18107.45|0
1638453960000|2021-12-02 14:06:00|18111.65|18111.65|18111.65|18111.65|18111.65|18111.65|18111.65|18111.65|0
1638453970000|2021-12-02 14:06:10|18110.25|18110.25|18110.25|18110.25|18110.25|18110.25|18110.25|18110.25|0
1638453980000|2021-12-02 14:06:20|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|18108.85|0
1638453990000|2021-12-02 14:06:30|18106.05|18106.05|18098.12|18098.12|18106.05|18106.05|18098.12|18098.12|0
1638454050000|2021-12-02 14:07:30|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|18094.16|0
1638454060000|2021-12-02 14:07:40|18086.23|18086.23|18086.23|18086.23|18086.23|18086.23|18086.23|18086.23|0
1638454170000|2021-12-02 14:09:30|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|18089.03|0
1638454190000|2021-12-02 14:09:50|18085.06|18085.06|18082.26|18082.26|18085.06|18085.06|18082.26|18082.26|0
1638454200000|2021-12-02 14:10:00|18084.56|18084.56|18096.21|18096.21|18096.21|18096.21|18084.56|18084.56|0
1638454290000|2021-12-02 14:11:30|18097.61|18097.61|18097.61|18097.61|18097.61|18097.61|18097.61|18097.61|0
1638454320000|2021-12-02 14:12:00|18099.01|18099.01|18100.41|18100.41|18100.41|18100.41|18099.01|18099.01|0
1638454330000|2021-12-02 14:12:10|18097.61|18097.61|18093.64|18093.64|18097.61|18097.61|18093.64|18093.64|0
1638454390000|2021-12-02 14:13:10|18097.61|18097.61|18091.08|18091.08|18097.61|18097.61|18089.68|18089.68|0
1638454420000|2021-12-02 14:13:40|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|0
1638454480000|2021-12-02 14:14:40|18106.94|18106.94|18106.94|18106.94|18106.94|18106.94|18106.94|18106.94|0
1638454500000|2021-12-02 14:15:00|18108.34|18108.34|18106.94|18106.94|18108.34|18108.34|18106.94|18106.94|0
1638454510000|2021-12-02 14:15:10|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|0
1638454520000|2021-12-02 14:15:20|18100.41|18100.41|18104.37|18104.37|18104.37|18104.37|18100.41|18100.41|0
1638454610000|2021-12-02 14:16:50|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|0
1638454640000|2021-12-02 14:17:20|18092.48|18092.48|18092.48|18092.48|18092.48|18092.48|18092.48|18092.48|0
1638454710000|2021-12-02 14:18:30|18093.88|18093.88|18092.48|18092.48|18093.88|18093.88|18092.48|18092.48|0
1638454730000|2021-12-02 14:18:50|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|18096.44|0
1638454870000|2021-12-02 14:21:10|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|18100.41|0
1638454910000|2021-12-02 14:21:50|18101.81|18101.81|18101.81|18101.81|18101.81|18101.81|18101.81|18101.81|0
1638454920000|2021-12-02 14:22:00|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|18103.65|0
1638454930000|2021-12-02 14:22:10|18105.05|18105.05|18105.05|18105.05|18105.05|18105.05|18105.05|18105.05|0
1638454950000|2021-12-02 14:22:30|18109.01|18109.01|18109.01|18109.01|18109.01|18109.01|18109.01|18109.01|0
1638454960000|2021-12-02 14:22:40|18111.81|18111.81|18111.81|18111.81|18111.81|18111.81|18111.81|18111.81|0
1638454980000|2021-12-02 14:23:00|18113.21|18113.21|18113.21|18113.21|18113.21|18113.21|18113.21|18113.21|0
1638455100000|2021-12-02 14:25:00|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|18105.28|0
1638455160000|2021-12-02 14:26:00|18109.24|18109.24|18107.85|18107.85|18109.24|18109.24|18107.85|18107.85|0
1638455190000|2021-12-02 14:26:30|18111.81|18111.81|18111.81|18111.81|18111.81|18111.81|18111.81|18111.81|0
1638455210000|2021-12-02 14:26:50|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|18115.78|0
1638455250000|2021-12-02 14:27:30|18117.18|18117.18|18117.18|18117.18|18117.18|18117.18|18117.18|18117.18|0
1638455270000|2021-12-02 14:27:50|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|18125.11|0
1638455280000|2021-12-02 14:28:00|18117.18|18117.18|18105.28|18105.28|18117.18|18117.18|18105.28|18105.28|0
1638455300000|2021-12-02 14:28:20|18109.24|18109.24|18109.24|18109.24|18109.24|18109.24|18109.24|18109.24|0
1638455330000|2021-12-02 14:28:50|18113.21|18113.21|18113.21|18113.21|18113.21|18113.21|18113.21|18113.21|0
1638455370000|2021-12-02 14:29:30|18116.43|18116.43|18116.43|18116.43|18116.43|18116.43|18116.43|18116.43|0
1638455380000|2021-12-02 14:29:40|18120.63|18120.63|18120.63|18120.63|18120.63|18120.63|18120.63|18120.63|0
1638455390000|2021-12-02 14:29:50|18124.59|18124.59|18124.59|18124.59|18124.59|18124.59|18116.66|18116.66|0
1638455400000|2021-12-02 14:30:00|18125.05|18125.05|18123.65|18123.65|18125.05|18125.05|18123.65|18123.65|0
1638455410000|2021-12-02 14:30:10|18122.25|18122.25|18122.25|18122.25|18122.25|18122.25|18122.25|18122.25|0
1638455420000|2021-12-02 14:30:20|18110.36|18110.36|18110.36|18110.36|18110.36|18110.36|18110.36|18110.36|0
1638455430000|2021-12-02 14:30:30|18114.32|18114.32|18117.12|18117.12|18117.12|18117.12|18114.32|18114.32|0
1638455440000|2021-12-02 14:30:40|18121.09|18121.09|18125.05|18125.05|18125.05|18125.05|18121.09|18121.09|0
1638455470000|2021-12-02 14:31:10|18129.02|18129.02|18132.52|18132.52|18132.98|18132.98|18129.02|18129.02|0
1638455480000|2021-12-02 14:31:20|18129.72|18129.72|18128.32|18128.32|18129.72|18129.72|18128.32|18128.32|0
1638455500000|2021-12-02 14:31:40|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|18129.7|0
1638455510000|2021-12-02 14:31:50|18131.1|18131.1|18133.67|18133.67|18135.07|18135.07|18131.1|18131.1|0
1638455520000|2021-12-02 14:32:00|18133.21|18133.21|18125.28|18125.28|18133.21|18133.21|18125.28|18125.28|0
1638455540000|2021-12-02 14:32:20|18137.17|18137.17|18133.21|18133.21|18137.17|18137.17|18129.24|18129.24|0
1638455550000|2021-12-02 14:32:30|18137.17|18137.17|18137.17|18137.17|18137.17|18137.17|18137.17|18137.17|0
1638455560000|2021-12-02 14:32:40|18141.14|18141.14|18141.14|18141.14|18141.14|18141.14|18141.14|18141.14|0
1638455590000|2021-12-02 14:33:10|18143.94|18143.94|18143.94|18143.94|18143.94|18143.94|18143.94|18143.94|0
1638455610000|2021-12-02 14:33:30|18139.97|18139.97|18128.08|18128.08|18139.97|18139.97|18128.08|18128.08|0
1638455620000|2021-12-02 14:33:40|18136.01|18136.01|18139.97|18139.97|18141.37|18141.37|18136.01|18136.01|0
1638455630000|2021-12-02 14:33:50|18138.57|18138.57|18138.57|18138.57|18138.57|18138.57|18138.57|18138.57|0
1638455640000|2021-12-02 14:34:00|18139.97|18139.97|18146.5|18146.5|18146.5|18146.5|18138.57|18138.57|0
1638455670000|2021-12-02 14:34:30|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|0
1638455710000|2021-12-02 14:35:10|18133.21|18133.21|18133.21|18133.21|18133.21|18133.21|18133.21|18133.21|0
1638455730000|2021-12-02 14:35:30|18126.21|18126.21|18123.41|18123.41|18126.21|18126.21|18123.41|18123.41|0
1638455740000|2021-12-02 14:35:40|18122.01|18122.01|18125.98|18125.98|18125.98|18125.98|18122.01|18122.01|0
1638455750000|2021-12-02 14:35:50|18129.94|18129.94|18132.49|18132.49|18132.49|18132.49|18118.05|18118.05|0
1638455760000|2021-12-02 14:36:00|18136.46|18136.46|18141.8|18141.8|18141.8|18141.8|18136.46|18136.46|0
1638455770000|2021-12-02 14:36:10|18145.77|18145.77|18149.97|18149.97|18149.97|18149.97|18145.77|18145.77|0
1638455780000|2021-12-02 14:36:20|18153.93|18153.93|18157.9|18157.9|18157.9|18157.9|18153.93|18153.93|0
1638455790000|2021-12-02 14:36:30|18159.3|18159.3|18159.3|18159.3|18159.3|18159.3|18159.3|18159.3|0
1638455800000|2021-12-02 14:36:40|18163.26|18163.26|18163.26|18163.26|18163.26|18163.26|18163.26|18163.26|0
1638455810000|2021-12-02 14:36:50|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|0
1638455820000|2021-12-02 14:37:00|18153.93|18153.93|18146|18146|18153.93|18153.93|18146|18146|0
1638455860000|2021-12-02 14:37:40|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|18149.97|0
1638455890000|2021-12-02 14:38:10|18146|18146|18146|18146|18146|18146|18146|18146|0
1638455910000|2021-12-02 14:38:30|18142.04|18142.04|18153.93|18153.93|18153.93|18153.93|18142.04|18142.04|0
1638455930000|2021-12-02 14:38:50|18156.73|18156.73|18164.9|18164.9|18164.9|18164.9|18156.73|18156.73|0
1638455940000|2021-12-02 14:39:00|18166.28|18166.28|18163.48|18163.48|18166.28|18166.28|18163.48|18163.48|0
1638455970000|2021-12-02 14:39:30|18168.84|18168.84|18168.38|18168.38|18168.84|18168.84|18168.38|18168.38|0
1638455980000|2021-12-02 14:39:40|18167.46|18167.46|18167|18167|18167.46|18167.46|18167|18167|0
1638455990000|2021-12-02 14:39:50|18168.4|18168.4|18171.2|18171.2|18171.2|18171.2|18164.44|18164.44|0
1638456000000|2021-12-02 14:40:00|18175.17|18175.17|18175.63|18175.63|18175.63|18175.63|18175.17|18175.17|0
1638456020000|2021-12-02 14:40:20|18179.59|18179.59|18178.67|18178.67|18179.59|18179.59|18178.67|18178.67|0
1638456050000|2021-12-02 14:40:50|18177.27|18177.27|18177.27|18177.27|18177.27|18177.27|18177.27|18177.27|0
1638456060000|2021-12-02 14:41:00|18173.31|18173.31|18172.85|18172.85|18173.31|18173.31|18172.85|18172.85|0
1638456070000|2021-12-02 14:41:10|18164.92|18164.92|18164|18164|18164.92|18164.92|18164|18164|0
1638456080000|2021-12-02 14:41:20|18168.2|18168.2|18160.26|18160.26|18168.2|18168.2|18160.26|18160.26|0
1638456090000|2021-12-02 14:41:30|18159.81|18159.81|18158.41|18158.41|18159.81|18159.81|18158.41|18158.41|0
1638456110000|2021-12-02 14:41:50|18146.51|18146.51|18142.31|18142.31|18146.51|18146.51|18142.31|18142.31|0
1638456120000|2021-12-02 14:42:00|18146.28|18146.28|18146.28|18146.28|18146.28|18146.28|18146.28|18146.28|0
1638456130000|2021-12-02 14:42:10|18144.9|18144.9|18144.9|18144.9|18144.9|18144.9|18144.9|18144.9|0
1638456140000|2021-12-02 14:42:20|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|18152.83|0
1638456150000|2021-12-02 14:42:30|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|18156.79|0
1638456180000|2021-12-02 14:43:00|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|0
1638456200000|2021-12-02 14:43:20|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|18172.89|0
1638456220000|2021-12-02 14:43:40|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|0
1638456230000|2021-12-02 14:43:50|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|18180.82|0
1638456250000|2021-12-02 14:44:10|18176.85|18176.85|18172.89|18172.89|18176.85|18176.85|18172.89|18172.89|0
1638456270000|2021-12-02 14:44:30|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|0
1638456280000|2021-12-02 14:44:40|18180.82|18180.82|18190.61|18190.61|18190.61|18190.61|18180.82|18180.82|0
1638456290000|2021-12-02 14:44:50|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|18191.53|0
1638456340000|2021-12-02 14:45:40|18194.33|18194.33|18194.33|18194.33|18194.33|18194.33|18194.33|18194.33|0
1638456350000|2021-12-02 14:45:50|18198.3|18198.3|18194.33|18194.33|18198.3|18198.3|18194.33|18194.33|0
1638456370000|2021-12-02 14:46:10|18198.53|18198.53|18195.73|18195.73|18198.53|18198.53|18195.73|18195.73|0
1638456390000|2021-12-02 14:46:30|18194.33|18194.33|18175.67|18175.67|18194.33|18194.33|18175.67|18175.67|0
1638456410000|2021-12-02 14:46:50|18172.87|18172.87|18173.33|18173.33|18173.33|18173.33|18172.87|18172.87|0
1638456450000|2021-12-02 14:47:30|18171.93|18171.93|18171.93|18171.93|18171.93|18171.93|18171.93|18171.93|0
1638456460000|2021-12-02 14:47:40|18171.47|18171.47|18171.47|18171.47|18171.47|18171.47|18171.47|18171.47|0
1638456470000|2021-12-02 14:47:50|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|0
1638456480000|2021-12-02 14:48:00|18160.75|18160.75|18153.75|18153.75|18160.75|18160.75|18153.75|18153.75|0
1638456490000|2021-12-02 14:48:10|18152.35|18152.35|18155.15|18155.15|18155.15|18155.15|18150.95|18150.95|0
1638456520000|2021-12-02 14:48:40|18157.95|18157.95|18161.91|18161.91|18161.91|18161.91|18157.95|18157.95|0
1638456530000|2021-12-02 14:48:50|18163.31|18163.31|18167.28|18167.28|18167.28|18167.28|18163.31|18163.31|0
1638456550000|2021-12-02 14:49:10|18163.31|18163.31|18162.39|18162.39|18163.31|18163.31|18162.39|18162.39|0
1638456560000|2021-12-02 14:49:20|18160.99|18160.99|18153.06|18153.06|18160.99|18160.99|18153.06|18153.06|0
1638456590000|2021-12-02 14:49:50|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|0
1638456600000|2021-12-02 14:50:00|18155.4|18155.4|18149.8|18149.8|18155.4|18155.4|18149.8|18149.8|0
1638456620000|2021-12-02 14:50:20|18151.2|18151.2|18160.77|18160.77|18160.77|18160.77|18151.2|18151.2|0
1638456630000|2021-12-02 14:50:30|18157.97|18157.97|18165.9|18165.9|18165.9|18165.9|18157.97|18157.97|0
1638456640000|2021-12-02 14:50:40|18167.3|18167.3|18167.3|18167.3|18168.7|18168.7|18167.3|18167.3|0
1638456650000|2021-12-02 14:50:50|18163.33|18163.33|18154|18154|18163.33|18163.33|18154|18154|0
1638456660000|2021-12-02 14:51:00|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|0
1638456670000|2021-12-02 14:51:10|18156.57|18156.57|18156.57|18156.57|18156.57|18156.57|18156.57|18156.57|0
1638456680000|2021-12-02 14:51:20|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|18152.6|0
1638456720000|2021-12-02 14:52:00|18156.57|18156.57|18166.13|18166.13|18166.13|18166.13|18156.57|18156.57|0
1638456750000|2021-12-02 14:52:30|18178.03|18178.03|18178.03|18178.03|18178.03|18178.03|18178.03|18178.03|0
1638456760000|2021-12-02 14:52:40|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|18181.99|0
1638456770000|2021-12-02 14:52:50|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|0
1638456780000|2021-12-02 14:53:00|18188.76|18188.76|18187.36|18187.36|18188.76|18188.76|18183.39|18183.39|0
1638456790000|2021-12-02 14:53:10|18199.25|18199.25|18204.14|18204.14|18204.14|18204.14|18199.25|18199.25|0
1638456800000|2021-12-02 14:53:20|18205.06|18205.06|18205.06|18205.06|18205.06|18205.06|18205.06|18205.06|0
1638456820000|2021-12-02 14:53:40|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|0
1638456830000|2021-12-02 14:53:50|18208.1|18208.1|18207.64|18207.64|18208.1|18208.1|18207.64|18207.64|0
1638456840000|2021-12-02 14:54:00|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|0
1638456850000|2021-12-02 14:54:10|18215.81|18215.81|18215.81|18215.81|18215.81|18215.81|18215.81|18215.81|0
1638456880000|2021-12-02 14:54:40|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|18223.74|0
1638456900000|2021-12-02 14:55:00|18215.81|18215.81|18207.88|18207.88|18215.81|18215.81|18207.88|18207.88|0
1638456930000|2021-12-02 14:55:30|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|0
1638456950000|2021-12-02 14:55:50|18207.88|18207.88|18217.44|18217.44|18217.44|18217.44|18207.88|18207.88|0
1638456960000|2021-12-02 14:56:00|18221.4|18221.4|18221.4|18221.4|18221.4|18221.4|18221.4|18221.4|0
1638456970000|2021-12-02 14:56:10|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|18217.44|0
1638456980000|2021-12-02 14:56:20|18220.24|18220.24|18223.04|18223.04|18223.04|18223.04|18220.24|18220.24|0
1638457010000|2021-12-02 14:56:50|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|0
1638457020000|2021-12-02 14:57:00|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|0
1638457030000|2021-12-02 14:57:10|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|18211.14|0
1638457040000|2021-12-02 14:57:20|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|18215.11|0
1638457050000|2021-12-02 14:57:30|18219.07|18219.07|18223.27|18223.27|18223.27|18223.27|18219.07|18219.07|0
1638457060000|2021-12-02 14:57:40|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|18219.07|0
1638457080000|2021-12-02 14:58:00|18223.04|18223.04|18223.04|18223.04|18223.04|18223.04|18223.04|18223.04|0
1638457100000|2021-12-02 14:58:20|18224.44|18224.44|18224.44|18224.44|18224.44|18224.44|18224.44|18224.44|0
1638457110000|2021-12-02 14:58:30|18220.47|18220.47|18216.51|18216.51|18220.47|18220.47|18216.51|18216.51|0
1638457140000|2021-12-02 14:59:00|18220.47|18220.47|18224.44|18224.44|18224.44|18224.44|18220.47|18220.47|0
1638457170000|2021-12-02 14:59:30|18227.23|18227.23|18227.23|18227.23|18227.23|18227.23|18227.23|18227.23|0
1638457200000|2021-12-02 15:00:00|18219.3|18219.3|18215.34|18215.34|18219.3|18219.3|18215.34|18215.34|0
1638457210000|2021-12-02 15:00:10|18211.37|18211.37|18209.97|18209.97|18211.37|18211.37|18209.97|18209.97|0
1638457220000|2021-12-02 15:00:20|18214.17|18214.17|18211.37|18211.37|18214.17|18214.17|18211.37|18211.37|0
1638457230000|2021-12-02 15:00:30|18207.41|18207.41|18203.21|18203.21|18207.41|18207.41|18203.21|18203.21|0
1638457240000|2021-12-02 15:00:40|18199.24|18199.24|18199.24|18199.24|18199.24|18199.24|18199.24|18199.24|0
1638457250000|2021-12-02 15:00:50|18198.79|18198.79|18194.82|18194.82|18198.79|18198.79|18194.82|18194.82|0
1638457260000|2021-12-02 15:01:00|18198.79|18198.79|18202.75|18202.75|18202.75|18202.75|18198.79|18198.79|0
1638457270000|2021-12-02 15:01:10|18197.15|18197.15|18197.15|18197.15|18197.15|18197.15|18197.15|18197.15|0
1638457280000|2021-12-02 15:01:20|18196.69|18196.69|18192.73|18192.73|18196.69|18196.69|18192.73|18192.73|0
1638457290000|2021-12-02 15:01:30|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|0
1638457310000|2021-12-02 15:01:50|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|0
1638457320000|2021-12-02 15:02:00|18174.07|18174.07|18175.47|18175.47|18175.47|18175.47|18174.07|18174.07|0
1638457360000|2021-12-02 15:02:40|18179.43|18179.43|18180.12|18180.12|18180.12|18180.12|18179.43|18179.43|0
1638457370000|2021-12-02 15:02:50|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|0
1638457380000|2021-12-02 15:03:00|18183.4|18183.4|18192.96|18192.96|18192.96|18192.96|18183.4|18183.4|0
1638457400000|2021-12-02 15:03:20|18200.89|18200.89|18204.86|18204.86|18204.86|18204.86|18200.89|18200.89|0
1638457420000|2021-12-02 15:03:40|18207.66|18207.66|18207.66|18207.66|18207.66|18207.66|18207.66|18207.66|0
1638457430000|2021-12-02 15:03:50|18209.05|18209.05|18209.05|18209.05|18209.05|18209.05|18209.05|18209.05|0
1638457440000|2021-12-02 15:04:00|18213.02|18213.02|18216.99|18216.99|18216.99|18216.99|18213.02|18213.02|0
1638457500000|2021-12-02 15:05:00|18214.19|18214.19|18208.36|18208.36|18214.19|18214.19|18208.36|18208.36|0
1638457520000|2021-12-02 15:05:20|18216.29|18216.29|18220.26|18220.26|18220.26|18220.26|18216.29|18216.29|0
1638457560000|2021-12-02 15:06:00|18216.29|18216.29|18212.33|18212.33|18216.29|18216.29|18212.33|18212.33|0
1638457590000|2021-12-02 15:06:30|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|0
1638457650000|2021-12-02 15:07:30|18217.69|18217.69|18217.69|18217.69|18217.69|18217.69|18217.69|18217.69|0
1638457680000|2021-12-02 15:08:00|18218.61|18218.61|18222.81|18222.81|18222.81|18222.81|18218.61|18218.61|0
1638457700000|2021-12-02 15:08:20|18218.61|18218.61|18214.65|18214.65|18218.61|18218.61|18214.65|18214.65|0
1638457730000|2021-12-02 15:08:50|18206.72|18206.72|18206.72|18206.72|18206.72|18206.72|18206.72|18206.72|0
1638457750000|2021-12-02 15:09:10|18202.75|18202.75|18193.19|18193.19|18202.75|18202.75|18193.19|18193.19|0
1638457760000|2021-12-02 15:09:20|18192.73|18192.73|18192.73|18192.73|18192.73|18192.73|18192.73|18192.73|0
1638457780000|2021-12-02 15:09:40|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|18184.8|0
1638457790000|2021-12-02 15:09:50|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|18188.76|0
1638457800000|2021-12-02 15:10:00|18188.3|18188.3|18188.3|18188.3|18188.3|18188.3|18188.3|18188.3|0
1638457830000|2021-12-02 15:10:30|18184.34|18184.34|18188.3|18188.3|18192.27|18192.27|18184.34|18184.34|0
1638457840000|2021-12-02 15:10:40|18182.7|18182.7|18182.7|18182.7|18182.7|18182.7|18182.7|18182.7|0
1638457850000|2021-12-02 15:10:50|18178.74|18178.74|18178.74|18178.74|18178.74|18178.74|18178.74|18178.74|0
1638457860000|2021-12-02 15:11:00|18174.77|18174.77|18182.7|18182.7|18182.7|18182.7|18174.77|18174.77|0
1638457870000|2021-12-02 15:11:10|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|18174.77|0
1638457880000|2021-12-02 15:11:20|18170.81|18170.81|18170.35|18170.35|18170.81|18170.81|18170.35|18170.35|0
1638457890000|2021-12-02 15:11:30|18168.95|18168.95|18163.58|18163.58|18170.35|18170.35|18163.58|18163.58|0
1638457900000|2021-12-02 15:11:40|18166.38|18166.38|18163.58|18163.58|18166.38|18166.38|18163.58|18163.58|0
1638457910000|2021-12-02 15:11:50|18164.98|18164.98|18168.95|18168.95|18168.95|18168.95|18164.98|18164.98|0
1638457920000|2021-12-02 15:12:00|18172.91|18172.91|18172.91|18172.91|18172.91|18172.91|18172.91|18172.91|0
1638457930000|2021-12-02 15:12:10|18168.95|18168.95|18168.95|18168.95|18168.95|18168.95|18168.95|18168.95|0
1638457940000|2021-12-02 15:12:20|18175.95|18175.95|18181.31|18181.31|18181.31|18181.31|18175.95|18175.95|0
1638458000000|2021-12-02 15:13:20|18185.51|18185.51|18185.51|18185.51|18185.51|18185.51|18185.51|18185.51|0
1638458020000|2021-12-02 15:13:40|18187.35|18187.35|18187.35|18187.35|18187.35|18187.35|18187.35|18187.35|0
1638458030000|2021-12-02 15:13:50|18186.89|18186.89|18186.89|18186.89|18186.89|18186.89|18186.89|18186.89|0
1638458060000|2021-12-02 15:14:20|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|0
1638458100000|2021-12-02 15:15:00|18191.31|18191.31|18191.31|18191.31|18191.31|18191.31|18191.31|18191.31|0
1638458110000|2021-12-02 15:15:10|18187.35|18187.35|18187.35|18187.35|18187.35|18187.35|18187.35|18187.35|0
1638458120000|2021-12-02 15:15:20|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|18183.38|0
1638458130000|2021-12-02 15:15:30|18187.35|18187.35|18181.98|18181.98|18187.35|18187.35|18181.98|18181.98|0
1638458160000|2021-12-02 15:16:00|18179.19|18179.19|18183.15|18183.15|18183.15|18183.15|18179.19|18179.19|0
1638458170000|2021-12-02 15:16:10|18187.12|18187.12|18187.12|18187.12|18187.12|18187.12|18187.12|18187.12|0
1638458190000|2021-12-02 15:16:30|18187.58|18187.58|18187.58|18187.58|18187.58|18187.58|18187.58|18187.58|0
1638458200000|2021-12-02 15:16:40|18189.41|18189.41|18193.38|18193.38|18193.38|18193.38|18189.41|18189.41|0
1638458220000|2021-12-02 15:17:00|18189.41|18189.41|18189.41|18189.41|18189.41|18189.41|18189.41|18189.41|0
1638458240000|2021-12-02 15:17:20|18183.82|18183.82|18183.82|18183.82|18183.82|18183.82|18183.82|18183.82|0
1638458250000|2021-12-02 15:17:30|18179.85|18179.85|18179.85|18179.85|18179.85|18179.85|18179.85|18179.85|0
1638458260000|2021-12-02 15:17:40|18175.89|18175.89|18175.89|18175.89|18175.89|18175.89|18175.89|18175.89|0
1638458270000|2021-12-02 15:17:50|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|0
1638458290000|2021-12-02 15:18:10|18179.1|18179.1|18163.24|18163.24|18179.1|18179.1|18163.24|18163.24|0
1638458310000|2021-12-02 15:18:30|18162.78|18162.78|18158.82|18158.82|18162.78|18162.78|18158.82|18158.82|0
1638458380000|2021-12-02 15:19:40|18162.78|18162.78|18166.75|18166.75|18166.75|18166.75|18162.78|18162.78|0
1638458390000|2021-12-02 15:19:50|18162.78|18162.78|18162.78|18162.78|18162.78|18162.78|18162.78|18162.78|0
1638458410000|2021-12-02 15:20:10|18164.16|18164.16|18164.16|18164.16|18164.16|18164.16|18164.16|18164.16|0
1638458420000|2021-12-02 15:20:20|18163.24|18163.24|18163.24|18163.24|18163.24|18163.24|18163.24|18163.24|0
1638458440000|2021-12-02 15:20:40|18157.64|18157.64|18157.64|18157.64|18157.64|18157.64|18157.64|18157.64|0
1638458450000|2021-12-02 15:20:50|18145.75|18145.75|18145.75|18145.75|18145.75|18145.75|18145.75|18145.75|0
1638458460000|2021-12-02 15:21:00|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|0
1638458470000|2021-12-02 15:21:10|18144.12|18144.12|18144.12|18144.12|18144.12|18144.12|18144.12|18144.12|0
1638458480000|2021-12-02 15:21:20|18148.31|18148.31|18148.31|18148.31|18148.31|18148.31|18148.31|18148.31|0
1638458490000|2021-12-02 15:21:30|18145.52|18145.52|18145.52|18145.52|18145.52|18145.52|18145.52|18145.52|0
1638458500000|2021-12-02 15:21:40|18149.48|18149.48|18153.45|18153.45|18153.45|18153.45|18149.48|18149.48|0
1638458520000|2021-12-02 15:22:00|18154.85|18154.85|18160.65|18160.65|18160.65|18160.65|18154.85|18154.85|0
1638458530000|2021-12-02 15:22:10|18159.25|18159.25|18163.22|18163.22|18163.22|18163.22|18159.25|18159.25|0
1638458540000|2021-12-02 15:22:20|18159.25|18159.25|18159.25|18159.25|18159.25|18159.25|18159.25|18159.25|0
1638458560000|2021-12-02 15:22:40|18160.65|18160.65|18160.65|18160.65|18160.65|18160.65|18160.65|18160.65|0
1638458580000|2021-12-02 15:23:00|18157.85|18157.85|18165.78|18165.78|18165.78|18165.78|18157.85|18157.85|0
1638458590000|2021-12-02 15:23:10|18164.38|18164.38|18164.38|18164.38|18164.38|18164.38|18164.38|18164.38|0
1638458610000|2021-12-02 15:23:30|18168.58|18168.58|18168.58|18168.58|18168.58|18168.58|18168.58|18168.58|0
1638458630000|2021-12-02 15:23:50|18171.38|18171.38|18171.38|18171.38|18171.38|18171.38|18171.38|18171.38|0
1638458640000|2021-12-02 15:24:00|18175.34|18175.34|18182.11|18182.11|18182.11|18182.11|18175.34|18175.34|0
1638458650000|2021-12-02 15:24:10|18178.14|18178.14|18174.18|18174.18|18178.14|18178.14|18174.18|18174.18|0
1638458670000|2021-12-02 15:24:30|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|0
1638458710000|2021-12-02 15:25:10|18182.53|18182.53|18182.53|18182.53|18182.53|18182.53|18182.53|18182.53|0
1638458720000|2021-12-02 15:25:20|18185.33|18185.33|18189.3|18189.3|18189.3|18189.3|18185.33|18185.33|0
1638458730000|2021-12-02 15:25:30|18185.33|18185.33|18182.53|18182.53|18185.33|18185.33|18182.53|18182.53|0
1638458740000|2021-12-02 15:25:40|18179.74|18179.74|18179.74|18179.74|18179.74|18179.74|18179.74|18179.74|0
1638458750000|2021-12-02 15:25:50|18175.77|18175.77|18179.74|18179.74|18179.74|18179.74|18175.77|18175.77|0
1638458780000|2021-12-02 15:26:20|18183.93|18183.93|18187.9|18187.9|18187.9|18187.9|18183.93|18183.93|0
1638458790000|2021-12-02 15:26:30|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|0
1638458830000|2021-12-02 15:27:10|18192.78|18192.78|18192.08|18192.08|18196.04|18196.04|18192.08|18192.08|0
1638458850000|2021-12-02 15:27:30|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|0
1638458860000|2021-12-02 15:27:40|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|18188.57|0
1638458880000|2021-12-02 15:28:00|18184.61|18184.61|18188.57|18188.57|18188.57|18188.57|18184.61|18184.61|0
1638458920000|2021-12-02 15:28:40|18184.61|18184.61|18184.61|18184.61|18184.61|18184.61|18184.61|18184.61|0
1638458960000|2021-12-02 15:29:20|18180.64|18180.64|18180.64|18180.64|18180.64|18180.64|18180.64|18180.64|0
1638458970000|2021-12-02 15:29:30|18180.18|18180.18|18180.18|18180.18|18180.18|18180.18|18180.18|18180.18|0
1638458990000|2021-12-02 15:29:50|18184.15|18184.15|18184.15|18184.15|18184.15|18184.15|18184.15|18184.15|0
1638459000000|2021-12-02 15:30:00|18188.11|18188.11|18189.49|18189.49|18189.49|18189.49|18188.11|18188.11|0
1638459030000|2021-12-02 15:30:30|18193.46|18193.46|18193.46|18193.46|18193.46|18193.46|18193.46|18193.46|0
1638459050000|2021-12-02 15:30:50|18196.26|18196.26|18196.26|18196.26|18196.26|18196.26|18196.26|18196.26|0
1638459070000|2021-12-02 15:31:10|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|0
1638459080000|2021-12-02 15:31:20|18197.89|18197.89|18199.29|18199.29|18199.29|18199.29|18197.89|18197.89|0
1638459130000|2021-12-02 15:32:10|18191.36|18191.36|18195.32|18195.32|18195.32|18195.32|18191.36|18191.36|0
1638459170000|2021-12-02 15:32:50|18191.36|18191.36|18191.36|18191.36|18191.36|18191.36|18191.36|18191.36|0
1638459190000|2021-12-02 15:33:10|18192.76|18192.76|18198.12|18198.12|18198.12|18198.12|18192.76|18192.76|0
1638459200000|2021-12-02 15:33:20|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|0
1638459210000|2021-12-02 15:33:30|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|0
1638459240000|2021-12-02 15:34:00|18208.81|18208.81|18203.45|18203.45|18208.81|18208.81|18203.45|18203.45|0
1638459250000|2021-12-02 15:34:10|18206.24|18206.24|18202.28|18202.28|18206.24|18206.24|18202.28|18202.28|0
1638459260000|2021-12-02 15:34:20|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|18200.88|0
1638459270000|2021-12-02 15:34:30|18196.24|18196.24|18184.11|18184.11|18196.24|18196.24|18184.11|18184.11|0
1638459280000|2021-12-02 15:34:40|18181.31|18181.31|18181.31|18181.31|18181.31|18181.31|18181.31|18181.31|0
1638459290000|2021-12-02 15:34:50|18180.85|18180.85|18176.89|18176.89|18180.85|18180.85|18176.89|18176.89|0
1638459300000|2021-12-02 15:35:00|18175.03|18175.03|18175.03|18175.03|18175.03|18175.03|18175.03|18175.03|0
1638459330000|2021-12-02 15:35:30|18167.1|18167.1|18167.1|18167.1|18167.1|18167.1|18167.1|18167.1|0
1638459370000|2021-12-02 15:36:10|18155.2|18155.2|18155.2|18155.2|18155.2|18155.2|18155.2|18155.2|0
1638459380000|2021-12-02 15:36:20|18153.8|18153.8|18153.8|18153.8|18153.8|18153.8|18153.8|18153.8|0
1638459400000|2021-12-02 15:36:40|18154.26|18154.26|18155.18|18155.18|18155.18|18155.18|18154.26|18154.26|0
1638459420000|2021-12-02 15:37:00|18163.11|18163.11|18159.15|18159.15|18163.11|18163.11|18159.15|18159.15|0
1638459430000|2021-12-02 15:37:10|18161.95|18161.95|18160.55|18160.55|18161.95|18161.95|18160.55|18160.55|0
1638459450000|2021-12-02 15:37:30|18161.01|18161.01|18161.93|18161.93|18161.93|18161.93|18161.01|18161.01|0
1638459470000|2021-12-02 15:37:50|18165.89|18165.89|18165.89|18165.89|18165.89|18165.89|18165.89|18165.89|0
1638459480000|2021-12-02 15:38:00|18164.49|18164.49|18164.49|18164.49|18164.49|18164.49|18164.49|18164.49|0
1638459500000|2021-12-02 15:38:20|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|0
1638459520000|2021-12-02 15:38:40|18165.41|18165.41|18147.94|18147.94|18165.41|18165.41|18147.94|18147.94|0
1638459530000|2021-12-02 15:38:50|18143.97|18143.97|18143.97|18143.97|18143.97|18143.97|18143.97|18143.97|0
1638459540000|2021-12-02 15:39:00|18140.01|18140.01|18140.01|18140.01|18140.01|18140.01|18140.01|18140.01|0
1638459550000|2021-12-02 15:39:10|18143.97|18143.97|18143.97|18143.97|18143.97|18143.97|18143.97|18143.97|0
1638459560000|2021-12-02 15:39:20|18140.01|18140.01|18139.55|18139.55|18140.01|18140.01|18139.55|18139.55|0
1638459590000|2021-12-02 15:39:50|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|18143.51|0
1638459600000|2021-12-02 15:40:00|18147.48|18147.48|18147.48|18147.48|18147.48|18147.48|18147.48|18147.48|0
1638459610000|2021-12-02 15:40:10|18148.4|18148.4|18148.4|18148.4|18148.4|18148.4|18148.4|18148.4|0
1638459650000|2021-12-02 15:40:50|18145.6|18145.6|18153.53|18153.53|18153.53|18153.53|18145.6|18145.6|0
1638459670000|2021-12-02 15:41:10|18157.5|18157.5|18157.5|18157.5|18157.5|18157.5|18157.5|18157.5|0
1638459750000|2021-12-02 15:42:30|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|18160.29|0
1638459800000|2021-12-02 15:43:20|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|0
1638459830000|2021-12-02 15:43:50|18162.86|18162.86|18162.86|18162.86|18162.86|18162.86|18162.86|18162.86|0
1638459850000|2021-12-02 15:44:10|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|18158.89|0
1638459870000|2021-12-02 15:44:30|18154.93|18154.93|18154.93|18154.93|18154.93|18154.93|18154.93|18154.93|0
1638459900000|2021-12-02 15:45:00|18157.73|18157.73|18157.73|18157.73|18157.73|18157.73|18157.73|18157.73|0
1638459910000|2021-12-02 15:45:10|18161.69|18161.69|18161.69|18161.69|18161.69|18161.69|18161.69|18161.69|0
1638459950000|2021-12-02 15:45:50|18162.15|18162.15|18160.31|18160.31|18162.15|18162.15|18160.31|18160.31|0
1638460000000|2021-12-02 15:46:40|18164.28|18164.28|18167.08|18167.08|18167.08|18167.08|18164.28|18164.28|0
1638460030000|2021-12-02 15:47:10|18171.28|18171.28|18175.24|18175.24|18175.24|18175.24|18171.28|18171.28|0
1638460070000|2021-12-02 15:47:50|18179.21|18179.21|18181.05|18181.05|18181.05|18181.05|18179.21|18179.21|0
1638460080000|2021-12-02 15:48:00|18185.01|18185.01|18185.01|18185.01|18185.01|18185.01|18185.01|18185.01|0
1638460090000|2021-12-02 15:48:10|18188.98|18188.98|18188.98|18188.98|18188.98|18188.98|18188.98|18188.98|0
1638460140000|2021-12-02 15:49:00|18193.18|18193.18|18193.18|18193.18|18193.18|18193.18|18193.18|18193.18|0
1638460150000|2021-12-02 15:49:10|18189.21|18189.21|18189.21|18189.21|18189.21|18189.21|18189.21|18189.21|0
1638460200000|2021-12-02 15:50:00|18187.81|18187.81|18187.81|18187.81|18187.81|18187.81|18187.81|18187.81|0
1638460210000|2021-12-02 15:50:10|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|0
1638460230000|2021-12-02 15:50:30|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|18195.74|0
1638460260000|2021-12-02 15:51:00|18194.34|18194.34|18186.41|18186.41|18194.34|18194.34|18186.41|18186.41|0
1638460280000|2021-12-02 15:51:20|18187.81|18187.81|18187.81|18187.81|18187.81|18187.81|18187.81|18187.81|0
1638460300000|2021-12-02 15:51:40|18183.85|18183.85|18183.85|18183.85|18183.85|18183.85|18183.85|18183.85|0
1638460310000|2021-12-02 15:51:50|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|0
1638460350000|2021-12-02 15:52:30|18182.45|18182.45|18178.48|18178.48|18182.45|18182.45|18178.48|18178.48|0
1638460400000|2021-12-02 15:53:20|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|18182.45|0
1638460410000|2021-12-02 15:53:30|18186.41|18186.41|18182.45|18182.45|18186.41|18186.41|18182.45|18182.45|0
1638460420000|2021-12-02 15:53:40|18181.53|18181.53|18181.53|18181.53|18181.53|18181.53|18181.53|18181.53|0
1638460480000|2021-12-02 15:54:40|18178.73|18178.73|18181.53|18181.53|18181.53|18181.53|18178.73|18178.73|0
1638460490000|2021-12-02 15:54:50|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|0
1638460570000|2021-12-02 15:56:10|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|0
1638460580000|2021-12-02 15:56:20|18184.57|18184.57|18184.57|18184.57|18184.57|18184.57|18184.57|18184.57|0
1638460620000|2021-12-02 15:57:00|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|18185.03|0
1638460630000|2021-12-02 15:57:10|18189|18189|18191.32|18191.32|18191.32|18191.32|18189|18189|0
1638460640000|2021-12-02 15:57:20|18194.12|18194.12|18194.12|18194.12|18194.12|18194.12|18194.12|18194.12|0
1638460680000|2021-12-02 15:58:00|18194.57|18194.57|18195.03|18195.03|18195.03|18195.03|18194.57|18194.57|0
1638460720000|2021-12-02 15:58:40|18199|18199|18199|18199|18199|18199|18199|18199|0
1638460800000|2021-12-02 16:00:00|18200.38|18200.38|18200.38|18200.38|18200.38|18200.38|18200.38|18200.38|0
1638460840000|2021-12-02 16:00:40|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|18196.41|0
1638460850000|2021-12-02 16:00:50|18195.01|18195.01|18192.22|18192.22|18195.01|18195.01|18192.22|18192.22|0
1638460860000|2021-12-02 16:01:00|18188.25|18188.25|18187.79|18187.79|18188.25|18188.25|18186.87|18186.87|0
1638460870000|2021-12-02 16:01:10|18189.19|18189.19|18190.57|18190.57|18190.57|18190.57|18189.19|18189.19|0
1638460880000|2021-12-02 16:01:20|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|18190.11|0
1638460940000|2021-12-02 16:02:20|18191.51|18191.51|18191.51|18191.51|18191.51|18191.51|18191.51|18191.51|0
1638460950000|2021-12-02 16:02:30|18194.31|18194.31|18198.27|18198.27|18198.27|18198.27|18194.31|18194.31|0
1638461010000|2021-12-02 16:03:30|18202.24|18202.24|18196.87|18196.87|18202.24|18202.24|18196.87|18196.87|0
1638461030000|2021-12-02 16:03:50|18200.84|18200.84|18200.84|18200.84|18200.84|18200.84|18200.84|18200.84|0
1638461050000|2021-12-02 16:04:10|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|18199.44|0
1638461060000|2021-12-02 16:04:20|18203.4|18203.4|18203.4|18203.4|18203.4|18203.4|18203.4|18203.4|0
1638461100000|2021-12-02 16:05:00|18202.94|18202.94|18202.94|18202.94|18202.94|18202.94|18202.94|18202.94|0
1638461190000|2021-12-02 16:06:30|18204.34|18204.34|18205.74|18205.74|18205.74|18205.74|18204.34|18204.34|0
1638461200000|2021-12-02 16:06:40|18207.14|18207.14|18207.14|18207.14|18207.14|18207.14|18207.14|18207.14|0
1638461210000|2021-12-02 16:06:50|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|0
1638461220000|2021-12-02 16:07:00|18211.8|18211.8|18214.56|18214.56|18214.56|18214.56|18211.8|18211.8|0
1638461250000|2021-12-02 16:07:30|18215.96|18215.96|18215.96|18215.96|18215.96|18215.96|18215.96|18215.96|0
1638461260000|2021-12-02 16:07:40|18219.92|18219.92|18219.92|18219.92|18219.92|18219.92|18219.92|18219.92|0
1638461310000|2021-12-02 16:08:30|18223.89|18223.89|18222.51|18222.51|18223.89|18223.89|18222.51|18222.51|0
1638461320000|2021-12-02 16:08:40|18226.48|18226.48|18230.44|18230.44|18230.44|18230.44|18226.48|18226.48|0
1638461370000|2021-12-02 16:09:30|18231.84|18231.84|18233.24|18233.24|18233.24|18233.24|18231.84|18231.84|0
1638461400000|2021-12-02 16:10:00|18230.44|18230.44|18234.41|18234.41|18234.41|18234.41|18230.44|18230.44|0
1638461420000|2021-12-02 16:10:20|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|0
1638461430000|2021-12-02 16:10:30|18242.34|18242.34|18242.34|18242.34|18242.34|18242.34|18242.34|18242.34|0
1638461440000|2021-12-02 16:10:40|18243.74|18243.74|18243.74|18243.74|18243.74|18243.74|18243.74|18243.74|0
1638461470000|2021-12-02 16:11:10|18245.14|18245.14|18245.14|18245.14|18245.14|18245.14|18245.14|18245.14|0
1638461490000|2021-12-02 16:11:30|18243.74|18243.74|18238.85|18238.85|18243.74|18243.74|18238.85|18238.85|0
1638461500000|2021-12-02 16:11:40|18239.31|18239.31|18239.31|18239.31|18239.31|18239.31|18239.31|18239.31|0
1638461520000|2021-12-02 16:12:00|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|0
1638461550000|2021-12-02 16:12:30|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|0
1638461570000|2021-12-02 16:12:50|18234.87|18234.87|18234.87|18234.87|18234.87|18234.87|18234.87|18234.87|0
1638461590000|2021-12-02 16:13:10|18234.41|18234.41|18233.01|18233.01|18234.41|18234.41|18233.01|18233.01|0
1638461620000|2021-12-02 16:13:40|18225.08|18225.08|18225.08|18225.08|18225.08|18225.08|18225.08|18225.08|0
1638461630000|2021-12-02 16:13:50|18222.28|18222.28|18222.28|18222.28|18222.28|18222.28|18222.28|18222.28|0
1638461640000|2021-12-02 16:14:00|18226.24|18226.24|18227.64|18227.64|18227.64|18227.64|18226.24|18226.24|0
1638461650000|2021-12-02 16:14:10|18231.61|18231.61|18231.61|18231.61|18231.61|18231.61|18231.61|18231.61|0
1638461690000|2021-12-02 16:14:50|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|0
1638461710000|2021-12-02 16:15:10|18229.04|18229.04|18233.01|18233.01|18233.01|18233.01|18229.04|18229.04|0
1638461720000|2021-12-02 16:15:20|18229.04|18229.04|18229.04|18229.04|18229.04|18229.04|18229.04|18229.04|0
1638461750000|2021-12-02 16:15:50|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|18233.01|0
1638461760000|2021-12-02 16:16:00|18233.93|18233.93|18233.93|18233.93|18233.93|18233.93|18233.93|18233.93|0
1638461770000|2021-12-02 16:16:10|18245.82|18245.82|18249.79|18249.79|18249.79|18249.79|18245.82|18245.82|0
1638461820000|2021-12-02 16:17:00|18245.82|18245.82|18241.86|18241.86|18245.82|18245.82|18239.06|18239.06|0
1638461840000|2021-12-02 16:17:20|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|18237.89|0
1638461870000|2021-12-02 16:17:50|18236.49|18236.49|18236.95|18236.95|18236.95|18236.95|18236.49|18236.49|0
1638461880000|2021-12-02 16:18:00|18236.49|18236.49|18236.49|18236.49|18236.49|18236.49|18236.49|18236.49|0
1638461890000|2021-12-02 16:18:10|18232.53|18232.53|18232.53|18232.53|18232.53|18232.53|18232.53|18232.53|0
1638461930000|2021-12-02 16:18:50|18231.13|18231.13|18231.13|18231.13|18231.13|18231.13|18231.13|18231.13|0
1638461940000|2021-12-02 16:19:00|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|0
1638461950000|2021-12-02 16:19:10|18231.13|18231.13|18231.13|18231.13|18231.13|18231.13|18226.93|18226.93|0
1638461990000|2021-12-02 16:19:50|18227.16|18227.16|18227.16|18227.16|18227.16|18227.16|18227.16|18227.16|0
1638462000000|2021-12-02 16:20:00|18231.13|18231.13|18231.59|18231.59|18231.59|18231.59|18231.13|18231.13|0
1638462010000|2021-12-02 16:20:10|18234.39|18234.39|18235.31|18235.31|18235.31|18235.31|18234.39|18234.39|0
1638462020000|2021-12-02 16:20:20|18239.27|18239.27|18239.27|18239.27|18239.27|18239.27|18239.27|18239.27|0
1638462050000|2021-12-02 16:20:50|18239.73|18239.73|18239.73|18239.73|18239.73|18239.73|18239.73|18239.73|0
1638462060000|2021-12-02 16:21:00|18238.81|18238.81|18238.81|18238.81|18238.81|18238.81|18238.81|18238.81|0
1638462090000|2021-12-02 16:21:30|18237.41|18237.41|18237.41|18237.41|18237.41|18237.41|18237.41|18237.41|0
1638462130000|2021-12-02 16:22:10|18241.38|18241.38|18245.34|18245.34|18245.34|18245.34|18241.38|18241.38|0
1638462140000|2021-12-02 16:22:20|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|0
1638462150000|2021-12-02 16:22:30|18242.3|18242.3|18242.3|18242.3|18242.3|18242.3|18242.3|18242.3|0
1638462160000|2021-12-02 16:22:40|18238.33|18238.33|18238.33|18238.33|18238.33|18238.33|18238.33|18238.33|0
1638462170000|2021-12-02 16:22:50|18239.25|18239.25|18239.25|18239.25|18239.25|18239.25|18239.25|18239.25|0
1638462180000|2021-12-02 16:23:00|18240.65|18240.65|18240.65|18240.65|18242.05|18242.05|18240.65|18240.65|0
1638462190000|2021-12-02 16:23:10|18239.27|18239.27|18240.19|18240.19|18240.19|18240.19|18239.27|18239.27|0
1638462200000|2021-12-02 16:23:20|18238.79|18238.79|18238.79|18238.79|18238.79|18238.79|18238.79|18238.79|0
1638462210000|2021-12-02 16:23:30|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|18234.82|0
1638462240000|2021-12-02 16:24:00|18238.79|18238.79|18238.79|18238.79|18238.79|18238.79|18238.79|18238.79|0
1638462260000|2021-12-02 16:24:20|18234.82|18234.82|18233.43|18233.43|18234.82|18234.82|18233.43|18233.43|0
1638462270000|2021-12-02 16:24:30|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|0
1638462280000|2021-12-02 16:24:40|18229.92|18229.92|18229.92|18229.92|18229.92|18229.92|18229.92|18229.92|0
1638462320000|2021-12-02 16:25:20|18230.38|18230.38|18230.38|18230.38|18230.38|18230.38|18230.38|18230.38|0
1638462330000|2021-12-02 16:25:30|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|0
1638462340000|2021-12-02 16:25:40|18226.87|18226.87|18226.87|18226.87|18226.87|18226.87|18226.87|18226.87|0
1638462350000|2021-12-02 16:25:50|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|18226.41|0
1638462360000|2021-12-02 16:26:00|18227.81|18227.81|18231.32|18231.32|18231.78|18231.78|18227.81|18227.81|0
1638462370000|2021-12-02 16:26:10|18231.78|18231.78|18231.78|18231.78|18231.78|18231.78|18231.78|18231.78|0
1638462380000|2021-12-02 16:26:20|18232.7|18232.7|18232.7|18232.7|18233.16|18233.16|18232.7|18232.7|0
1638462390000|2021-12-02 16:26:30|18236.66|18236.66|18236.66|18236.66|18236.66|18236.66|18236.66|18236.66|0
1638462400000|2021-12-02 16:26:40|18228.73|18228.73|18228.73|18228.73|18228.73|18228.73|18228.73|18228.73|0
1638462410000|2021-12-02 16:26:50|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|0
1638462440000|2021-12-02 16:27:20|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|0
1638462490000|2021-12-02 16:28:10|18224.53|18224.53|18224.53|18224.53|18224.53|18224.53|18224.53|18224.53|0
1638462500000|2021-12-02 16:28:20|18228.5|18228.5|18228.5|18228.5|18228.5|18228.5|18228.5|18228.5|0
1638462510000|2021-12-02 16:28:30|18228.04|18228.04|18222.68|18222.68|18228.04|18228.04|18222.68|18222.68|0
1638462550000|2021-12-02 16:29:10|18219.88|18219.88|18219.88|18219.88|18219.88|18219.88|18219.88|18219.88|0
1638462560000|2021-12-02 16:29:20|18223.84|18223.84|18225.24|18225.24|18225.24|18225.24|18223.84|18223.84|0
1638462570000|2021-12-02 16:29:30|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|18223.84|0
1638462580000|2021-12-02 16:29:40|18224.76|18224.76|18225.7|18225.7|18226.16|18226.16|18224.76|18224.76|0
1638462590000|2021-12-02 16:29:50|18225.24|18225.24|18221.28|18221.28|18225.24|18225.24|18221.28|18221.28|0
1638519360000|2021-12-03 08:16:00|18446.46|18446.46|18446.46|18446.46|18446.46|18446.46|18446.46|18446.46|0
1638519380000|2021-12-03 08:16:20|18440.86|18440.86|18429.66|18429.66|18440.86|18440.86|18429.66|18429.66|0
1638519390000|2021-12-03 08:16:30|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|18440.86|0
1638519400000|2021-12-03 08:16:40|18432.93|18432.93|18428.97|18428.97|18432.93|18432.93|18428.97|18428.97|0
1638519410000|2021-12-03 08:16:50|18438.76|18438.76|18438.76|18438.76|18438.76|18438.76|18438.76|18438.76|0
1638519450000|2021-12-03 08:17:30|18437.36|18437.36|18437.36|18437.36|18437.36|18437.36|18437.36|18437.36|0
1638519500000|2021-12-03 08:18:20|18423.37|18423.37|18402.62|18402.62|18423.37|18423.37|18402.62|18402.62|0
1638519520000|2021-12-03 08:18:40|18390.73|18390.73|18390.73|18390.73|18390.73|18390.73|18390.73|18390.73|0
1638519580000|2021-12-03 08:19:40|18378.83|18378.83|18378.83|18378.83|18378.83|18378.83|18378.83|18378.83|0
1638519640000|2021-12-03 08:20:40|18373.23|18373.23|18373.23|18373.23|18373.23|18373.23|18373.23|18373.23|0
1638519650000|2021-12-03 08:20:50|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|0
1638519660000|2021-12-03 08:21:00|18355.53|18355.53|18355.53|18355.53|18355.53|18355.53|18355.53|18355.53|0
1638519680000|2021-12-03 08:21:20|18358.33|18358.33|18358.33|18358.33|18358.33|18358.33|18358.33|18358.33|0
1638519720000|2021-12-03 08:22:00|18366.73|18366.73|18366.73|18366.73|18366.73|18366.73|18366.73|18366.73|0
1638519730000|2021-12-03 08:22:10|18368.13|18368.13|18368.13|18368.13|18368.13|18368.13|18368.13|18368.13|0
1638519810000|2021-12-03 08:23:30|18387.95|18387.95|18389.35|18389.35|18389.35|18389.35|18387.95|18387.95|0
1638519840000|2021-12-03 08:24:00|18392.11|18392.11|18392.11|18392.11|18392.11|18392.11|18392.11|18392.11|0
1638519880000|2021-12-03 08:24:40|18393.51|18393.51|18393.51|18393.51|18393.51|18393.51|18393.51|18393.51|0
1638519950000|2021-12-03 08:25:50|18390.71|18390.71|18390.71|18390.71|18390.71|18390.71|18390.71|18390.71|0
1638519970000|2021-12-03 08:26:10|18396.31|18396.31|18395.39|18395.39|18396.31|18396.31|18395.39|18395.39|0
1638519980000|2021-12-03 08:26:20|18396.79|18396.79|18396.79|18396.79|18396.79|18396.79|18396.79|18396.79|0
1638519990000|2021-12-03 08:26:30|18392.83|18392.83|18396.79|18396.79|18396.79|18396.79|18392.83|18392.83|0
1638520020000|2021-12-03 08:27:00|18399.59|18399.59|18399.59|18399.59|18399.59|18399.59|18399.59|18399.59|0
1638520030000|2021-12-03 08:27:10|18398.19|18398.19|18398.19|18398.19|18398.19|18398.19|18398.19|18398.19|0
1638520060000|2021-12-03 08:27:40|18400.95|18400.95|18400.95|18400.95|18400.95|18400.95|18400.95|18400.95|0
1638520080000|2021-12-03 08:28:00|18402.35|18402.35|18404.19|18404.19|18404.19|18404.19|18402.35|18402.35|0
1638520100000|2021-12-03 08:28:20|18403.27|18403.27|18403.27|18403.27|18403.27|18403.27|18403.27|18403.27|0
1638520110000|2021-12-03 08:28:30|18387.41|18387.41|18387.41|18387.41|18387.41|18387.41|18387.41|18387.41|0
1638520130000|2021-12-03 08:28:50|18379.48|18379.48|18379.48|18379.48|18379.48|18379.48|18379.48|18379.48|0
1638520170000|2021-12-03 08:29:30|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|0
1638520180000|2021-12-03 08:29:40|18377.35|18377.35|18377.35|18377.35|18377.35|18377.35|18377.35|18377.35|0
1638520220000|2021-12-03 08:30:20|18371.75|18371.75|18366.15|18366.15|18371.75|18371.75|18366.15|18366.15|0
1638520260000|2021-12-03 08:31:00|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|0
1638520330000|2021-12-03 08:32:10|18342.36|18342.36|18342.36|18342.36|18342.36|18342.36|18342.36|18342.36|0
1638520360000|2021-12-03 08:32:40|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|18350.29|0
1638520390000|2021-12-03 08:33:10|18347.99|18347.99|18347.99|18347.99|18347.99|18347.99|18347.99|18347.99|0
1638520410000|2021-12-03 08:33:30|18345.19|18345.19|18345.19|18345.19|18345.19|18345.19|18345.19|18345.19|0
1638520440000|2021-12-03 08:34:00|18347.99|18347.99|18347.99|18347.99|18347.99|18347.99|18347.99|18347.99|0
1638520490000|2021-12-03 08:34:50|18332.13|18332.13|18332.13|18332.13|18332.13|18332.13|18332.13|18332.13|0
1638520520000|2021-12-03 08:35:20|18327.93|18327.93|18327.93|18327.93|18327.93|18327.93|18327.93|18327.93|0
1638520530000|2021-12-03 08:35:30|18330.73|18330.73|18330.73|18330.73|18330.73|18330.73|18330.73|18330.73|0
1638520540000|2021-12-03 08:35:40|18333.53|18333.53|18333.53|18333.53|18333.53|18333.53|18333.53|18333.53|0
1638520570000|2021-12-03 08:36:10|18336.33|18336.33|18336.33|18336.33|18336.33|18336.33|18336.33|18336.33|0
1638520620000|2021-12-03 08:37:00|18337.73|18337.73|18337.73|18337.73|18337.73|18337.73|18337.73|18337.73|0
1638520680000|2021-12-03 08:38:00|18338.19|18338.19|18338.19|18338.19|18338.19|18338.19|18338.19|18338.19|0
1638520730000|2021-12-03 08:38:50|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|18333.99|0
1638520740000|2021-12-03 08:39:00|18335.39|18335.39|18333.99|18333.99|18338.19|18338.19|18333.99|18333.99|0
1638520750000|2021-12-03 08:39:10|18333.07|18333.07|18333.07|18333.07|18333.07|18333.07|18333.07|18333.07|0
1638520770000|2021-12-03 08:39:30|18331.67|18331.67|18331.67|18331.67|18331.67|18331.67|18331.67|18331.67|0
1638520800000|2021-12-03 08:40:00|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|0
1638520820000|2021-12-03 08:40:20|18327.71|18327.71|18327.71|18327.71|18327.71|18327.71|18327.71|18327.71|0
1638520840000|2021-12-03 08:40:40|18330.01|18330.01|18350.53|18350.53|18350.53|18350.53|18330.01|18330.01|0
1638521010000|2021-12-03 08:43:30|18351.9|18351.9|18351.9|18351.9|18351.9|18351.9|18351.9|18351.9|0
1638521070000|2021-12-03 08:44:30|18350.53|18350.53|18350.53|18350.53|18350.53|18350.53|18350.53|18350.53|0
1638521140000|2021-12-03 08:45:40|18350.07|18350.07|18350.07|18350.07|18350.07|18350.07|18350.07|18350.07|0
1638521200000|2021-12-03 08:46:40|18348.67|18348.67|18348.67|18348.67|18348.67|18348.67|18348.67|18348.67|0
1638521220000|2021-12-03 08:47:00|18356.6|18356.6|18364.53|18364.53|18364.53|18364.53|18356.6|18356.6|0
1638521260000|2021-12-03 08:47:40|18368.73|18368.73|18368.73|18368.73|18368.73|18368.73|18368.73|18368.73|0
1638521270000|2021-12-03 08:47:50|18364.53|18364.53|18364.53|18364.53|18364.53|18364.53|18364.53|18364.53|0
1638521310000|2021-12-03 08:48:30|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|0
1638521320000|2021-12-03 08:48:40|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|0
1638521340000|2021-12-03 08:49:00|18373.86|18373.86|18373.86|18373.86|18373.86|18373.86|18373.86|18373.86|0
1638521350000|2021-12-03 08:49:10|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|0
1638521400000|2021-12-03 08:50:00|18361.96|18361.96|18361.96|18361.96|18361.96|18361.96|18361.96|18361.96|0
1638521420000|2021-12-03 08:50:20|18358|18358|18358|18358|18358|18358|18358|18358|0
1638521490000|2021-12-03 08:51:30|18349.6|18349.6|18349.6|18349.6|18349.6|18349.6|18349.6|18349.6|0
1638521650000|2021-12-03 08:54:10|18361.49|18361.49|18361.49|18361.49|18361.49|18361.49|18361.49|18361.49|0
1638521730000|2021-12-03 08:55:30|18362.89|18362.89|18374.09|18374.09|18374.09|18374.09|18362.89|18362.89|0
1638521740000|2021-12-03 08:55:40|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|18369.89|0
1638521750000|2021-12-03 08:55:50|18371.29|18371.29|18371.29|18371.29|18371.29|18371.29|18371.29|18371.29|0
1638521760000|2021-12-03 08:56:00|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|0
1638521820000|2021-12-03 08:57:00|18362.89|18362.89|18362.89|18362.89|18362.89|18362.89|18362.89|18362.89|0
1638521850000|2021-12-03 08:57:30|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|18365.69|0
1638521940000|2021-12-03 08:59:00|18367.07|18367.07|18367.07|18367.07|18367.07|18367.07|18367.07|18367.07|0
1638521950000|2021-12-03 08:59:10|18367.99|18367.99|18367.99|18367.99|18367.99|18367.99|18367.99|18367.99|0
1638521990000|2021-12-03 08:59:50|18366.59|18366.59|18367.99|18367.99|18367.99|18367.99|18366.59|18366.59|0
1638522050000|2021-12-03 09:00:50|18379.89|18379.89|18379.89|18379.89|18379.89|18379.89|18379.89|18379.89|0
1638522090000|2021-12-03 09:01:30|18378.49|18378.49|18378.49|18378.49|18378.49|18378.49|18378.49|18378.49|0
1638522110000|2021-12-03 09:01:50|18374.52|18374.52|18374.52|18374.52|18374.52|18374.52|18374.52|18374.52|0
1638522120000|2021-12-03 09:02:00|18378.49|18378.49|18374.29|18374.29|18378.49|18378.49|18374.29|18374.29|0
1638522180000|2021-12-03 09:03:00|18372.91|18372.91|18372.91|18372.91|18372.91|18372.91|18372.91|18372.91|0
1638522190000|2021-12-03 09:03:10|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|18374.31|0
1638522200000|2021-12-03 09:03:20|18373.39|18373.39|18373.39|18373.39|18373.39|18373.39|18373.39|18373.39|0
1638522250000|2021-12-03 09:04:10|18369.19|18369.19|18369.19|18369.19|18369.19|18369.19|18369.19|18369.19|0
1638522310000|2021-12-03 09:05:10|18361.26|18361.26|18361.26|18361.26|18361.26|18361.26|18361.26|18361.26|0
1638522390000|2021-12-03 09:06:30|18373.16|18373.16|18369.19|18369.19|18373.16|18373.16|18369.19|18369.19|0
1638522460000|2021-12-03 09:07:40|18367.79|18367.79|18367.79|18367.79|18367.79|18367.79|18367.79|18367.79|0
1638522480000|2021-12-03 09:08:00|18367.33|18367.33|18368.71|18368.71|18368.71|18368.71|18367.33|18367.33|0
1638522490000|2021-12-03 09:08:10|18364.51|18364.51|18340.49|18340.49|18364.51|18364.51|18340.49|18340.49|0
1638522530000|2021-12-03 09:08:50|18337.69|18337.69|18337.69|18337.69|18337.69|18337.69|18337.69|18337.69|0
1638522640000|2021-12-03 09:10:40|18353.55|18353.55|18353.55|18353.55|18353.55|18353.55|18353.55|18353.55|0
1638522660000|2021-12-03 09:11:00|18367.08|18367.08|18367.08|18367.08|18369.88|18369.88|18367.08|18367.08|0
1638522720000|2021-12-03 09:12:00|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|18359.15|0
1638522820000|2021-12-03 09:13:40|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|0
1638522840000|2021-12-03 09:14:00|18371.28|18371.28|18371.28|18371.28|18371.28|18371.28|18371.28|18371.28|0
1638522850000|2021-12-03 09:14:10|18374.08|18374.08|18374.08|18374.08|18374.08|18374.08|18374.08|18374.08|0
1638522860000|2021-12-03 09:14:20|18375.48|18375.48|18391.34|18391.34|18391.34|18391.34|18375.48|18375.48|0
1638522870000|2021-12-03 09:14:30|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|0
1638522900000|2021-12-03 09:15:00|18379.44|18379.44|18375.48|18375.48|18379.44|18379.44|18375.48|18375.48|0
1638523060000|2021-12-03 09:17:40|18379.67|18379.67|18378.28|18378.28|18379.67|18379.67|18378.28|18378.28|0
1638523230000|2021-12-03 09:20:30|18376.88|18376.88|18376.88|18376.88|18376.88|18376.88|18376.88|18376.88|0
1638523290000|2021-12-03 09:21:30|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|18368.95|0
1638523380000|2021-12-03 09:23:00|18374.54|18374.54|18368.95|18368.95|18374.54|18374.54|18368.95|18368.95|0
1638523470000|2021-12-03 09:24:30|18373.14|18373.14|18368.95|18368.95|18375.94|18375.94|18368.95|18368.95|0
1638523510000|2021-12-03 09:25:10|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|0
1638523620000|2021-12-03 09:27:00|18363.58|18363.58|18367.55|18367.55|18367.55|18367.55|18363.58|18363.58|0
1638523630000|2021-12-03 09:27:10|18363.58|18363.58|18363.58|18363.58|18363.58|18363.58|18363.58|18363.58|0
1638523650000|2021-12-03 09:27:30|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|0
1638523750000|2021-12-03 09:29:10|18375.48|18375.48|18375.48|18375.48|18375.48|18375.48|18375.48|18375.48|0
1638523760000|2021-12-03 09:29:20|18382.47|18382.47|18382.47|18382.47|18382.47|18382.47|18382.47|18382.47|0
1638523780000|2021-12-03 09:29:40|18386.67|18386.67|18386.67|18386.67|18386.67|18386.67|18386.67|18386.67|0
1638523790000|2021-12-03 09:29:50|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|0
1638524120000|2021-12-03 09:35:20|18381.54|18381.54|18381.54|18381.54|18381.54|18381.54|18381.54|18381.54|0
1638524230000|2021-12-03 09:37:10|18384.34|18384.34|18377.34|18377.34|18384.34|18384.34|18377.34|18377.34|0
1638524330000|2021-12-03 09:38:50|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|18381.31|0
1638524350000|2021-12-03 09:39:10|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|18377.34|0
1638524380000|2021-12-03 09:39:40|18373.14|18373.14|18374.54|18374.54|18374.54|18374.54|18373.14|18373.14|0
1638524400000|2021-12-03 09:40:00|18372.7|18372.7|18372.7|18372.7|18372.7|18372.7|18372.7|18372.7|0
1638524410000|2021-12-03 09:40:10|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|0
1638524460000|2021-12-03 09:41:00|18373.18|18373.18|18373.18|18373.18|18373.18|18373.18|18373.18|18373.18|0
1638524490000|2021-12-03 09:41:30|18373.64|18373.64|18371.81|18371.81|18373.64|18373.64|18371.81|18371.81|0
1638524540000|2021-12-03 09:42:20|18367.84|18367.84|18367.84|18367.84|18367.84|18367.84|18367.84|18367.84|0
1638524570000|2021-12-03 09:42:50|18363.87|18363.87|18361.08|18361.08|18363.87|18363.87|18361.08|18361.08|0
1638524580000|2021-12-03 09:43:00|18359.68|18359.68|18359.68|18359.68|18359.68|18359.68|18359.68|18359.68|0
1638524650000|2021-12-03 09:44:10|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|0
1638524670000|2021-12-03 09:44:30|18365.04|18365.04|18372.97|18372.97|18372.97|18372.97|18365.04|18365.04|0
1638524720000|2021-12-03 09:45:20|18374.37|18374.37|18377.17|18377.17|18377.17|18377.17|18374.37|18374.37|0
1638524770000|2021-12-03 09:46:10|18378.57|18378.57|18378.57|18378.57|18378.57|18378.57|18378.57|18378.57|0
1638524820000|2021-12-03 09:47:00|18377.17|18377.17|18377.17|18377.17|18377.17|18377.17|18377.17|18377.17|0
1638524890000|2021-12-03 09:48:10|18377.63|18377.63|18377.63|18377.63|18377.63|18377.63|18377.63|18377.63|0
1638524910000|2021-12-03 09:48:30|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|0
1638525010000|2021-12-03 09:50:10|18369.7|18369.7|18357.8|18357.8|18369.7|18369.7|18357.8|18357.8|0
1638525030000|2021-12-03 09:50:30|18361.77|18361.77|18361.77|18361.77|18361.77|18361.77|18361.77|18361.77|0
1638525060000|2021-12-03 09:51:00|18365.73|18365.73|18365.73|18365.73|18365.73|18365.73|18365.73|18365.73|0
1638525150000|2021-12-03 09:52:30|18369.7|18369.7|18369.7|18369.7|18369.7|18369.7|18369.7|18369.7|0
1638525160000|2021-12-03 09:52:40|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|18373.66|0
1638525180000|2021-12-03 09:53:00|18377.63|18377.63|18373.43|18373.43|18377.63|18377.63|18373.43|18373.43|0
1638525430000|2021-12-03 09:57:10|18376.23|18376.23|18377.63|18377.63|18377.63|18377.63|18376.23|18376.23|0
1638525450000|2021-12-03 09:57:30|18380.43|18380.43|18380.43|18380.43|18380.43|18380.43|18380.43|18380.43|0
1638525500000|2021-12-03 09:58:20|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|18384.39|0
1638525630000|2021-12-03 10:00:30|18388.36|18388.36|18388.36|18388.36|18388.36|18388.36|18388.36|18388.36|0
1638525650000|2021-12-03 10:00:50|18385.56|18385.56|18385.56|18385.56|18385.56|18385.56|18385.56|18385.56|0
1638525880000|2021-12-03 10:04:40|18381.36|18381.36|18385.56|18385.56|18385.56|18385.56|18381.36|18381.36|0
1638525900000|2021-12-03 10:05:00|18386.96|18386.96|18386.96|18386.96|18386.96|18386.96|18386.96|18386.96|0
1638525970000|2021-12-03 10:06:10|18406.79|18406.79|18406.79|18406.79|18406.79|18406.79|18406.79|18406.79|0
1638525980000|2021-12-03 10:06:20|18410.75|18410.75|18414.72|18414.72|18414.72|18414.72|18410.75|18410.75|0
1638526000000|2021-12-03 10:06:40|18426.61|18426.61|18426.61|18426.61|18426.61|18426.61|18426.61|18426.61|0
1638526020000|2021-12-03 10:07:00|18428.01|18428.01|18429.41|18429.41|18429.41|18429.41|18428.01|18428.01|0
1638526040000|2021-12-03 10:07:20|18432.21|18432.21|18429.41|18429.41|18432.21|18432.21|18429.41|18429.41|0
1638526130000|2021-12-03 10:08:50|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|18425.45|0
1638526200000|2021-12-03 10:10:00|18421.48|18421.48|18421.48|18421.48|18421.48|18421.48|18421.48|18421.48|0
1638526250000|2021-12-03 10:10:50|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|18429.41|0
1638526280000|2021-12-03 10:11:20|18428.49|18428.49|18421.49|18421.49|18428.49|18428.49|18421.49|18421.49|0
1638526300000|2021-12-03 10:11:40|18424.29|18424.29|18425.69|18425.69|18425.69|18425.69|18424.29|18424.29|0
1638526340000|2021-12-03 10:12:20|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|18421.49|0
1638526410000|2021-12-03 10:13:30|18413.56|18413.56|18407.97|18407.97|18413.56|18413.56|18407.97|18407.97|0
1638526430000|2021-12-03 10:13:50|18405.17|18405.17|18405.17|18405.17|18405.17|18405.17|18405.17|18405.17|0
1638526440000|2021-12-03 10:14:00|18403.77|18403.77|18407.97|18407.97|18407.97|18407.97|18403.77|18403.77|0
1638526480000|2021-12-03 10:14:40|18400.04|18400.04|18400.04|18400.04|18400.04|18400.04|18400.04|18400.04|0
1638526490000|2021-12-03 10:14:50|18397.74|18397.74|18397.74|18397.74|18397.74|18397.74|18397.74|18397.74|0
1638526510000|2021-12-03 10:15:10|18389.81|18389.81|18389.81|18389.81|18389.81|18389.81|18389.81|18389.81|0
1638526530000|2021-12-03 10:15:30|18381.41|18381.41|18382.81|18382.81|18382.81|18382.81|18381.41|18381.41|0
1638526550000|2021-12-03 10:15:50|18387.01|18387.01|18387.01|18387.01|18387.01|18387.01|18387.01|18387.01|0
1638526580000|2021-12-03 10:16:20|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|0
1638526590000|2021-12-03 10:16:30|18384.21|18384.21|18382.81|18382.81|18384.21|18384.21|18382.81|18382.81|0
1638526720000|2021-12-03 10:18:40|18378.84|18378.84|18378.84|18378.84|18378.84|18378.84|18378.84|18378.84|0
1638526750000|2021-12-03 10:19:10|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|0
1638526770000|2021-12-03 10:19:30|18374.88|18374.88|18374.88|18374.88|18374.88|18374.88|18374.88|18374.88|0
1638526790000|2021-12-03 10:19:50|18366.48|18366.48|18366.48|18366.48|18366.48|18366.48|18366.48|18366.48|0
1638526800000|2021-12-03 10:20:00|18354.59|18354.59|18342.97|18342.97|18354.59|18354.59|18342.97|18342.97|0
1638526810000|2021-12-03 10:20:10|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|0
1638526830000|2021-12-03 10:20:30|18337.63|18337.63|18337.63|18337.63|18337.63|18337.63|18337.63|18337.63|0
1638526870000|2021-12-03 10:21:10|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|0
1638526890000|2021-12-03 10:21:30|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|0
1638526950000|2021-12-03 10:22:30|18336.46|18336.46|18336.46|18336.46|18336.46|18336.46|18336.46|18336.46|0
1638526980000|2021-12-03 10:23:00|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|18335.06|0
1638526990000|2021-12-03 10:23:10|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|18339.03|0
1638527020000|2021-12-03 10:23:40|18340.43|18340.43|18340.43|18340.43|18340.43|18340.43|18340.43|18340.43|0
1638527140000|2021-12-03 10:25:40|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|0
1638527180000|2021-12-03 10:26:20|18343.22|18343.22|18343.22|18343.22|18343.22|18343.22|18343.22|18343.22|0
1638527210000|2021-12-03 10:26:50|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|18341.83|0
1638527230000|2021-12-03 10:27:10|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|0
1638527370000|2021-12-03 10:29:30|18347.19|18347.19|18348.59|18348.59|18348.59|18348.59|18347.19|18347.19|0
1638527400000|2021-12-03 10:30:00|18339.26|18339.26|18337.38|18337.38|18339.26|18339.26|18336.46|18336.46|0
1638527440000|2021-12-03 10:30:40|18340.18|18340.18|18340.18|18340.18|18340.18|18340.18|18340.18|18340.18|0
1638527620000|2021-12-03 10:33:40|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|0
1638527630000|2021-12-03 10:33:50|18347.18|18347.18|18345.78|18345.78|18347.18|18347.18|18345.78|18345.78|0
1638527650000|2021-12-03 10:34:10|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|0
1638527700000|2021-12-03 10:35:00|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|18352.07|0
1638527710000|2021-12-03 10:35:10|18348.11|18348.11|18349.51|18349.51|18349.51|18349.51|18344.14|18344.14|0
1638527720000|2021-12-03 10:35:20|18350.43|18350.43|18354.63|18354.63|18354.63|18354.63|18350.43|18350.43|0
1638527730000|2021-12-03 10:35:30|18350.43|18350.43|18349.03|18349.03|18350.43|18350.43|18349.03|18349.03|0
1638527740000|2021-12-03 10:35:40|18351.83|18351.83|18353.23|18353.23|18353.23|18353.23|18351.83|18351.83|0
1638527780000|2021-12-03 10:36:20|18350.43|18350.43|18350.43|18350.43|18350.43|18350.43|18350.43|18350.43|0
1638527840000|2021-12-03 10:37:20|18353.23|18353.23|18353.23|18353.23|18353.23|18353.23|18353.23|18353.23|0
1638527860000|2021-12-03 10:37:40|18356.03|18356.03|18356.03|18356.03|18356.03|18356.03|18356.03|18356.03|0
1638527910000|2021-12-03 10:38:30|18351.83|18351.83|18351.83|18351.83|18351.83|18351.83|18351.83|18351.83|0
1638527930000|2021-12-03 10:38:50|18344.83|18344.83|18340.86|18340.86|18344.83|18344.83|18340.86|18340.86|0
1638527950000|2021-12-03 10:39:10|18339.47|18339.47|18339.47|18339.47|18339.47|18339.47|18339.47|18339.47|0
1638527980000|2021-12-03 10:39:40|18331.53|18331.53|18331.53|18331.53|18331.53|18331.53|18331.53|18331.53|0
1638528010000|2021-12-03 10:40:10|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|18327.57|0
1638528070000|2021-12-03 10:41:10|18326.17|18326.17|18336.9|18336.9|18336.9|18336.9|18326.17|18326.17|0
1638528080000|2021-12-03 10:41:20|18332.93|18332.93|18332.93|18332.93|18332.93|18332.93|18332.93|18332.93|0
1638528110000|2021-12-03 10:41:50|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|18332.02|0
1638528120000|2021-12-03 10:42:00|18333.41|18333.41|18333.41|18333.41|18333.41|18333.41|18333.41|18333.41|0
1638528140000|2021-12-03 10:42:20|18337.38|18337.38|18337.38|18337.38|18337.38|18337.38|18337.38|18337.38|0
1638528210000|2021-12-03 10:43:30|18334.58|18334.58|18335.98|18335.98|18335.98|18335.98|18334.58|18334.58|0
1638528220000|2021-12-03 10:43:40|18337.38|18337.38|18337.38|18337.38|18337.38|18337.38|18337.38|18337.38|0
1638528230000|2021-12-03 10:43:50|18335.98|18335.98|18334.58|18334.58|18335.98|18335.98|18334.58|18334.58|0
1638528250000|2021-12-03 10:44:10|18330.62|18330.62|18329.22|18329.22|18330.62|18330.62|18329.22|18329.22|0
1638528300000|2021-12-03 10:45:00|18327.82|18327.82|18327.82|18327.82|18327.82|18327.82|18327.82|18327.82|0
1638528310000|2021-12-03 10:45:10|18325.98|18325.98|18322.3|18322.3|18325.98|18325.98|18322.3|18322.3|0
1638528350000|2021-12-03 10:45:50|18325.1|18325.1|18325.1|18325.1|18325.1|18325.1|18325.1|18325.1|0
1638528360000|2021-12-03 10:46:00|18323.7|18323.7|18331.63|18331.63|18331.63|18331.63|18323.7|18323.7|0
1638528390000|2021-12-03 10:46:30|18335.6|18335.6|18339.56|18339.56|18339.56|18339.56|18335.6|18335.6|0
1638528420000|2021-12-03 10:47:00|18343.76|18343.76|18343.76|18343.76|18343.76|18343.76|18343.76|18343.76|0
1638528430000|2021-12-03 10:47:10|18346.56|18346.56|18358.45|18358.45|18358.45|18358.45|18346.56|18346.56|0
1638528440000|2021-12-03 10:47:20|18355.65|18355.65|18354.26|18354.26|18355.65|18355.65|18354.26|18354.26|0
1638528480000|2021-12-03 10:48:00|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|18351.46|0
1638528490000|2021-12-03 10:48:10|18347.49|18347.49|18347.49|18347.49|18347.49|18347.49|18347.49|18347.49|0
1638528520000|2021-12-03 10:48:40|18340.73|18340.73|18340.73|18340.73|18340.73|18340.73|18340.73|18340.73|0
1638528530000|2021-12-03 10:48:50|18335.36|18335.36|18336.74|18336.74|18336.74|18336.74|18335.36|18335.36|0
1638528560000|2021-12-03 10:49:20|18337.2|18337.2|18337.2|18337.2|18337.2|18337.2|18337.2|18337.2|0
1638528590000|2021-12-03 10:49:50|18340|18340|18340|18340|18340|18340|18340|18340|0
1638528600000|2021-12-03 10:50:00|18340.46|18340.46|18341.38|18341.38|18341.38|18341.38|18340.46|18340.46|0
1638528640000|2021-12-03 10:50:40|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|0
1638528660000|2021-12-03 10:51:00|18345.34|18345.34|18345.34|18345.34|18345.34|18345.34|18345.34|18345.34|0
1638528700000|2021-12-03 10:51:40|18353.27|18353.27|18353.27|18353.27|18353.27|18353.27|18353.27|18353.27|0
1638528730000|2021-12-03 10:52:10|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|18349.31|0
1638528780000|2021-12-03 10:53:00|18347.91|18347.91|18343.94|18343.94|18347.91|18347.91|18343.94|18343.94|0
1638528790000|2021-12-03 10:53:10|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|0
1638528810000|2021-12-03 10:53:30|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|18342.78|0
1638528880000|2021-12-03 10:54:40|18350.71|18350.71|18350.71|18350.71|18350.71|18350.71|18350.71|18350.71|0
1638528900000|2021-12-03 10:55:00|18338.81|18338.81|18338.81|18338.81|18338.81|18338.81|18338.81|18338.81|0
1638528910000|2021-12-03 10:55:10|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|0
1638529060000|2021-12-03 10:57:40|18344.41|18344.41|18344.41|18344.41|18344.41|18344.41|18344.41|18344.41|0
1638529080000|2021-12-03 10:58:00|18343.01|18343.01|18343.01|18343.01|18343.01|18343.01|18343.01|18343.01|0
1638529090000|2021-12-03 10:58:10|18344.39|18344.39|18344.85|18344.85|18344.85|18344.85|18344.39|18344.39|0
1638529100000|2021-12-03 10:58:20|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|18347.65|0
1638529150000|2021-12-03 10:59:10|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|18351.61|0
1638529160000|2021-12-03 10:59:20|18352.99|18352.99|18353.45|18353.45|18353.45|18353.45|18352.99|18352.99|0
1638529210000|2021-12-03 11:00:10|18361.38|18361.38|18369.31|18369.31|18369.31|18369.31|18361.38|18361.38|0
1638529230000|2021-12-03 11:00:30|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|18376.31|0
1638529240000|2021-12-03 11:00:40|18379.11|18379.11|18379.11|18379.11|18379.11|18379.11|18379.11|18379.11|0
1638529260000|2021-12-03 11:01:00|18380.95|18380.95|18380.95|18380.95|18380.95|18380.95|18380.95|18380.95|0
1638529290000|2021-12-03 11:01:30|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|0
1638529350000|2021-12-03 11:02:30|18396.81|18396.81|18396.81|18396.81|18396.81|18396.81|18396.81|18396.81|0
1638529390000|2021-12-03 11:03:10|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|18392.85|0
1638529420000|2021-12-03 11:03:40|18394.24|18394.24|18394.24|18394.24|18394.24|18394.24|18394.24|18394.24|0
1638529430000|2021-12-03 11:03:50|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|18395.62|0
1638529440000|2021-12-03 11:04:00|18394.22|18394.22|18394.22|18394.22|18394.22|18394.22|18394.22|18394.22|0
1638529480000|2021-12-03 11:04:40|18406.12|18406.12|18406.12|18406.12|18406.12|18406.12|18406.12|18406.12|0
1638529490000|2021-12-03 11:04:50|18410.09|18410.09|18410.09|18410.09|18410.09|18410.09|18410.09|18410.09|0
1638529510000|2021-12-03 11:05:10|18411.49|18411.49|18411.49|18411.49|18411.49|18411.49|18411.49|18411.49|0
1638529540000|2021-12-03 11:05:40|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|0
1638529550000|2021-12-03 11:05:50|18418.25|18418.25|18418.25|18418.25|18418.25|18418.25|18418.25|18418.25|0
1638529560000|2021-12-03 11:06:00|18421.05|18421.05|18421.05|18421.05|18421.05|18421.05|18421.05|18421.05|0
1638529610000|2021-12-03 11:06:50|18417.08|18417.08|18417.08|18417.08|18417.08|18417.08|18417.08|18417.08|0
1638529690000|2021-12-03 11:08:10|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|18414.28|0
1638529720000|2021-12-03 11:08:40|18412.88|18412.88|18408.92|18408.92|18414.28|18414.28|18408.92|18408.92|0
1638529800000|2021-12-03 11:10:00|18416.85|18416.85|18416.85|18416.85|18416.85|18416.85|18416.85|18416.85|0
1638529830000|2021-12-03 11:10:30|18419.65|18419.65|18419.65|18419.65|18419.65|18419.65|18419.65|18419.65|0
1638529880000|2021-12-03 11:11:20|18421.05|18421.05|18421.05|18421.05|18421.05|18421.05|18421.05|18421.05|0
1638529890000|2021-12-03 11:11:30|18418.25|18418.25|18418.25|18418.25|18418.25|18418.25|18418.25|18418.25|0
1638529920000|2021-12-03 11:12:00|18414.11|18414.11|18414.11|18414.11|18414.11|18414.11|18414.11|18414.11|0
1638529930000|2021-12-03 11:12:10|18412.71|18412.71|18412.71|18412.71|18412.71|18412.71|18412.71|18412.71|0
1638529940000|2021-12-03 11:12:20|18416.91|18416.91|18416.91|18416.91|18416.91|18416.91|18416.91|18416.91|0
1638529960000|2021-12-03 11:12:40|18405.02|18405.02|18400.82|18400.82|18405.02|18405.02|18400.82|18400.82|0
1638529970000|2021-12-03 11:12:50|18396.85|18396.85|18396.85|18396.85|18396.85|18396.85|18396.85|18396.85|0
1638530070000|2021-12-03 11:14:30|18394.05|18394.05|18394.05|18394.05|18394.05|18394.05|18394.05|18394.05|0
1638530140000|2021-12-03 11:15:40|18401.98|18401.98|18401.98|18401.98|18401.98|18401.98|18401.98|18401.98|0
1638530170000|2021-12-03 11:16:10|18403.38|18403.38|18403.38|18403.38|18403.38|18403.38|18403.38|18403.38|0
1638530270000|2021-12-03 11:17:50|18407.06|18407.06|18407.06|18407.06|18407.06|18407.06|18407.06|18407.06|0
1638530300000|2021-12-03 11:18:20|18409.86|18409.86|18411.26|18411.26|18411.26|18411.26|18409.86|18409.86|0
1638530360000|2021-12-03 11:19:20|18407.06|18407.06|18407.06|18407.06|18407.06|18407.06|18407.06|18407.06|0
1638530380000|2021-12-03 11:19:40|18411.03|18411.03|18411.03|18411.03|18411.03|18411.03|18411.03|18411.03|0
1638530400000|2021-12-03 11:20:00|18412.42|18412.42|18412.42|18412.42|18412.42|18412.42|18412.42|18412.42|0
1638530520000|2021-12-03 11:22:00|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|0
1638530540000|2021-12-03 11:22:20|18423.15|18423.15|18423.15|18423.15|18423.15|18423.15|18423.15|18423.15|0
1638530560000|2021-12-03 11:22:40|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|18415.22|0
1638530590000|2021-12-03 11:23:10|18413.82|18413.82|18413.82|18413.82|18413.82|18413.82|18413.82|18413.82|0
1638530630000|2021-12-03 11:23:50|18409.86|18409.86|18408.46|18408.46|18409.86|18409.86|18408.46|18408.46|0
1638530640000|2021-12-03 11:24:00|18408|18408|18406.6|18406.6|18408|18408|18406.6|18406.6|0
1638530670000|2021-12-03 11:24:30|18409.4|18409.4|18409.4|18409.4|18409.4|18409.4|18409.4|18409.4|0
1638530740000|2021-12-03 11:25:40|18408|18408|18412.2|18412.2|18412.2|18412.2|18408|18408|0
1638530820000|2021-12-03 11:27:00|18415|18415|18417.8|18417.8|18417.8|18417.8|18415|18415|0
1638530830000|2021-12-03 11:27:10|18421.76|18421.76|18421.76|18421.76|18421.76|18421.76|18421.76|18421.76|0
1638530930000|2021-12-03 11:28:50|18423.16|18423.16|18423.16|18423.16|18423.16|18423.16|18423.16|18423.16|0
1638530940000|2021-12-03 11:29:00|18421.76|18421.76|18415|18415|18421.76|18421.76|18415|18415|0
1638530970000|2021-12-03 11:29:30|18413.6|18413.6|18413.6|18413.6|18413.6|18413.6|18413.6|18413.6|0
1638530990000|2021-12-03 11:29:50|18410.8|18410.8|18410.8|18410.8|18410.8|18410.8|18410.8|18410.8|0
1638531090000|2021-12-03 11:31:30|18415|18415|18415|18415|18415|18415|18415|18415|0
1638531140000|2021-12-03 11:32:20|18416.4|18416.4|18416.4|18416.4|18417.8|18417.8|18416.4|18416.4|0
1638531160000|2021-12-03 11:32:40|18420.36|18420.36|18423.16|18423.16|18423.16|18423.16|18420.36|18420.36|0
1638531180000|2021-12-03 11:33:00|18419.2|18419.2|18419.2|18419.2|18419.2|18419.2|18419.2|18419.2|0
1638531240000|2021-12-03 11:34:00|18420.6|18420.6|18419.2|18419.2|18420.6|18420.6|18419.2|18419.2|0
1638531250000|2021-12-03 11:34:10|18423.39|18423.39|18426.19|18426.19|18426.19|18426.19|18423.39|18423.39|0
1638531260000|2021-12-03 11:34:20|18423.39|18423.39|18427.59|18427.59|18427.59|18427.59|18423.39|18423.39|0
1638531350000|2021-12-03 11:35:50|18426.19|18426.19|18423.39|18423.39|18426.19|18426.19|18421.99|18421.99|0
1638531360000|2021-12-03 11:36:00|18424.79|18424.79|18424.79|18424.79|18424.79|18424.79|18424.79|18424.79|0
1638531370000|2021-12-03 11:36:10|18421.99|18421.99|18421.99|18421.99|18421.99|18421.99|18421.99|18421.99|0
1638531400000|2021-12-03 11:36:40|18419.2|18419.2|18419.2|18419.2|18419.2|18419.2|18419.2|18419.2|0
1638531500000|2021-12-03 11:38:20|18421.99|18421.99|18421.99|18421.99|18421.99|18421.99|18421.99|18421.99|0
1638531530000|2021-12-03 11:38:50|18423.39|18423.39|18428.99|18428.99|18430.39|18430.39|18423.39|18423.39|0
1638531540000|2021-12-03 11:39:00|18427.59|18427.59|18426.19|18426.19|18427.59|18427.59|18426.19|18426.19|0
1638531560000|2021-12-03 11:39:20|18428.99|18428.99|18424.79|18424.79|18428.99|18428.99|18424.79|18424.79|0
1638531620000|2021-12-03 11:40:20|18425.71|18425.71|18425.71|18425.71|18425.71|18425.71|18425.71|18425.71|0
1638531650000|2021-12-03 11:40:50|18429.91|18429.91|18431.31|18431.31|18431.31|18431.31|18429.91|18429.91|0
1638531700000|2021-12-03 11:41:40|18428.51|18428.51|18428.51|18428.51|18428.51|18428.51|18428.51|18428.51|0
1638531860000|2021-12-03 11:44:20|18431.31|18431.31|18431.31|18431.31|18431.31|18431.31|18431.31|18431.31|0
1638531890000|2021-12-03 11:44:50|18429.91|18429.91|18429.68|18429.68|18429.91|18429.91|18425.71|18425.71|0
1638531900000|2021-12-03 11:45:00|18426.88|18426.88|18426.88|18426.88|18426.88|18426.88|18426.88|18426.88|0
1638531970000|2021-12-03 11:46:10|18424.08|18424.08|18424.08|18424.08|18424.08|18424.08|18424.08|18424.08|0
1638532000000|2021-12-03 11:46:40|18420.12|18420.12|18420.12|18420.12|18420.12|18420.12|18420.12|18420.12|0
1638532010000|2021-12-03 11:46:50|18416.15|18416.15|18416.15|18416.15|18416.15|18416.15|18416.15|18416.15|0
1638532080000|2021-12-03 11:48:00|18420.12|18420.12|18424.08|18424.08|18424.08|18424.08|18420.12|18420.12|0
1638532110000|2021-12-03 11:48:30|18426.88|18426.88|18426.88|18426.88|18426.88|18426.88|18426.88|18426.88|0
1638532120000|2021-12-03 11:48:40|18425.48|18425.48|18421.28|18421.28|18425.48|18425.48|18421.28|18421.28|0
1638532150000|2021-12-03 11:49:10|18426.88|18426.88|18437.61|18437.61|18437.61|18437.61|18426.88|18426.88|0
1638532190000|2021-12-03 11:49:50|18441.57|18441.57|18451.37|18451.37|18451.37|18451.37|18441.57|18441.57|0
1638532270000|2021-12-03 11:51:10|18452.77|18452.77|18452.77|18452.77|18452.77|18452.77|18452.77|18452.77|0
1638532320000|2021-12-03 11:52:00|18454.17|18454.17|18454.17|18454.17|18454.17|18454.17|18454.17|18454.17|0
1638532420000|2021-12-03 11:53:40|18462.1|18462.1|18462.1|18462.1|18462.1|18462.1|18462.1|18462.1|0
1638532430000|2021-12-03 11:53:50|18470.03|18470.03|18470.03|18470.03|18470.03|18470.03|18470.03|18470.03|0
1638532490000|2021-12-03 11:54:50|18462.1|18462.1|18462.1|18462.1|18462.1|18462.1|18462.1|18462.1|0
1638532620000|2021-12-03 11:57:00|18458.13|18458.13|18458.13|18458.13|18458.13|18458.13|18458.13|18458.13|0
1638532660000|2021-12-03 11:57:40|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|0
1638532720000|2021-12-03 11:58:40|18452.54|18452.54|18452.54|18452.54|18452.54|18452.54|18452.54|18452.54|0
1638532750000|2021-12-03 11:59:10|18455.34|18455.34|18456.74|18456.74|18456.74|18456.74|18455.34|18455.34|0
1638532790000|2021-12-03 11:59:50|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|0
1638532910000|2021-12-03 12:01:50|18451.37|18451.37|18451.37|18451.37|18451.37|18451.37|18451.37|18451.37|0
1638533000000|2021-12-03 12:03:20|18449.97|18449.97|18449.97|18449.97|18449.97|18449.97|18449.97|18449.97|0
1638533060000|2021-12-03 12:04:20|18451.37|18451.37|18451.37|18451.37|18451.37|18451.37|18451.37|18451.37|0
1638533100000|2021-12-03 12:05:00|18459.3|18459.3|18459.3|18459.3|18467.23|18467.23|18459.3|18459.3|0
1638533170000|2021-12-03 12:06:10|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|18455.34|0
1638533240000|2021-12-03 12:07:20|18443.44|18443.44|18443.44|18443.44|18443.44|18443.44|18443.44|18443.44|0
1638533260000|2021-12-03 12:07:40|18439.47|18439.47|18439.47|18439.47|18439.47|18439.47|18439.47|18439.47|0
1638533270000|2021-12-03 12:07:50|18437.18|18437.18|18437.18|18437.18|18437.18|18437.18|18437.18|18437.18|0
1638533340000|2021-12-03 12:09:00|18441.14|18441.14|18449.07|18449.07|18449.07|18449.07|18441.14|18441.14|0
1638533400000|2021-12-03 12:10:00|18446.27|18446.27|18446.27|18446.27|18446.27|18446.27|18446.27|18446.27|0
1638533570000|2021-12-03 12:12:50|18442.31|18442.31|18442.31|18442.31|18442.31|18442.31|18442.31|18442.31|0
1638533680000|2021-12-03 12:14:40|18438.34|18438.34|18438.34|18438.34|18438.34|18438.34|18438.34|18438.34|0
1638533690000|2021-12-03 12:14:50|18432.74|18432.74|18432.29|18432.29|18432.74|18432.74|18432.29|18432.29|0
1638533840000|2021-12-03 12:17:20|18436.25|18436.25|18440.22|18440.22|18440.22|18440.22|18436.25|18436.25|0
1638533850000|2021-12-03 12:17:30|18448.15|18448.15|18448.15|18448.15|18448.15|18448.15|18448.15|18448.15|0
1638533870000|2021-12-03 12:17:50|18446.75|18446.75|18449.55|18449.55|18449.55|18449.55|18446.75|18446.75|0
1638533910000|2021-12-03 12:18:30|18443.95|18443.95|18443.95|18443.95|18443.95|18443.95|18443.95|18443.95|0
1638533920000|2021-12-03 12:18:40|18445.33|18445.33|18446.25|18446.25|18446.25|18446.25|18445.33|18445.33|0
1638533980000|2021-12-03 12:19:40|18450.21|18450.21|18458.14|18458.14|18458.14|18458.14|18450.21|18450.21|0
1638534060000|2021-12-03 12:21:00|18454.18|18454.18|18455.11|18455.11|18462.11|18462.11|18454.18|18454.18|0
1638534080000|2021-12-03 12:21:20|18454.19|18454.19|18454.19|18454.19|18454.19|18454.19|18454.19|18454.19|0
1638534130000|2021-12-03 12:22:10|18450.22|18450.22|18442.29|18442.29|18450.22|18450.22|18442.29|18442.29|0
1638534140000|2021-12-03 12:22:20|18443.21|18443.21|18443.21|18443.21|18443.21|18443.21|18443.21|18443.21|0
1638534180000|2021-12-03 12:23:00|18444.13|18444.13|18444.13|18444.13|18444.13|18444.13|18444.13|18444.13|0
1638534360000|2021-12-03 12:26:00|18456.03|18456.03|18456.03|18456.03|18456.03|18456.03|18456.03|18456.03|0
1638534620000|2021-12-03 12:30:20|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|0
1638534660000|2021-12-03 12:31:00|18459.99|18459.99|18459.99|18459.99|18459.99|18459.99|18459.99|18459.99|0
1638534680000|2021-12-03 12:31:20|18462.79|18462.79|18462.79|18462.79|18462.79|18462.79|18458.83|18458.83|0
1638534690000|2021-12-03 12:31:30|18466.76|18466.76|18466.76|18466.76|18466.76|18466.76|18466.76|18466.76|0
1638534730000|2021-12-03 12:32:10|18470.96|18470.96|18470.96|18470.96|18472.36|18472.36|18470.96|18470.96|0
1638534860000|2021-12-03 12:34:20|18472.8|18472.8|18478.6|18478.6|18478.6|18478.6|18472.8|18472.8|0
1638534870000|2021-12-03 12:34:30|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|0
1638534970000|2021-12-03 12:36:10|18475.09|18475.09|18467.16|18467.16|18475.09|18475.09|18467.16|18467.16|0
1638535010000|2021-12-03 12:36:50|18475.09|18475.09|18483.02|18483.02|18483.02|18483.02|18475.09|18475.09|0
1638535050000|2021-12-03 12:37:30|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|0
1638535190000|2021-12-03 12:39:50|18483.02|18483.02|18483.02|18483.02|18483.02|18483.02|18483.02|18483.02|0
1638535240000|2021-12-03 12:40:40|18486.99|18486.99|18483.02|18483.02|18486.99|18486.99|18483.02|18483.02|0
1638535270000|2021-12-03 12:41:10|18483.94|18483.94|18484.4|18484.4|18484.4|18484.4|18483.94|18483.94|0
1638535300000|2021-12-03 12:41:40|18492.33|18492.33|18492.33|18492.33|18492.33|18492.33|18492.33|18492.33|0
1638535350000|2021-12-03 12:42:30|18497.93|18497.93|18499.33|18499.33|18500.73|18500.73|18497.93|18497.93|0
1638535390000|2021-12-03 12:43:10|18502.13|18502.13|18502.13|18502.13|18502.13|18502.13|18502.13|18502.13|0
1638535430000|2021-12-03 12:43:50|18500.73|18500.73|18500.73|18500.73|18500.73|18500.73|18500.73|18500.73|0
1638535440000|2021-12-03 12:44:00|18503.53|18503.53|18502.13|18502.13|18503.53|18503.53|18502.13|18502.13|0
1638535450000|2021-12-03 12:44:10|18508.89|18508.89|18508.89|18508.89|18508.89|18508.89|18508.89|18508.89|0
1638535470000|2021-12-03 12:44:30|18506.1|18506.1|18506.1|18506.1|18506.1|18506.1|18506.1|18506.1|0
1638535480000|2021-12-03 12:44:40|18510.06|18510.06|18510.06|18510.06|18510.06|18510.06|18510.06|18510.06|0
1638535570000|2021-12-03 12:46:10|18511.46|18511.46|18511.46|18511.46|18511.46|18511.46|18511.46|18511.46|0
1638535580000|2021-12-03 12:46:20|18512.86|18512.86|18512.86|18512.86|18512.86|18512.86|18512.86|18512.86|0
1638535590000|2021-12-03 12:46:30|18516.83|18516.83|18520.79|18520.79|18524.76|18524.76|18516.83|18516.83|0
1638535600000|2021-12-03 12:46:40|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|18519.39|0
1638535720000|2021-12-03 12:48:40|18517.99|18517.99|18517.99|18517.99|18517.99|18517.99|18517.99|18517.99|0
1638535870000|2021-12-03 12:51:10|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|0
1638535910000|2021-12-03 12:51:50|18515.43|18515.43|18516.83|18516.83|18516.83|18516.83|18515.43|18515.43|0
1638535920000|2021-12-03 12:52:00|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|0
1638535990000|2021-12-03 12:53:10|18512.63|18512.63|18512.63|18512.63|18512.63|18512.63|18512.63|18512.63|0
1638536030000|2021-12-03 12:53:50|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|18514.03|0
1638536080000|2021-12-03 12:54:40|18510.06|18510.06|18506.1|18506.1|18510.06|18510.06|18506.1|18506.1|0
1638536110000|2021-12-03 12:55:10|18507.5|18507.5|18507.5|18507.5|18507.5|18507.5|18507.5|18507.5|0
1638536120000|2021-12-03 12:55:20|18511.46|18511.46|18515.43|18515.43|18515.43|18515.43|18511.46|18511.46|0
1638536150000|2021-12-03 12:55:50|18512.63|18512.63|18512.63|18512.63|18512.63|18512.63|18512.63|18512.63|0
1638536260000|2021-12-03 12:57:40|18520.56|18520.56|18520.56|18520.56|18520.56|18520.56|18520.56|18520.56|0
1638536290000|2021-12-03 12:58:10|18528.49|18528.49|18524.52|18524.52|18528.49|18528.49|18524.52|18524.52|0
1638536380000|2021-12-03 12:59:40|18527.32|18527.32|18527.32|18527.32|18527.32|18527.32|18527.32|18527.32|0
1638536470000|2021-12-03 13:01:10|18539.22|18539.22|18535.25|18535.25|18539.22|18539.22|18535.25|18535.25|0
1638536480000|2021-12-03 13:01:20|18536.63|18536.63|18537.09|18537.09|18537.09|18537.09|18536.63|18536.63|0
1638536510000|2021-12-03 13:01:50|18537.55|18537.55|18537.55|18537.55|18537.55|18537.55|18537.55|18537.55|0
1638536540000|2021-12-03 13:02:20|18533.59|18533.59|18533.59|18533.59|18533.59|18533.59|18533.59|18533.59|0
1638536560000|2021-12-03 13:02:40|18532.19|18532.19|18528.22|18528.22|18532.19|18532.19|18528.22|18528.22|0
1638536600000|2021-12-03 13:03:20|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|0
1638536630000|2021-12-03 13:03:50|18522.86|18522.86|18522.86|18522.86|18522.86|18522.86|18522.86|18522.86|0
1638536690000|2021-12-03 13:04:50|18518.89|18518.89|18518.89|18518.89|18518.89|18518.89|18518.89|18518.89|0
1638536810000|2021-12-03 13:06:50|18520.29|18520.29|18520.29|18520.29|18520.29|18520.29|18520.29|18520.29|0
1638536870000|2021-12-03 13:07:50|18525.89|18525.89|18529.85|18529.85|18529.85|18529.85|18525.89|18525.89|0
1638537000000|2021-12-03 13:10:00|18525.89|18525.89|18525.89|18525.89|18525.89|18525.89|18525.89|18525.89|0
1638537230000|2021-12-03 13:13:50|18533.82|18533.82|18533.82|18533.82|18533.82|18533.82|18533.82|18533.82|0
1638537240000|2021-12-03 13:14:00|18536.62|18536.62|18539.42|18539.42|18539.42|18539.42|18536.62|18536.62|0
1638537250000|2021-12-03 13:14:10|18540.82|18540.82|18542.22|18542.22|18542.22|18542.22|18540.82|18540.82|0
1638537570000|2021-12-03 13:19:30|18543.13|18543.13|18543.13|18543.13|18543.13|18543.13|18543.13|18543.13|0
1638537580000|2021-12-03 13:19:40|18542.68|18542.68|18542.68|18542.68|18542.68|18542.68|18542.68|18542.68|0
1638537590000|2021-12-03 13:19:50|18542.22|18542.22|18542.22|18542.22|18542.22|18542.22|18542.22|18542.22|0
1638537660000|2021-12-03 13:21:00|18538.25|18538.25|18538.25|18538.25|18538.25|18538.25|18538.25|18538.25|0
1638537700000|2021-12-03 13:21:40|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|0
1638537750000|2021-12-03 13:22:30|18536.41|18536.41|18533.61|18533.61|18536.41|18536.41|18531.05|18531.05|0
1638537850000|2021-12-03 13:24:10|18529.65|18529.65|18529.65|18529.65|18529.65|18529.65|18529.65|18529.65|0
1638537860000|2021-12-03 13:24:20|18528.25|18528.25|18528.25|18528.25|18528.25|18528.25|18528.25|18528.25|0
1638537930000|2021-12-03 13:25:30|18532.21|18532.21|18532.21|18532.21|18532.21|18532.21|18532.21|18532.21|0
1638538150000|2021-12-03 13:29:10|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|0
1638538200000|2021-12-03 13:30:00|18540.38|18540.38|18529.19|18529.19|18544.34|18544.34|18528.73|18528.73|0
1638538210000|2021-12-03 13:30:10|18523.82|18523.82|18521.02|18521.02|18523.82|18523.82|18521.02|18521.02|0
1638538240000|2021-12-03 13:30:40|18524.99|18524.99|18521.02|18521.02|18524.99|18524.99|18521.02|18521.02|0
1638538260000|2021-12-03 13:31:00|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|0
1638538270000|2021-12-03 13:31:10|18516.39|18516.39|18516.39|18516.39|18516.39|18516.39|18516.39|18516.39|0
1638538280000|2021-12-03 13:31:20|18524.32|18524.32|18528.28|18528.28|18528.28|18528.28|18524.32|18524.32|0
1638538290000|2021-12-03 13:31:30|18529.68|18529.68|18529.68|18529.68|18529.68|18529.68|18529.68|18529.68|0
1638538340000|2021-12-03 13:32:20|18533.65|18533.65|18533.65|18533.65|18533.65|18533.65|18533.65|18533.65|0
1638538390000|2021-12-03 13:33:10|18530.85|18530.85|18530.85|18530.85|18530.85|18530.85|18530.85|18530.85|0
1638538400000|2021-12-03 13:33:20|18526.88|18526.88|18530.85|18530.85|18530.85|18530.85|18526.88|18526.88|0
1638538420000|2021-12-03 13:33:40|18534.81|18534.81|18534.81|18534.81|18534.81|18534.81|18534.81|18534.81|0
1638538520000|2021-12-03 13:35:20|18535.27|18535.27|18535.27|18535.27|18535.27|18535.27|18535.27|18535.27|0
1638538560000|2021-12-03 13:36:00|18538.07|18538.07|18555.57|18555.57|18558.36|18558.36|18538.07|18538.07|0
1638538610000|2021-12-03 13:36:50|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|0
1638538620000|2021-12-03 13:37:00|18548.8|18548.8|18546|18546|18548.8|18548.8|18546|18546|0
1638538650000|2021-12-03 13:37:30|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|0
1638538700000|2021-12-03 13:38:20|18546|18546|18546|18546|18546|18546|18546|18546|0
1638538720000|2021-12-03 13:38:40|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|0
1638538750000|2021-12-03 13:39:10|18560.7|18560.7|18560.7|18560.7|18560.7|18560.7|18560.7|18560.7|0
1638538890000|2021-12-03 13:41:30|18556.73|18556.73|18556.73|18556.73|18556.73|18556.73|18556.73|18556.73|0
1638538900000|2021-12-03 13:41:40|18556.27|18556.27|18555.81|18555.81|18556.27|18556.27|18555.81|18555.81|0
1638538950000|2021-12-03 13:42:30|18555.35|18555.35|18554.89|18554.89|18555.35|18555.35|18554.89|18554.89|0
1638539030000|2021-12-03 13:43:50|18552.09|18552.09|18553.49|18553.49|18553.49|18553.49|18552.09|18552.09|0
1638539070000|2021-12-03 13:44:30|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|0
1638539080000|2021-12-03 13:44:40|18548.13|18548.13|18548.13|18548.13|18548.13|18548.13|18548.13|18548.13|0
1638539090000|2021-12-03 13:44:50|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|0
1638539100000|2021-12-03 13:45:00|18545.56|18545.56|18544.16|18544.16|18545.56|18545.56|18544.16|18544.16|0
1638539110000|2021-12-03 13:45:10|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|0
1638539120000|2021-12-03 13:45:20|18541.36|18541.36|18541.36|18541.36|18541.36|18541.36|18541.36|18541.36|0
1638539130000|2021-12-03 13:45:30|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|18542.76|0
1638539150000|2021-12-03 13:45:50|18544.16|18544.16|18544.16|18544.16|18544.16|18544.16|18544.16|18544.16|0
1638539260000|2021-12-03 13:47:40|18540.2|18540.2|18540.2|18540.2|18540.2|18540.2|18540.2|18540.2|0
1638539280000|2021-12-03 13:48:00|18536.23|18536.23|18528.3|18528.3|18536.23|18536.23|18528.3|18528.3|0
1638539290000|2021-12-03 13:48:10|18532.27|18532.27|18530.89|18530.89|18532.27|18532.27|18530.89|18530.89|0
1638539300000|2021-12-03 13:48:20|18531.81|18531.81|18531.81|18531.81|18531.81|18531.81|18531.81|18531.81|0
1638539310000|2021-12-03 13:48:30|18532.27|18532.27|18532.27|18532.27|18532.27|18532.27|18532.27|18532.27|0
1638539340000|2021-12-03 13:49:00|18528.3|18528.3|18528.3|18528.3|18528.3|18528.3|18528.3|18528.3|0
1638539350000|2021-12-03 13:49:10|18536.23|18536.23|18536.23|18536.23|18536.23|18536.23|18536.23|18536.23|0
1638539400000|2021-12-03 13:50:00|18531.81|18531.81|18531.81|18531.81|18531.81|18531.81|18531.81|18531.81|0
1638539420000|2021-12-03 13:50:20|18529.01|18529.01|18526.21|18526.21|18529.01|18529.01|18526.21|18526.21|0
1638539440000|2021-12-03 13:50:40|18527.61|18527.61|18529.01|18529.01|18529.01|18529.01|18527.61|18527.61|0
1638539490000|2021-12-03 13:51:30|18540.9|18540.9|18540.9|18540.9|18540.9|18540.9|18540.9|18540.9|0
1638539520000|2021-12-03 13:52:00|18539.5|18539.5|18532.74|18532.74|18539.5|18539.5|18532.74|18532.74|0
1638539560000|2021-12-03 13:52:40|18528.78|18528.78|18528.78|18528.78|18528.78|18528.78|18528.78|18528.78|0
1638539570000|2021-12-03 13:52:50|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|0
1638539670000|2021-12-03 13:54:30|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|0
1638539690000|2021-12-03 13:54:50|18527.61|18527.61|18529.01|18529.01|18529.01|18529.01|18527.61|18527.61|0
1638539700000|2021-12-03 13:55:00|18527.61|18527.61|18526.21|18526.21|18527.61|18527.61|18526.21|18526.21|0
1638539720000|2021-12-03 13:55:20|18529.01|18529.01|18529.01|18529.01|18529.01|18529.01|18529.01|18529.01|0
1638539730000|2021-12-03 13:55:30|18529.93|18529.93|18536.69|18536.69|18536.69|18536.69|18529.93|18529.93|0
1638539740000|2021-12-03 13:55:40|18537.15|18537.15|18537.15|18537.15|18537.15|18537.15|18537.15|18537.15|0
1638539860000|2021-12-03 13:57:40|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|0
1638539870000|2021-12-03 13:57:50|18538.55|18538.55|18538.55|18538.55|18538.55|18538.55|18538.55|18538.55|0
1638539880000|2021-12-03 13:58:00|18535.75|18535.75|18542.27|18542.27|18542.27|18542.27|18535.75|18535.75|0
1638539890000|2021-12-03 13:58:10|18543.67|18543.67|18543.67|18543.67|18543.67|18543.67|18543.67|18543.67|0
1638539900000|2021-12-03 13:58:20|18542.27|18542.27|18540.87|18540.87|18542.27|18542.27|18540.87|18540.87|0
1638540050000|2021-12-03 14:00:50|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|0
1638540070000|2021-12-03 14:01:10|18534.34|18534.34|18537.14|18537.14|18537.14|18537.14|18534.34|18534.34|0
1638540080000|2021-12-03 14:01:20|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|18535.74|0
1638540090000|2021-12-03 14:01:30|18532.94|18532.94|18532.94|18532.94|18532.94|18532.94|18532.94|18532.94|0
1638540100000|2021-12-03 14:01:40|18532.02|18532.02|18533.42|18533.42|18533.42|18533.42|18532.02|18532.02|0
1638540120000|2021-12-03 14:02:00|18532.02|18532.02|18532.02|18532.02|18532.02|18532.02|18532.02|18532.02|0
1638540130000|2021-12-03 14:02:10|18536.22|18536.22|18536.22|18536.22|18536.22|18536.22|18536.22|18536.22|0
1638540140000|2021-12-03 14:02:20|18534.82|18534.82|18534.82|18534.82|18534.82|18534.82|18533.42|18533.42|0
1638540170000|2021-12-03 14:02:50|18538.78|18538.78|18538.78|18538.78|18538.78|18538.78|18538.78|18538.78|0
1638540180000|2021-12-03 14:03:00|18540.18|18540.18|18540.18|18540.18|18540.18|18540.18|18540.18|18540.18|0
1638540190000|2021-12-03 14:03:10|18541.58|18541.58|18545.55|18545.55|18545.55|18545.55|18541.58|18541.58|0
1638540200000|2021-12-03 14:03:20|18549.51|18549.51|18552.31|18552.31|18552.31|18552.31|18549.51|18549.51|0
1638540210000|2021-12-03 14:03:30|18553.71|18553.71|18552.31|18552.31|18553.71|18553.71|18552.31|18552.31|0
1638540220000|2021-12-03 14:03:40|18550.91|18550.91|18554.88|18554.88|18554.88|18554.88|18550.91|18550.91|0
1638540240000|2021-12-03 14:04:00|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|0
1638540250000|2021-12-03 14:04:10|18559.08|18559.08|18559.08|18559.08|18559.08|18559.08|18559.08|18559.08|0
1638540260000|2021-12-03 14:04:20|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|0
1638540270000|2021-12-03 14:04:30|18553.48|18553.48|18550.68|18550.68|18553.48|18553.48|18550.68|18550.68|0
1638540280000|2021-12-03 14:04:40|18547.88|18547.88|18548.34|18548.34|18548.34|18548.34|18547.88|18547.88|0
1638540300000|2021-12-03 14:05:00|18549.74|18549.74|18537.15|18537.15|18549.74|18549.74|18537.15|18537.15|0
1638540310000|2021-12-03 14:05:10|18541.11|18541.11|18542.51|18542.51|18542.51|18542.51|18541.11|18541.11|0
1638540330000|2021-12-03 14:05:30|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|0
1638540360000|2021-12-03 14:06:00|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|0
1638540370000|2021-12-03 14:06:10|18551.84|18551.84|18551.84|18551.84|18551.84|18551.84|18551.84|18551.84|0
1638540400000|2021-12-03 14:06:40|18553.24|18553.24|18549.04|18549.04|18553.24|18553.24|18549.04|18549.04|0
1638540430000|2021-12-03 14:07:10|18543.44|18543.44|18543.44|18543.44|18543.44|18543.44|18543.44|18543.44|0
1638540480000|2021-12-03 14:08:00|18546.24|18546.24|18543.68|18543.68|18546.24|18546.24|18542.28|18542.28|0
1638540600000|2021-12-03 14:10:00|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|0
1638540770000|2021-12-03 14:12:50|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|0
1638540780000|2021-12-03 14:13:00|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|0
1638540830000|2021-12-03 14:13:50|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|0
1638540890000|2021-12-03 14:14:50|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|0
1638540900000|2021-12-03 14:15:00|18542.51|18542.51|18545.31|18545.31|18545.31|18545.31|18542.51|18542.51|0
1638540920000|2021-12-03 14:15:20|18548.11|18548.11|18548.57|18548.57|18548.57|18548.57|18548.11|18548.11|0
1638540960000|2021-12-03 14:16:00|18549.97|18549.97|18542.04|18542.04|18549.97|18549.97|18542.04|18542.04|0
1638541010000|2021-12-03 14:16:50|18546|18546|18546|18546|18546|18546|18546|18546|0
1638541070000|2021-12-03 14:17:50|18543.2|18543.2|18546|18546|18546|18546|18543.2|18543.2|0
1638541200000|2021-12-03 14:20:00|18543.2|18543.2|18543.2|18543.2|18543.2|18543.2|18543.2|18543.2|0
1638541250000|2021-12-03 14:20:50|18548.8|18548.8|18550.2|18550.2|18550.2|18550.2|18548.8|18548.8|0
1638541260000|2021-12-03 14:21:00|18547.4|18547.4|18547.4|18547.4|18547.4|18547.4|18547.4|18547.4|0
1638541290000|2021-12-03 14:21:30|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|0
1638541300000|2021-12-03 14:21:40|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|0
1638541350000|2021-12-03 14:22:30|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|18548.8|0
1638541390000|2021-12-03 14:23:10|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|0
1638541420000|2021-12-03 14:23:40|18546.24|18546.24|18546.24|18546.24|18546.24|18546.24|18546.24|18546.24|0
1638541440000|2021-12-03 14:24:00|18544.84|18544.84|18544.84|18544.84|18544.84|18544.84|18544.84|18544.84|0
1638541460000|2021-12-03 14:24:20|18546.24|18546.24|18513.11|18513.11|18546.24|18546.24|18513.11|18513.11|0
1638541470000|2021-12-03 14:24:30|18521.04|18521.04|18525.01|18525.01|18525.01|18525.01|18521.04|18521.04|0
1638541500000|2021-12-03 14:25:00|18526.41|18526.41|18526.41|18526.41|18526.41|18526.41|18526.41|18526.41|0
1638541510000|2021-12-03 14:25:10|18518.48|18518.48|18518.48|18518.48|18518.48|18518.48|18518.48|18518.48|0
1638541550000|2021-12-03 14:25:50|18515.68|18515.68|18514.28|18514.28|18515.68|18515.68|18514.28|18514.28|0
1638541580000|2021-12-03 14:26:20|18512.88|18512.88|18514.28|18514.28|18514.28|18514.28|18512.88|18512.88|0
1638541610000|2021-12-03 14:26:50|18513.36|18513.36|18513.36|18513.36|18513.36|18513.36|18513.36|18513.36|0
1638541720000|2021-12-03 14:28:40|18509.4|18509.4|18505.43|18505.43|18509.4|18509.4|18505.43|18505.43|0
1638541750000|2021-12-03 14:29:10|18497.5|18497.5|18497.5|18497.5|18497.5|18497.5|18497.5|18497.5|0
1638541770000|2021-12-03 14:29:30|18501.46|18501.46|18505.43|18505.43|18505.43|18505.43|18501.46|18501.46|0
1638541800000|2021-12-03 14:30:00|18506.83|18506.83|18514.28|18514.28|18514.28|18514.28|18506.83|18506.83|0
1638541810000|2021-12-03 14:30:10|18512.88|18512.88|18511.48|18511.48|18512.88|18512.88|18511.48|18511.48|0
1638541820000|2021-12-03 14:30:20|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|0
1638541850000|2021-12-03 14:30:50|18511.48|18511.48|18515.45|18515.45|18515.45|18515.45|18511.48|18511.48|0
1638541860000|2021-12-03 14:31:00|18514.05|18514.05|18510.08|18510.08|18514.05|18514.05|18510.08|18510.08|0
1638541890000|2021-12-03 14:31:30|18509.62|18509.62|18511.48|18511.48|18511.48|18511.48|18509.62|18509.62|0
1638541920000|2021-12-03 14:32:00|18508.68|18508.68|18510.54|18510.54|18510.54|18510.54|18508.68|18508.68|0
1638542010000|2021-12-03 14:33:30|18522.44|18522.44|18522.44|18522.44|18522.44|18522.44|18522.44|18522.44|0
1638542030000|2021-12-03 14:33:50|18518.47|18518.47|18518.47|18518.47|18518.47|18518.47|18518.47|18518.47|0
1638542040000|2021-12-03 14:34:00|18515.67|18515.67|18511.71|18511.71|18515.67|18515.67|18511.71|18511.71|0
1638542050000|2021-12-03 14:34:10|18508.91|18508.91|18506.11|18506.11|18508.91|18508.91|18506.11|18506.11|0
1638542070000|2021-12-03 14:34:30|18494.21|18494.21|18493.29|18493.29|18494.21|18494.21|18493.29|18493.29|0
1638542090000|2021-12-03 14:34:50|18490.5|18490.5|18490.5|18490.5|18490.5|18490.5|18490.5|18490.5|0
1638542100000|2021-12-03 14:35:00|18470.67|18470.67|18465.3|18465.3|18470.67|18470.67|18465.3|18465.3|0
1638542110000|2021-12-03 14:35:10|18464.39|18464.39|18464.39|18464.39|18464.39|18464.39|18464.39|18464.39|0
1638542120000|2021-12-03 14:35:20|18464.84|18464.84|18461.8|18461.8|18465.76|18465.76|18461.8|18461.8|0
1638542140000|2021-12-03 14:35:40|18457.83|18457.83|18456.43|18456.43|18457.83|18457.83|18456.43|18456.43|0
1638542150000|2021-12-03 14:35:50|18448.5|18448.5|18448.5|18448.5|18448.5|18448.5|18448.5|18448.5|0
1638542160000|2021-12-03 14:36:00|18444.54|18444.54|18452.47|18452.47|18452.47|18452.47|18444.54|18444.54|0
1638542180000|2021-12-03 14:36:20|18448.27|18448.27|18448.27|18448.27|18448.27|18448.27|18448.27|18448.27|0
1638542190000|2021-12-03 14:36:30|18451.07|18451.07|18462.97|18462.97|18462.97|18462.97|18451.07|18451.07|0
1638542200000|2021-12-03 14:36:40|18466.93|18466.93|18468.33|18468.33|18468.33|18468.33|18466.93|18466.93|0
1638542210000|2021-12-03 14:36:50|18466.93|18466.93|18466.93|18466.93|18466.93|18466.93|18466.93|18466.93|0
1638542220000|2021-12-03 14:37:00|18468.33|18468.33|18468.33|18468.33|18468.33|18468.33|18468.33|18468.33|0
1638542250000|2021-12-03 14:37:30|18476.26|18476.26|18476.26|18476.26|18476.26|18476.26|18476.26|18476.26|0
1638542270000|2021-12-03 14:37:50|18472.3|18472.3|18472.3|18472.3|18472.3|18472.3|18472.3|18472.3|0
1638542280000|2021-12-03 14:38:00|18464.36|18464.36|18464.36|18464.36|18464.36|18464.36|18464.36|18464.36|0
1638542290000|2021-12-03 14:38:10|18462.97|18462.97|18451.07|18451.07|18462.97|18462.97|18451.07|18451.07|0
1638542380000|2021-12-03 14:39:40|18447.1|18447.1|18447.1|18447.1|18447.1|18447.1|18447.1|18447.1|0
1638542400000|2021-12-03 14:40:00|18441.51|18441.51|18441.51|18441.51|18441.51|18441.51|18441.51|18441.51|0
1638542440000|2021-12-03 14:40:40|18438.71|18438.71|18438.71|18438.71|18438.71|18438.71|18438.71|18438.71|0
1638542460000|2021-12-03 14:41:00|18430.78|18430.78|18434.74|18434.74|18434.74|18434.74|18430.78|18430.78|0
1638542490000|2021-12-03 14:41:30|18442.67|18442.67|18442.67|18442.67|18442.67|18442.67|18442.67|18442.67|0
1638542500000|2021-12-03 14:41:40|18435.67|18435.67|18435.67|18435.67|18435.67|18435.67|18435.67|18435.67|0
1638542520000|2021-12-03 14:42:00|18434.3|18434.3|18422.4|18422.4|18434.3|18434.3|18422.4|18422.4|0
1638542530000|2021-12-03 14:42:10|18422.86|18422.86|18422.86|18422.86|18422.86|18422.86|18422.86|18422.86|0
1638542540000|2021-12-03 14:42:20|18415.86|18415.86|18415.86|18415.86|18415.86|18415.86|18415.86|18415.86|0
1638542580000|2021-12-03 14:43:00|18411.9|18411.9|18411.9|18411.9|18411.9|18411.9|18411.9|18411.9|0
1638542600000|2021-12-03 14:43:20|18413.3|18413.3|18413.3|18413.3|18413.3|18413.3|18413.3|18413.3|0
1638542620000|2021-12-03 14:43:40|18411.9|18411.9|18411.9|18411.9|18411.9|18411.9|18411.9|18411.9|0
1638542700000|2021-12-03 14:45:00|18412.82|18412.82|18412.82|18412.82|18412.82|18412.82|18412.82|18412.82|0
1638542710000|2021-12-03 14:45:10|18385.06|18385.06|18385.06|18385.06|18385.06|18385.06|18385.06|18385.06|0
1638542750000|2021-12-03 14:45:50|18369.2|18369.2|18369.2|18369.2|18369.2|18369.2|18369.2|18369.2|0
1638542780000|2021-12-03 14:46:20|18365.23|18365.23|18362.2|18362.2|18365.23|18365.23|18354.27|18354.27|0
1638542790000|2021-12-03 14:46:30|18366.17|18366.17|18364.77|18364.77|18366.17|18366.17|18364.77|18364.77|0
1638542800000|2021-12-03 14:46:40|18360.8|18360.8|18360.8|18360.8|18360.8|18360.8|18360.8|18360.8|0
1638542810000|2021-12-03 14:46:50|18356.84|18356.84|18356.84|18356.84|18356.84|18356.84|18356.84|18356.84|0
1638542820000|2021-12-03 14:47:00|18348.91|18348.91|18348.91|18348.91|18348.91|18348.91|18348.91|18348.91|0
1638542890000|2021-12-03 14:48:10|18344.94|18344.94|18344.94|18344.94|18344.94|18344.94|18344.94|18344.94|0
1638542930000|2021-12-03 14:48:50|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|18340.98|0
1638542950000|2021-12-03 14:49:10|18338.18|18338.18|18338.18|18338.18|18338.18|18338.18|18336.78|18336.78|0
1638542970000|2021-12-03 14:49:30|18330.25|18330.25|18326.05|18326.05|18330.25|18330.25|18326.05|18326.05|0
1638542980000|2021-12-03 14:49:40|18341.91|18341.91|18341.91|18341.91|18341.91|18341.91|18341.91|18341.91|0
1638542990000|2021-12-03 14:49:50|18330.01|18330.01|18330.01|18330.01|18330.01|18330.01|18330.01|18330.01|0
1638543000000|2021-12-03 14:50:00|18333.98|18333.98|18335.38|18335.38|18335.38|18335.38|18333.98|18333.98|0
1638543010000|2021-12-03 14:50:10|18333.98|18333.98|18333.98|18333.98|18333.98|18333.98|18333.98|18333.98|0
1638543030000|2021-12-03 14:50:30|18333.52|18333.52|18329.55|18329.55|18333.52|18333.52|18329.55|18329.55|0
1638543040000|2021-12-03 14:50:40|18325.59|18325.59|18325.59|18325.59|18325.59|18325.59|18325.59|18325.59|0
1638543050000|2021-12-03 14:50:50|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|0
1638543060000|2021-12-03 14:51:00|18322.33|18322.33|18321.87|18321.87|18322.33|18322.33|18321.87|18321.87|0
1638543100000|2021-12-03 14:51:40|18324.67|18324.67|18328.87|18328.87|18328.87|18328.87|18324.67|18324.67|0
1638543110000|2021-12-03 14:51:50|18327.47|18327.47|18328.39|18328.39|18328.39|18328.39|18327.47|18327.47|0
1638543120000|2021-12-03 14:52:00|18329.79|18329.79|18328.39|18328.39|18329.79|18329.79|18328.39|18328.39|0
1638543150000|2021-12-03 14:52:30|18324.42|18324.42|18321.62|18321.62|18324.42|18324.42|18321.62|18321.62|0
1638543160000|2021-12-03 14:52:40|18321.16|18321.16|18321.16|18321.16|18321.16|18321.16|18321.16|18321.16|0
1638543180000|2021-12-03 14:53:00|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|0
1638543240000|2021-12-03 14:54:00|18319.32|18319.32|18319.32|18319.32|18319.32|18319.32|18319.32|18319.32|0
1638543250000|2021-12-03 14:54:10|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|0
1638543260000|2021-12-03 14:54:20|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|18317.01|0
1638543270000|2021-12-03 14:54:30|18315.61|18315.61|18307.44|18307.44|18315.61|18315.61|18307.44|18307.44|0
1638543300000|2021-12-03 14:55:00|18310.24|18310.24|18323.77|18323.77|18323.77|18323.77|18310.24|18310.24|0
1638543330000|2021-12-03 14:55:30|18326.57|18326.57|18325.19|18325.19|18326.57|18326.57|18325.19|18325.19|0
1638543340000|2021-12-03 14:55:40|18324.73|18324.73|18304.9|18304.9|18324.73|18324.73|18304.9|18304.9|0
1638543350000|2021-12-03 14:55:50|18300.94|18300.94|18304.9|18304.9|18304.9|18304.9|18296.97|18296.97|0
1638543360000|2021-12-03 14:56:00|18308.87|18308.87|18308.87|18308.87|18308.87|18308.87|18308.87|18308.87|0
1638543370000|2021-12-03 14:56:10|18309.33|18309.33|18325.19|18325.19|18325.19|18325.19|18309.33|18309.33|0
1638543420000|2021-12-03 14:57:00|18337.09|18337.09|18339.88|18339.88|18339.88|18339.88|18337.09|18337.09|0
1638543430000|2021-12-03 14:57:10|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|18335.92|0
1638543440000|2021-12-03 14:57:20|18333.12|18333.12|18325.19|18325.19|18333.12|18333.12|18325.19|18325.19|0
1638543460000|2021-12-03 14:57:40|18315.88|18315.88|18315.88|18315.88|18319.85|18319.85|18315.88|18315.88|0
1638543480000|2021-12-03 14:58:00|18307.95|18307.95|18303.27|18303.27|18308.87|18308.87|18303.27|18303.27|0
1638543500000|2021-12-03 14:58:20|18307.24|18307.24|18307.24|18307.24|18307.24|18307.24|18307.24|18307.24|0
1638543530000|2021-12-03 14:58:50|18311.2|18311.2|18311.2|18311.2|18311.2|18311.2|18311.2|18311.2|0
1638543540000|2021-12-03 14:59:00|18307.24|18307.24|18301.64|18301.64|18307.24|18307.24|18301.64|18301.64|0
1638543550000|2021-12-03 14:59:10|18303.04|18303.04|18304.44|18304.44|18307|18307|18301.64|18301.64|0
1638543580000|2021-12-03 14:59:40|18308.4|18308.4|18305.6|18305.6|18308.4|18308.4|18305.6|18305.6|0
1638543590000|2021-12-03 14:59:50|18304.2|18304.2|18304.2|18304.2|18304.2|18304.2|18304.2|18304.2|0
1638543600000|2021-12-03 15:00:00|18300.24|18300.24|18304.2|18304.2|18304.2|18304.2|18300.24|18300.24|0
1638543610000|2021-12-03 15:00:10|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|0
1638543650000|2021-12-03 15:00:50|18297.19|18297.19|18305.12|18305.12|18305.12|18305.12|18297.19|18297.19|0
1638543660000|2021-12-03 15:01:00|18297.19|18297.19|18297.19|18297.19|18297.19|18297.19|18297.19|18297.19|0
1638543680000|2021-12-03 15:01:20|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|18298.11|0
1638543710000|2021-12-03 15:01:50|18290.18|18290.18|18298.11|18298.11|18298.11|18298.11|18290.18|18290.18|0
1638543720000|2021-12-03 15:02:00|18298.57|18298.57|18298.57|18298.57|18298.57|18298.57|18298.57|18298.57|0
1638543740000|2021-12-03 15:02:20|18302.54|18302.54|18310.47|18310.47|18310.47|18310.47|18302.54|18302.54|0
1638543750000|2021-12-03 15:02:30|18314.43|18314.43|18326.8|18326.8|18326.8|18326.8|18314.43|18314.43|0
1638543760000|2021-12-03 15:02:40|18322.83|18322.83|18322.83|18322.83|18322.83|18322.83|18322.83|18322.83|0
1638543780000|2021-12-03 15:03:00|18334.73|18334.73|18334.73|18334.73|18334.73|18334.73|18334.73|18334.73|0
1638543810000|2021-12-03 15:03:30|18336.13|18336.13|18336.13|18336.13|18336.13|18336.13|18336.13|18336.13|0
1638543820000|2021-12-03 15:03:40|18332.16|18332.16|18328.19|18328.19|18332.16|18332.16|18328.19|18328.19|0
1638543840000|2021-12-03 15:04:00|18328.65|18328.65|18330.05|18330.05|18330.05|18330.05|18328.65|18328.65|0
1638543850000|2021-12-03 15:04:10|18334.02|18334.02|18334.48|18334.48|18334.48|18334.48|18334.02|18334.02|0
1638543860000|2021-12-03 15:04:20|18330.51|18330.51|18330.51|18330.51|18330.51|18330.51|18330.51|18330.51|0
1638543870000|2021-12-03 15:04:30|18326.55|18326.55|18322.58|18322.58|18326.55|18326.55|18322.58|18322.58|0
1638543880000|2021-12-03 15:04:40|18321.18|18321.18|18325.15|18325.15|18325.15|18325.15|18321.18|18321.18|0
1638543890000|2021-12-03 15:04:50|18333.08|18333.08|18333.08|18333.08|18333.08|18333.08|18333.08|18333.08|0
1638543900000|2021-12-03 15:05:00|18337.04|18337.04|18337.04|18337.04|18337.04|18337.04|18337.04|18337.04|0
1638543920000|2021-12-03 15:05:20|18341.01|18341.01|18341.01|18341.01|18341.01|18341.01|18341.01|18341.01|0
1638543960000|2021-12-03 15:06:00|18344.97|18344.97|18344.97|18344.97|18344.97|18344.97|18344.97|18344.97|0
1638543970000|2021-12-03 15:06:10|18348.94|18348.94|18351.74|18351.74|18351.74|18351.74|18348.94|18348.94|0
1638543980000|2021-12-03 15:06:20|18353.14|18353.14|18351.74|18351.74|18353.14|18353.14|18351.74|18351.74|0
1638543990000|2021-12-03 15:06:30|18355.7|18355.7|18347.77|18347.77|18355.7|18355.7|18347.77|18347.77|0
1638544010000|2021-12-03 15:06:50|18339.84|18339.84|18330.99|18330.99|18339.84|18339.84|18330.99|18330.99|0
1638544020000|2021-12-03 15:07:00|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|18329.59|0
1638544040000|2021-12-03 15:07:20|18328.19|18328.19|18328.19|18328.19|18328.19|18328.19|18328.19|18328.19|0
1638544110000|2021-12-03 15:08:30|18324.23|18324.23|18318.86|18318.86|18324.23|18324.23|18318.86|18318.86|0
1638544180000|2021-12-03 15:09:40|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|0
1638544220000|2021-12-03 15:10:20|18318.86|18318.86|18323.75|18323.75|18323.75|18323.75|18318.86|18318.86|0
1638544240000|2021-12-03 15:10:40|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|18319.78|0
1638544250000|2021-12-03 15:10:50|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|0
1638544260000|2021-12-03 15:11:00|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|0
1638544270000|2021-12-03 15:11:10|18317.22|18317.22|18317.22|18317.22|18317.22|18317.22|18317.22|18317.22|0
1638544280000|2021-12-03 15:11:20|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|0
1638544310000|2021-12-03 15:11:50|18307.91|18307.91|18307.91|18307.91|18307.91|18307.91|18307.91|18307.91|0
1638544330000|2021-12-03 15:12:10|18310.71|18310.71|18321.44|18321.44|18321.44|18321.44|18310.71|18310.71|0
1638544380000|2021-12-03 15:13:00|18317.47|18317.47|18320.27|18320.27|18320.27|18320.27|18317.47|18317.47|0
1638544390000|2021-12-03 15:13:10|18317.47|18317.47|18317.47|18317.47|18317.47|18317.47|18317.47|18317.47|0
1638544400000|2021-12-03 15:13:20|18313.51|18313.51|18309.54|18309.54|18313.51|18313.51|18309.54|18309.54|0
1638544440000|2021-12-03 15:14:00|18313.51|18313.51|18317.47|18317.47|18317.47|18317.47|18313.51|18313.51|0
1638544500000|2021-12-03 15:15:00|18318.87|18318.87|18325.64|18325.64|18325.64|18325.64|18318.87|18318.87|0
1638544510000|2021-12-03 15:15:10|18327.04|18327.04|18334.47|18334.47|18334.47|18334.47|18325.87|18325.87|0
1638544530000|2021-12-03 15:15:30|18335.87|18335.87|18339.84|18339.84|18343.8|18343.8|18335.87|18335.87|0
1638544590000|2021-12-03 15:16:30|18347.77|18347.77|18347.77|18347.77|18347.77|18347.77|18347.77|18347.77|0
1638544610000|2021-12-03 15:16:50|18359.66|18359.66|18359.66|18359.66|18359.66|18359.66|18359.66|18359.66|0
1638544640000|2021-12-03 15:17:20|18355.7|18355.7|18355.7|18355.7|18355.7|18355.7|18355.7|18355.7|0
1638544650000|2021-12-03 15:17:30|18357.1|18357.1|18346.13|18346.13|18357.1|18357.1|18346.13|18346.13|0
1638544700000|2021-12-03 15:18:20|18348.93|18348.93|18370.16|18370.16|18370.16|18370.16|18348.93|18348.93|0
1638544710000|2021-12-03 15:18:30|18371.56|18371.56|18378.08|18378.08|18378.08|18378.08|18371.56|18371.56|0
1638544720000|2021-12-03 15:18:40|18382.04|18382.04|18382.04|18382.04|18382.04|18382.04|18382.04|18382.04|0
1638544730000|2021-12-03 15:18:50|18378.08|18378.08|18376.68|18376.68|18378.08|18378.08|18376.68|18376.68|0
1638544740000|2021-12-03 15:19:00|18372.71|18372.71|18372.71|18372.71|18372.71|18372.71|18372.71|18372.71|0
1638544760000|2021-12-03 15:19:20|18368.51|18368.51|18367.11|18367.11|18369.91|18369.91|18367.11|18367.11|0
1638544800000|2021-12-03 15:20:00|18366.19|18366.19|18347.53|18347.53|18366.19|18366.19|18347.53|18347.53|0
1638544810000|2021-12-03 15:20:10|18346.61|18346.61|18344.3|18344.3|18346.61|18346.61|18344.3|18344.3|0
1638544830000|2021-12-03 15:20:30|18348.26|18348.26|18348.26|18348.26|18348.26|18348.26|18348.26|18348.26|0
1638544840000|2021-12-03 15:20:40|18352.23|18352.23|18355.03|18355.03|18355.03|18355.03|18352.23|18352.23|0
1638544860000|2021-12-03 15:21:00|18351.06|18351.06|18351.06|18351.06|18351.06|18351.06|18351.06|18351.06|0
1638544890000|2021-12-03 15:21:30|18349.66|18349.66|18349.66|18349.66|18349.66|18349.66|18349.66|18349.66|0
1638544940000|2021-12-03 15:22:20|18349.2|18349.2|18353.17|18353.17|18353.17|18353.17|18349.2|18349.2|0
1638544950000|2021-12-03 15:22:30|18357.13|18357.13|18357.13|18357.13|18357.13|18357.13|18357.13|18357.13|0
1638545010000|2021-12-03 15:23:30|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|18357.59|0
1638545020000|2021-12-03 15:23:40|18360.39|18360.39|18360.39|18360.39|18360.39|18360.39|18360.39|18360.39|0
1638545040000|2021-12-03 15:24:00|18361.79|18361.79|18361.79|18361.79|18361.79|18361.79|18361.79|18361.79|0
1638545060000|2021-12-03 15:24:20|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|18365.75|0
1638545100000|2021-12-03 15:25:00|18357.82|18357.82|18349.89|18349.89|18357.82|18357.82|18349.89|18349.89|0
1638545110000|2021-12-03 15:25:10|18345.93|18345.93|18344.53|18344.53|18345.93|18345.93|18344.53|18344.53|0
1638545130000|2021-12-03 15:25:30|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|0
1638545150000|2021-12-03 15:25:50|18344.53|18344.53|18344.53|18344.53|18344.53|18344.53|18344.53|18344.53|0
1638545160000|2021-12-03 15:26:00|18332.63|18332.63|18336.6|18336.6|18336.6|18336.6|18332.63|18332.63|0
1638545180000|2021-12-03 15:26:20|18333.8|18333.8|18333.8|18333.8|18333.8|18333.8|18333.8|18333.8|0
1638545200000|2021-12-03 15:26:40|18341.73|18341.73|18341.73|18341.73|18341.73|18341.73|18341.73|18341.73|0
1638545250000|2021-12-03 15:27:30|18340.33|18340.33|18340.33|18340.33|18340.33|18340.33|18340.33|18340.33|0
1638545280000|2021-12-03 15:28:00|18352.23|18352.23|18352.23|18352.23|18352.23|18352.23|18352.23|18352.23|0
1638545360000|2021-12-03 15:29:20|18353.63|18353.63|18356.42|18356.42|18356.42|18356.42|18353.63|18353.63|0
1638545370000|2021-12-03 15:29:30|18364.36|18364.36|18360.39|18360.39|18364.36|18364.36|18360.39|18360.39|0
1638545380000|2021-12-03 15:29:40|18359.93|18359.93|18362.25|18362.25|18362.25|18362.25|18359.93|18359.93|0
1638545390000|2021-12-03 15:29:50|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|18362.71|0
1638545400000|2021-12-03 15:30:00|18361.31|18361.31|18362.25|18362.25|18363.65|18363.65|18360.85|18360.85|0
1638545410000|2021-12-03 15:30:10|18358.28|18358.28|18358.28|18358.28|18358.28|18358.28|18358.28|18358.28|0
1638545480000|2021-12-03 15:31:20|18361.08|18361.08|18359.68|18359.68|18361.08|18361.08|18359.68|18359.68|0
1638545490000|2021-12-03 15:31:30|18355.72|18355.72|18355.72|18355.72|18355.72|18355.72|18355.72|18355.72|0
1638545500000|2021-12-03 15:31:40|18351.52|18351.52|18351.98|18351.98|18351.98|18351.98|18351.06|18351.06|0
1638545510000|2021-12-03 15:31:50|18351.52|18351.52|18351.52|18351.52|18351.52|18351.52|18351.52|18351.52|0
1638545520000|2021-12-03 15:32:00|18352.92|18352.92|18352.92|18352.92|18352.92|18352.92|18352.92|18352.92|0
1638545570000|2021-12-03 15:32:50|18348.95|18348.95|18348.95|18348.95|18348.95|18348.95|18348.95|18348.95|0
1638545650000|2021-12-03 15:34:10|18343.36|18343.36|18339.39|18339.39|18343.36|18343.36|18339.39|18339.39|0
1638545660000|2021-12-03 15:34:20|18338.47|18338.47|18338.01|18338.01|18338.47|18338.47|18338.01|18338.01|0
1638545670000|2021-12-03 15:34:30|18339.41|18339.41|18339.41|18339.41|18339.41|18339.41|18339.41|18339.41|0
1638545680000|2021-12-03 15:34:40|18338.01|18338.01|18334.05|18334.05|18338.01|18338.01|18334.05|18334.05|0
1638545700000|2021-12-03 15:35:00|18332.65|18332.65|18332.65|18332.65|18332.65|18332.65|18332.65|18332.65|0
1638545710000|2021-12-03 15:35:10|18328.45|18328.45|18327.53|18327.53|18328.45|18328.45|18327.53|18327.53|0
1638545720000|2021-12-03 15:35:20|18323.33|18323.33|18315.4|18315.4|18323.33|18323.33|18315.4|18315.4|0
1638545750000|2021-12-03 15:35:50|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|18303.5|0
1638545760000|2021-12-03 15:36:00|18307.7|18307.7|18318.2|18318.2|18318.2|18318.2|18306.3|18306.3|0
1638545770000|2021-12-03 15:36:10|18310.27|18310.27|18319.37|18319.37|18319.83|18319.83|18310.27|18310.27|0
1638545780000|2021-12-03 15:36:20|18323.34|18323.34|18323.34|18323.34|18323.34|18323.34|18323.34|18323.34|0
1638545790000|2021-12-03 15:36:30|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|0
1638545800000|2021-12-03 15:36:40|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|0
1638545810000|2021-12-03 15:36:50|18317.97|18317.97|18317.97|18317.97|18317.97|18317.97|18317.97|18317.97|0
1638545840000|2021-12-03 15:37:20|18327.77|18327.77|18334.53|18334.53|18334.53|18334.53|18324.97|18324.97|0
1638545850000|2021-12-03 15:37:30|18330.33|18330.33|18327.54|18327.54|18330.33|18330.33|18327.54|18327.54|0
1638545860000|2021-12-03 15:37:40|18326.14|18326.14|18321|18321|18328.94|18328.94|18321|18321|0
1638545870000|2021-12-03 15:37:50|18316.81|18316.81|18316.81|18316.81|18316.81|18316.81|18316.81|18316.81|0
1638545880000|2021-12-03 15:38:00|18320.77|18320.77|18316.57|18316.57|18320.77|18320.77|18316.57|18316.57|0
1638545900000|2021-12-03 15:38:20|18320.54|18320.54|18320.54|18320.54|18320.54|18320.54|18320.54|18320.54|0
1638545930000|2021-12-03 15:38:50|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|18316.34|0
1638545940000|2021-12-03 15:39:00|18317.74|18317.74|18321.94|18321.94|18321.94|18321.94|18317.74|18317.74|0
1638545950000|2021-12-03 15:39:10|18317.97|18317.97|18317.97|18317.97|18317.97|18317.97|18317.51|18317.51|0
1638546020000|2021-12-03 15:40:20|18315.17|18315.17|18317.97|18317.97|18317.97|18317.97|18315.17|18315.17|0
1638546030000|2021-12-03 15:40:30|18316.57|18316.57|18316.57|18316.57|18316.57|18316.57|18316.57|18316.57|0
1638546050000|2021-12-03 15:40:50|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|0
1638546060000|2021-12-03 15:41:00|18303.28|18303.28|18299.31|18299.31|18303.28|18303.28|18298.85|18298.85|0
1638546100000|2021-12-03 15:41:40|18295.35|18295.35|18296.75|18296.75|18296.75|18296.75|18295.35|18295.35|0
1638546110000|2021-12-03 15:41:50|18293.95|18293.95|18289.75|18289.75|18293.95|18293.95|18289.75|18289.75|0
1638546130000|2021-12-03 15:42:10|18293.71|18293.71|18293.71|18293.71|18293.71|18293.71|18293.71|18293.71|0
1638546140000|2021-12-03 15:42:20|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|0
1638546160000|2021-12-03 15:42:40|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|0
1638546170000|2021-12-03 15:42:50|18286.72|18286.72|18289.52|18289.52|18289.52|18289.52|18286.72|18286.72|0
1638546180000|2021-12-03 15:43:00|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|18290.92|0
1638546200000|2021-12-03 15:43:20|18294.88|18294.88|18295.34|18295.34|18295.34|18295.34|18294.88|18294.88|0
1638546240000|2021-12-03 15:44:00|18293.94|18293.94|18293.94|18293.94|18293.94|18293.94|18293.94|18293.94|0
1638546260000|2021-12-03 15:44:20|18298.14|18298.14|18298.14|18298.14|18298.14|18298.14|18298.14|18298.14|0
1638546270000|2021-12-03 15:44:30|18297.68|18297.68|18297.68|18297.68|18297.68|18297.68|18297.68|18297.68|0
1638546310000|2021-12-03 15:45:10|18293.71|18293.71|18288.35|18288.35|18293.71|18293.71|18288.35|18288.35|0
1638546330000|2021-12-03 15:45:30|18282.75|18282.75|18282.29|18282.29|18282.75|18282.75|18282.29|18282.29|0
1638546370000|2021-12-03 15:46:10|18285.09|18285.09|18285.09|18285.09|18285.09|18285.09|18285.09|18285.09|0
1638546400000|2021-12-03 15:46:40|18281.13|18281.13|18281.13|18281.13|18281.13|18281.13|18281.13|18281.13|0
1638546410000|2021-12-03 15:46:50|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|18285.32|0
1638546460000|2021-12-03 15:47:40|18281.36|18281.36|18275.3|18275.3|18281.36|18281.36|18275.3|18275.3|0
1638546510000|2021-12-03 15:48:30|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|0
1638546520000|2021-12-03 15:48:40|18262.49|18262.49|18266.45|18266.45|18266.45|18266.45|18262.49|18262.49|0
1638546540000|2021-12-03 15:49:00|18260.85|18260.85|18260.85|18260.85|18260.85|18260.85|18260.85|18260.85|0
1638546550000|2021-12-03 15:49:10|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|0
1638546570000|2021-12-03 15:49:30|18257.14|18257.14|18254.57|18254.57|18257.14|18257.14|18253.17|18253.17|0
1638546580000|2021-12-03 15:49:40|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|0
1638546620000|2021-12-03 15:50:20|18252.71|18252.71|18248.75|18248.75|18252.71|18252.71|18248.75|18248.75|0
1638546650000|2021-12-03 15:50:50|18244.78|18244.78|18241.52|18241.52|18244.78|18244.78|18241.52|18241.52|0
1638546670000|2021-12-03 15:51:10|18242.92|18242.92|18234.99|18234.99|18242.92|18242.92|18234.99|18234.99|0
1638546700000|2021-12-03 15:51:40|18232.19|18232.19|18238.96|18238.96|18238.96|18238.96|18232.19|18232.19|0
1638546710000|2021-12-03 15:51:50|18240.35|18240.35|18240.35|18240.35|18240.35|18240.35|18240.35|18240.35|0
1638546720000|2021-12-03 15:52:00|18244.32|18244.32|18244.32|18244.32|18244.32|18244.32|18244.32|18244.32|0
1638546740000|2021-12-03 15:52:20|18245.72|18245.72|18249.68|18249.68|18249.68|18249.68|18245.72|18245.72|0
1638546750000|2021-12-03 15:52:30|18253.65|18253.65|18253.65|18253.65|18253.65|18253.65|18253.65|18253.65|0
1638546770000|2021-12-03 15:52:50|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|18249.68|0
1638546870000|2021-12-03 15:54:30|18255.28|18255.28|18260.88|18260.88|18260.88|18260.88|18255.28|18255.28|0
1638546880000|2021-12-03 15:54:40|18262.28|18262.28|18262.28|18262.28|18262.28|18262.28|18262.28|18262.28|0
1638546890000|2021-12-03 15:54:50|18270.21|18270.21|18270.21|18270.21|18270.21|18270.21|18270.21|18270.21|0
1638546900000|2021-12-03 15:55:00|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|0
1638546920000|2021-12-03 15:55:20|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|0
1638546940000|2021-12-03 15:55:40|18266.25|18266.25|18267.62|18267.62|18267.62|18267.62|18266.25|18266.25|0
1638546950000|2021-12-03 15:55:50|18275.56|18275.56|18275.56|18275.56|18275.56|18275.56|18275.56|18275.56|0
1638546960000|2021-12-03 15:56:00|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|18279.52|0
1638546980000|2021-12-03 15:56:20|18275.32|18275.32|18275.32|18275.32|18275.32|18275.32|18275.32|18275.32|0
1638546990000|2021-12-03 15:56:30|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|0
1638547000000|2021-12-03 15:56:40|18265.76|18265.76|18265.76|18265.76|18265.76|18265.76|18265.76|18265.76|0
1638547020000|2021-12-03 15:57:00|18267.16|18267.16|18274.38|18274.38|18274.38|18274.38|18267.16|18267.16|0
1638547050000|2021-12-03 15:57:30|18278.35|18278.35|18278.35|18278.35|18278.35|18278.35|18278.35|18278.35|0
1638547070000|2021-12-03 15:57:50|18279.75|18279.75|18279.75|18279.75|18279.75|18279.75|18279.75|18279.75|0
1638547080000|2021-12-03 15:58:00|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|0
1638547140000|2021-12-03 15:59:00|18271.82|18271.82|18267.85|18267.85|18271.82|18271.82|18267.85|18267.85|0
1638547180000|2021-12-03 15:59:40|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|0
1638547190000|2021-12-03 15:59:50|18267.85|18267.85|18265.05|18265.05|18267.85|18267.85|18265.05|18265.05|0
1638547200000|2021-12-03 16:00:00|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|0
1638547240000|2021-12-03 16:00:40|18257.12|18257.12|18257.12|18257.12|18257.12|18257.12|18257.12|18257.12|0
1638547250000|2021-12-03 16:00:50|18255.72|18255.72|18255.72|18255.72|18255.72|18255.72|18255.72|18255.72|0
1638547300000|2021-12-03 16:01:40|18251.76|18251.76|18251.76|18251.76|18251.76|18251.76|18251.76|18251.76|0
1638547330000|2021-12-03 16:02:10|18253.16|18253.16|18253.16|18253.16|18253.16|18253.16|18253.16|18253.16|0
1638547340000|2021-12-03 16:02:20|18254.56|18254.56|18263.64|18263.64|18263.64|18263.64|18254.56|18254.56|0
1638547360000|2021-12-03 16:02:40|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|0
1638547380000|2021-12-03 16:03:00|18263.64|18263.64|18263.64|18263.64|18263.64|18263.64|18263.64|18263.64|0
1638547390000|2021-12-03 16:03:10|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|0
1638547410000|2021-12-03 16:03:30|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|0
1638547430000|2021-12-03 16:03:50|18257.35|18257.35|18257.35|18257.35|18257.35|18257.35|18257.35|18257.35|0
1638547440000|2021-12-03 16:04:00|18261.32|18261.32|18261.32|18261.32|18261.32|18261.32|18261.32|18261.32|0
1638547510000|2021-12-03 16:05:10|18259.92|18259.92|18251.99|18251.99|18259.92|18259.92|18251.99|18251.99|0
1638547520000|2021-12-03 16:05:20|18247.79|18247.79|18239.86|18239.86|18247.79|18247.79|18239.86|18239.86|0
1638547530000|2021-12-03 16:05:30|18241.26|18241.26|18241.26|18241.26|18241.26|18241.26|18241.26|18241.26|0
1638547540000|2021-12-03 16:05:40|18242.66|18242.66|18241.26|18241.26|18242.66|18242.66|18241.26|18241.26|0
1638547550000|2021-12-03 16:05:50|18242.66|18242.66|18242.66|18242.66|18242.66|18242.66|18242.66|18242.66|0
1638547580000|2021-12-03 16:06:20|18238.69|18238.69|18242.66|18242.66|18242.66|18242.66|18238.69|18238.69|0
1638547600000|2021-12-03 16:06:40|18241.26|18241.26|18240.8|18240.8|18241.26|18241.26|18240.8|18240.8|0
1638547650000|2021-12-03 16:07:30|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|18243.6|0
1638547670000|2021-12-03 16:07:50|18239.63|18239.63|18239.63|18239.63|18239.63|18239.63|18239.63|18239.63|0
1638547710000|2021-12-03 16:08:30|18238.24|18238.24|18236.84|18236.84|18238.24|18238.24|18236.84|18236.84|0
1638547730000|2021-12-03 16:08:50|18232.87|18232.87|18232.87|18232.87|18232.87|18232.87|18232.87|18232.87|0
1638547750000|2021-12-03 16:09:10|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|18231.47|0
1638547760000|2021-12-03 16:09:20|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|18231.01|0
1638547780000|2021-12-03 16:09:40|18234.98|18234.98|18240.34|18240.34|18240.34|18240.34|18234.98|18234.98|0
1638547790000|2021-12-03 16:09:50|18244.31|18244.31|18246.63|18246.63|18246.63|18246.63|18244.31|18244.31|0
1638547830000|2021-12-03 16:10:30|18242.66|18242.66|18242.66|18242.66|18242.66|18242.66|18242.66|18242.66|0
1638547840000|2021-12-03 16:10:40|18238.69|18238.69|18234.73|18234.73|18238.69|18238.69|18234.73|18234.73|0
1638547870000|2021-12-03 16:11:10|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|0
1638547890000|2021-12-03 16:11:30|18230.76|18230.76|18230.76|18230.76|18230.76|18230.76|18230.76|18230.76|0
1638547950000|2021-12-03 16:12:30|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|0
1638547960000|2021-12-03 16:12:40|18226.57|18226.57|18226.57|18226.57|18226.57|18226.57|18226.57|18226.57|0
1638547970000|2021-12-03 16:12:50|18234.5|18234.5|18234.5|18234.5|18234.5|18234.5|18234.5|18234.5|0
1638548000000|2021-12-03 16:13:20|18238.46|18238.46|18238.46|18238.46|18238.46|18238.46|18238.46|18238.46|0
1638548020000|2021-12-03 16:13:40|18242.43|18242.43|18246.39|18246.39|18246.39|18246.39|18242.43|18242.43|0
1638548030000|2021-12-03 16:13:50|18245.93|18245.93|18245.93|18245.93|18245.93|18245.93|18245.93|18245.93|0
1638548040000|2021-12-03 16:14:00|18247.33|18247.33|18247.33|18247.33|18247.33|18247.33|18247.33|18247.33|0
1638548070000|2021-12-03 16:14:30|18246.87|18246.87|18245.47|18245.47|18246.87|18246.87|18245.47|18245.47|0
1638548120000|2021-12-03 16:15:20|18245.93|18245.93|18238|18238|18245.93|18245.93|18238|18238|0
1638548130000|2021-12-03 16:15:30|18237.08|18237.08|18237.08|18237.08|18237.08|18237.08|18237.08|18237.08|0
1638548150000|2021-12-03 16:15:50|18235.68|18235.68|18235.68|18235.68|18235.68|18235.68|18235.68|18235.68|0
1638548200000|2021-12-03 16:16:40|18231.48|18231.48|18230.11|18230.11|18231.48|18231.48|18230.11|18230.11|0
1638548240000|2021-12-03 16:17:20|18226.14|18226.14|18226.14|18226.14|18226.14|18226.14|18226.14|18226.14|0
1638548270000|2021-12-03 16:17:50|18226.6|18226.6|18226.6|18226.6|18226.6|18226.6|18226.6|18226.6|0
1638548290000|2021-12-03 16:18:10|18222.63|18222.63|18222.63|18222.63|18222.63|18222.63|18222.63|18222.63|0
1638548310000|2021-12-03 16:18:30|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|0
1638548320000|2021-12-03 16:18:40|18222.63|18222.63|18222.63|18222.63|18222.63|18222.63|18222.63|18222.63|0
1638548380000|2021-12-03 16:19:40|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|0
1638548390000|2021-12-03 16:19:50|18223.57|18223.57|18223.11|18223.11|18223.57|18223.57|18223.11|18223.11|0
1638548400000|2021-12-03 16:20:00|18224.51|18224.51|18216.37|18216.37|18224.51|18224.51|18216.37|18216.37|0
1638548410000|2021-12-03 16:20:10|18212.41|18212.41|18211.01|18211.01|18212.41|18212.41|18210.09|18210.09|0
1638548430000|2021-12-03 16:20:30|18207.04|18207.04|18207.04|18207.04|18207.04|18207.04|18207.04|18207.04|0
1638548440000|2021-12-03 16:20:40|18208.44|18208.44|18211.24|18211.24|18211.24|18211.24|18208.44|18208.44|0
1638548450000|2021-12-03 16:20:50|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|0
1638548460000|2021-12-03 16:21:00|18216.6|18216.6|18220.57|18220.57|18220.57|18220.57|18216.6|18216.6|0
1638548470000|2021-12-03 16:21:10|18224.53|18224.53|18224.53|18224.53|18224.53|18224.53|18224.53|18224.53|0
1638548510000|2021-12-03 16:21:50|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|0
1638548520000|2021-12-03 16:22:00|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|0
1638548530000|2021-12-03 16:22:10|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|0
1638548540000|2021-12-03 16:22:20|18230.13|18230.13|18230.13|18230.13|18230.13|18230.13|18230.13|18230.13|0
1638548550000|2021-12-03 16:22:30|18242.03|18242.03|18238.06|18238.06|18242.03|18242.03|18238.06|18238.06|0
1638548560000|2021-12-03 16:22:40|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|0
1638548580000|2021-12-03 16:23:00|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|0
1638548590000|2021-12-03 16:23:10|18240.38|18240.38|18235.96|18235.96|18240.38|18240.38|18235.96|18235.96|0
1638548610000|2021-12-03 16:23:30|18237.36|18237.36|18241.32|18241.32|18241.32|18241.32|18237.36|18237.36|0
1638548620000|2021-12-03 16:23:40|18241.78|18241.78|18241.78|18241.78|18241.78|18241.78|18241.78|18241.78|0
1638548630000|2021-12-03 16:23:50|18243.18|18243.18|18243.18|18243.18|18243.18|18243.18|18243.18|18243.18|0
1638548640000|2021-12-03 16:24:00|18244.58|18244.58|18241.78|18241.78|18244.58|18244.58|18241.78|18241.78|0
1638548650000|2021-12-03 16:24:10|18240.38|18240.38|18240.38|18240.38|18240.38|18240.38|18240.38|18240.38|0
1638548660000|2021-12-03 16:24:20|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|0
1638548700000|2021-12-03 16:25:00|18231.05|18231.05|18235.02|18235.02|18235.02|18235.02|18231.05|18231.05|0
1638548710000|2021-12-03 16:25:10|18236.42|18236.42|18237.82|18237.82|18237.82|18237.82|18236.42|18236.42|0
1638548730000|2021-12-03 16:25:30|18235.02|18235.02|18236.42|18236.42|18236.42|18236.42|18235.02|18235.02|0
1638548780000|2021-12-03 16:26:20|18240.38|18240.38|18240.38|18240.38|18240.38|18240.38|18240.38|18240.38|0
1638548790000|2021-12-03 16:26:30|18241.78|18241.78|18245.75|18245.75|18245.75|18245.75|18241.78|18241.78|0
1638548800000|2021-12-03 16:26:40|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|0
1638548820000|2021-12-03 16:27:00|18249.95|18249.95|18249.95|18249.95|18249.95|18249.95|18249.95|18249.95|0
1638548840000|2021-12-03 16:27:20|18249.03|18249.03|18250.43|18250.43|18250.43|18250.43|18249.03|18249.03|0
1638548850000|2021-12-03 16:27:30|18251.82|18251.82|18249.03|18249.03|18251.82|18251.82|18249.03|18249.03|0
1638548860000|2021-12-03 16:27:40|18245.06|18245.06|18243.66|18243.66|18245.06|18245.06|18243.66|18243.66|0
1638548880000|2021-12-03 16:28:00|18239.7|18239.7|18238.3|18238.3|18239.7|18239.7|18238.3|18238.3|0
1638548890000|2021-12-03 16:28:10|18234.33|18234.33|18230.37|18230.37|18234.33|18234.33|18230.37|18230.37|0
1638548900000|2021-12-03 16:28:20|18229.91|18229.91|18229.91|18229.91|18229.91|18229.91|18229.91|18229.91|0
1638548910000|2021-12-03 16:28:30|18230.37|18230.37|18230.37|18230.37|18230.37|18230.37|18230.37|18230.37|0
1638548920000|2021-12-03 16:28:40|18234.33|18234.33|18230.37|18230.37|18234.33|18234.33|18230.37|18230.37|0
1638548940000|2021-12-03 16:29:00|18228.97|18228.97|18228.97|18228.97|18228.97|18228.97|18228.97|18228.97|0
1638548950000|2021-12-03 16:29:10|18227.57|18227.57|18223.6|18223.6|18227.57|18227.57|18223.6|18223.6|0
1638548980000|2021-12-03 16:29:40|18225|18225|18237.11|18237.11|18237.11|18237.11|18225|18225|0
1638548990000|2021-12-03 16:29:50|18235.71|18235.71|18232.2|18232.2|18235.71|18235.71|18231.75|18231.75|0
1638778500000|2021-12-06 08:15:00|18364.86|18364.86|18364.86|18364.86|18364.86|18364.86|18364.86|18364.86|0
1638778510000|2021-12-06 08:15:10|18362.06|18362.06|18362.06|18362.06|18362.06|18362.06|18362.06|18362.06|0
1638778630000|2021-12-06 08:17:10|18362.52|18362.52|18362.52|18362.52|18362.52|18362.52|18362.52|18362.52|0
1638778640000|2021-12-06 08:17:20|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|18366.71|0
1638778680000|2021-12-06 08:18:00|18367.17|18367.17|18368.09|18368.09|18368.09|18368.09|18367.17|18367.17|0
1638778700000|2021-12-06 08:18:20|18369.01|18369.01|18371.31|18371.31|18371.31|18371.31|18369.01|18369.01|0
1638778730000|2021-12-06 08:18:50|18383.21|18383.21|18393|18393|18393|18393|18383.21|18383.21|0
1638778770000|2021-12-06 08:19:30|18389.04|18389.04|18389.04|18389.04|18389.04|18389.04|18389.04|18389.04|0
1638778820000|2021-12-06 08:20:20|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|0
1638778860000|2021-12-06 08:21:00|18379.01|18379.01|18373.41|18373.41|18379.01|18379.01|18373.41|18373.41|0
1638778870000|2021-12-06 08:21:10|18370.61|18370.61|18370.61|18370.61|18370.61|18370.61|18370.61|18370.61|0
1638778900000|2021-12-06 08:21:40|18367.81|18367.81|18367.81|18367.81|18367.81|18367.81|18367.81|18367.81|0
1638778940000|2021-12-06 08:22:20|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|0
1638778960000|2021-12-06 08:22:40|18351.95|18351.95|18351.95|18351.95|18351.95|18351.95|18351.95|18351.95|0
1638778990000|2021-12-06 08:23:10|18361.75|18361.75|18361.75|18361.75|18361.75|18361.75|18361.75|18361.75|0
1638779020000|2021-12-06 08:23:40|18365.95|18365.95|18365.95|18365.95|18365.95|18365.95|18365.95|18365.95|0
1638779070000|2021-12-06 08:24:30|18358.02|18358.02|18358.02|18358.02|18358.02|18358.02|18358.02|18358.02|0
1638779080000|2021-12-06 08:24:40|18360.82|18360.82|18352.88|18352.88|18360.82|18360.82|18352.88|18352.88|0
1638779090000|2021-12-06 08:24:50|18350.09|18350.09|18350.09|18350.09|18350.09|18350.09|18350.09|18350.09|0
1638779100000|2021-12-06 08:25:00|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|0
1638779130000|2021-12-06 08:25:30|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|0
1638779170000|2021-12-06 08:26:10|18362.68|18362.68|18362.68|18362.68|18362.68|18362.68|18362.68|18362.68|0
1638779180000|2021-12-06 08:26:20|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|18359.88|0
1638779200000|2021-12-06 08:26:40|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|0
1638779310000|2021-12-06 08:28:30|18367.81|18367.81|18367.81|18367.81|18367.81|18367.81|18367.81|18367.81|0
1638779340000|2021-12-06 08:29:00|18369.65|18369.65|18372.45|18372.45|18372.45|18372.45|18369.65|18369.65|0
1638779350000|2021-12-06 08:29:10|18382.25|18382.25|18382.25|18382.25|18382.25|18382.25|18382.25|18382.25|0
1638779380000|2021-12-06 08:29:40|18378.05|18378.05|18383.65|18383.65|18383.65|18383.65|18378.05|18378.05|0
1638779400000|2021-12-06 08:30:00|18399.51|18399.51|18399.51|18399.51|18399.51|18399.51|18399.51|18399.51|0
1638779420000|2021-12-06 08:30:20|18393.91|18393.91|18393.91|18393.91|18393.91|18393.91|18393.91|18393.91|0
1638779460000|2021-12-06 08:31:00|18396.71|18396.71|18396.71|18396.71|18396.71|18396.71|18396.71|18396.71|0
1638779470000|2021-12-06 08:31:10|18395.31|18395.31|18395.31|18395.31|18395.31|18395.31|18395.31|18395.31|0
1638779520000|2021-12-06 08:32:00|18399.27|18399.27|18399.27|18399.27|18399.27|18399.27|18399.27|18399.27|0
1638779800000|2021-12-06 08:36:40|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|18397.87|0
1638779820000|2021-12-06 08:37:00|18401.84|18401.84|18401.84|18401.84|18401.84|18401.84|18401.84|18401.84|0
1638779980000|2021-12-06 08:39:40|18403.24|18403.24|18383.18|18383.18|18403.24|18403.24|18383.18|18383.18|0
1638780000000|2021-12-06 08:40:00|18375.25|18375.25|18372.45|18372.45|18375.25|18375.25|18372.45|18372.45|0
1638780020000|2021-12-06 08:40:20|18376.42|18376.42|18376.42|18376.42|18376.42|18376.42|18376.42|18376.42|0
1638780040000|2021-12-06 08:40:40|18377.82|18377.82|18377.82|18377.82|18377.82|18377.82|18377.82|18377.82|0
1638780120000|2021-12-06 08:42:00|18369.88|18369.88|18369.88|18369.88|18369.88|18369.88|18369.88|18369.88|0
1638780210000|2021-12-06 08:43:30|18357.99|18357.99|18359.39|18359.39|18359.39|18359.39|18357.99|18357.99|0
1638780260000|2021-12-06 08:44:20|18345.39|18345.39|18336.3|18336.3|18348.19|18348.19|18336.3|18336.3|0
1638780310000|2021-12-06 08:45:10|18334.9|18334.9|18334.9|18334.9|18338.86|18338.86|18334.9|18334.9|0
1638780490000|2021-12-06 08:48:10|18330.7|18330.7|18327.9|18327.9|18330.7|18330.7|18327.9|18327.9|0
1638780500000|2021-12-06 08:48:20|18343.76|18343.76|18343.76|18343.76|18343.76|18343.76|18343.76|18343.76|0
1638780510000|2021-12-06 08:48:30|18345.16|18345.16|18345.16|18345.16|18345.16|18345.16|18345.16|18345.16|0
1638780540000|2021-12-06 08:49:00|18349.36|18349.36|18365.22|18365.22|18365.22|18365.22|18349.36|18349.36|0
1638780550000|2021-12-06 08:49:10|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|18377.12|0
1638780560000|2021-12-06 08:49:20|18374.32|18374.32|18374.32|18374.32|18374.32|18374.32|18374.32|18374.32|0
1638780730000|2021-12-06 08:52:10|18370.18|18370.18|18389.09|18389.09|18389.09|18389.09|18369.26|18369.26|0
1638780750000|2021-12-06 08:52:30|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|0
1638780760000|2021-12-06 08:52:40|18394.68|18394.68|18391.89|18391.89|18394.68|18394.68|18391.89|18391.89|0
1638780830000|2021-12-06 08:53:50|18397.48|18397.48|18397.48|18397.48|18397.48|18397.48|18397.48|18397.48|0
1638780840000|2021-12-06 08:54:00|18400.28|18400.28|18400.28|18400.28|18400.28|18400.28|18400.28|18400.28|0
1638780880000|2021-12-06 08:54:40|18412.18|18412.18|18412.18|18412.18|18412.18|18412.18|18412.18|18412.18|0
1638780890000|2021-12-06 08:54:50|18407.98|18407.98|18409.38|18409.38|18409.38|18409.38|18407.98|18407.98|0
1638780900000|2021-12-06 08:55:00|18410.76|18410.76|18413.56|18413.56|18413.56|18413.56|18410.76|18410.76|0
1638780910000|2021-12-06 08:55:10|18416.36|18416.36|18415.9|18415.9|18416.36|18416.36|18415.9|18415.9|0
1638780940000|2021-12-06 08:55:40|18400.04|18400.04|18397.24|18397.24|18400.04|18400.04|18397.24|18397.24|0
1638780990000|2021-12-06 08:56:30|18401.2|18401.2|18401.2|18401.2|18401.2|18401.2|18401.2|18401.2|0
1638781090000|2021-12-06 08:58:10|18405.4|18405.4|18405.4|18405.4|18405.4|18405.4|18405.4|18405.4|0
1638781130000|2021-12-06 08:58:50|18404|18404|18404|18404|18404|18404|18404|18404|0
1638781190000|2021-12-06 08:59:50|18406.3|18406.3|18406.3|18406.3|18406.3|18406.3|18406.3|18406.3|0
1638781200000|2021-12-06 09:00:00|18410.5|18410.5|18412.34|18412.34|18412.34|18412.34|18410.5|18410.5|0
1638781210000|2021-12-06 09:00:10|18413.26|18413.26|18413.26|18413.26|18413.26|18413.26|18413.26|18413.26|0
1638781240000|2021-12-06 09:00:40|18429.12|18429.12|18425.38|18425.38|18433.32|18433.32|18425.38|18425.38|0
1638781270000|2021-12-06 09:01:10|18430.98|18430.98|18430.98|18430.98|18430.98|18430.98|18430.98|18430.98|0
1638781440000|2021-12-06 09:04:00|18436.58|18436.58|18437.98|18437.98|18437.98|18437.98|18436.58|18436.58|0
1638781450000|2021-12-06 09:04:10|18439.38|18439.38|18437.98|18437.98|18439.38|18439.38|18437.98|18437.98|0
1638781460000|2021-12-06 09:04:20|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|18439.38|0
1638781470000|2021-12-06 09:04:30|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|0
1638781640000|2021-12-06 09:07:20|18435.18|18435.18|18435.18|18435.18|18435.18|18435.18|18435.18|18435.18|0
1638781660000|2021-12-06 09:07:40|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|18440.78|0
1638781680000|2021-12-06 09:08:00|18460.61|18460.61|18460.61|18460.61|18460.61|18460.61|18460.61|18460.61|0
1638781730000|2021-12-06 09:08:50|18453.61|18453.61|18453.61|18453.61|18453.61|18453.61|18453.61|18453.61|0
1638781780000|2021-12-06 09:09:40|18455.01|18455.01|18447.08|18447.08|18455.01|18455.01|18447.08|18447.08|0
1638781800000|2021-12-06 09:10:00|18448.48|18448.48|18448.48|18448.48|18448.48|18448.48|18448.48|18448.48|0
1638781810000|2021-12-06 09:10:10|18447.08|18447.08|18447.08|18447.08|18447.08|18447.08|18447.08|18447.08|0
1638781950000|2021-12-06 09:12:30|18449.88|18449.88|18449.88|18449.88|18449.88|18449.88|18449.88|18449.88|0
1638782020000|2021-12-06 09:13:40|18457.81|18457.81|18462.4|18462.4|18462.4|18462.4|18457.81|18457.81|0
1638782070000|2021-12-06 09:14:30|18465.2|18465.2|18465.2|18465.2|18465.2|18465.2|18465.2|18465.2|0
1638782120000|2021-12-06 09:15:20|18461|18461|18461|18461|18461|18461|18461|18461|0
1638782220000|2021-12-06 09:17:00|18463.8|18463.8|18463.8|18463.8|18463.8|18463.8|18463.8|18463.8|0
1638782230000|2021-12-06 09:17:10|18459.84|18459.84|18459.84|18459.84|18459.84|18459.84|18459.84|18459.84|0
1638782330000|2021-12-06 09:18:50|18451.91|18451.91|18451.91|18451.91|18451.91|18451.91|18451.91|18451.91|0
1638782370000|2021-12-06 09:19:30|18459.84|18459.84|18459.84|18459.84|18459.84|18459.84|18459.84|18459.84|0
1638782390000|2021-12-06 09:19:50|18454.24|18454.24|18454.24|18454.24|18454.24|18454.24|18454.24|18454.24|0
1638782400000|2021-12-06 09:20:00|18457.04|18457.04|18457.04|18457.04|18457.04|18457.04|18457.04|18457.04|0
1638782460000|2021-12-06 09:21:00|18455.64|18455.64|18455.64|18455.64|18455.64|18455.64|18455.64|18455.64|0
1638782490000|2021-12-06 09:21:30|18457.04|18457.04|18457.04|18457.04|18457.04|18457.04|18457.04|18457.04|0
1638782520000|2021-12-06 09:22:00|18453.07|18453.07|18450.27|18450.27|18453.07|18453.07|18450.27|18450.27|0
1638782530000|2021-12-06 09:22:10|18438.38|18438.38|18434.41|18434.41|18438.38|18438.38|18434.41|18434.41|0
1638782560000|2021-12-06 09:22:40|18433.03|18433.03|18425.1|18425.1|18433.03|18433.03|18425.1|18425.1|0
1638782590000|2021-12-06 09:23:10|18423.7|18423.7|18423.7|18423.7|18423.7|18423.7|18423.7|18423.7|0
1638782640000|2021-12-06 09:24:00|18435.6|18435.6|18435.6|18435.6|18435.6|18435.6|18435.6|18435.6|0
1638782700000|2021-12-06 09:25:00|18431.63|18431.63|18434.43|18434.43|18434.43|18434.43|18431.63|18431.63|0
1638782740000|2021-12-06 09:25:40|18442.36|18442.36|18442.36|18442.36|18442.36|18442.36|18442.36|18442.36|0
1638782760000|2021-12-06 09:26:00|18444.2|18444.2|18444.66|18444.66|18444.66|18444.66|18444.2|18444.2|0
1638782960000|2021-12-06 09:29:20|18450.26|18450.26|18450.26|18450.26|18450.26|18450.26|18450.26|18450.26|0
1638783020000|2021-12-06 09:30:20|18453.06|18453.06|18453.06|18453.06|18453.06|18453.06|18453.06|18453.06|0
1638783110000|2021-12-06 09:31:50|18454.46|18454.46|18454.46|18454.46|18454.46|18454.46|18454.46|18454.46|0
1638783150000|2021-12-06 09:32:30|18451.66|18451.66|18451.66|18451.66|18451.66|18451.66|18451.66|18451.66|0
1638783280000|2021-12-06 09:34:40|18443.73|18443.73|18443.73|18443.73|18443.73|18443.73|18443.73|18443.73|0
1638783440000|2021-12-06 09:37:20|18439.76|18439.76|18439.76|18439.76|18439.76|18439.76|18439.76|18439.76|0
1638783510000|2021-12-06 09:38:30|18441.16|18441.16|18441.16|18441.16|18441.16|18441.16|18441.16|18441.16|0
1638783550000|2021-12-06 09:39:10|18437.2|18437.2|18434.4|18434.4|18437.2|18437.2|18434.4|18434.4|0
1638783570000|2021-12-06 09:39:30|18433|18433|18433|18433|18433|18433|18433|18433|0
1638783600000|2021-12-06 09:40:00|18428.8|18428.8|18428.8|18428.8|18428.8|18428.8|18428.8|18428.8|0
1638783670000|2021-12-06 09:41:10|18431.6|18431.6|18431.6|18431.6|18431.6|18431.6|18431.6|18431.6|0
1638783730000|2021-12-06 09:42:10|18430.2|18430.2|18430.2|18430.2|18430.2|18430.2|18430.2|18430.2|0
1638783910000|2021-12-06 09:45:10|18426.24|18426.24|18426.24|18426.24|18426.24|18426.24|18426.24|18426.24|0
1638783940000|2021-12-06 09:45:40|18422.27|18422.27|18422.27|18422.27|18422.27|18422.27|18422.27|18422.27|0
1638783960000|2021-12-06 09:46:00|18418.59|18418.59|18419.97|18419.97|18419.97|18419.97|18418.59|18418.59|0
1638784020000|2021-12-06 09:47:00|18420.43|18420.43|18420.43|18420.43|18420.43|18420.43|18420.43|18420.43|0
1638784030000|2021-12-06 09:47:10|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|0
1638784080000|2021-12-06 09:48:00|18422.27|18422.27|18422.73|18422.73|18422.73|18422.73|18422.27|18422.27|0
1638784090000|2021-12-06 09:48:10|18410.83|18410.83|18406.87|18406.87|18410.83|18410.83|18406.87|18406.87|0
1638784100000|2021-12-06 09:48:20|18402.9|18402.9|18402.9|18402.9|18402.9|18402.9|18402.9|18402.9|0
1638784110000|2021-12-06 09:48:30|18403.36|18403.36|18403.82|18403.82|18403.82|18403.82|18403.36|18403.36|0
1638784140000|2021-12-06 09:49:00|18403.36|18403.36|18399.4|18399.4|18403.36|18403.36|18399.4|18399.4|0
1638784240000|2021-12-06 09:50:40|18392.4|18392.4|18389.6|18389.6|18392.4|18392.4|18389.6|18389.6|0
1638784250000|2021-12-06 09:50:50|18393.57|18393.57|18393.57|18393.57|18393.57|18393.57|18393.57|18393.57|0
1638784260000|2021-12-06 09:51:00|18385.64|18385.64|18393.57|18393.57|18393.57|18393.57|18385.64|18385.64|0
1638784390000|2021-12-06 09:53:10|18392.65|18392.65|18392.65|18392.65|18392.65|18392.65|18392.65|18392.65|0
1638784400000|2021-12-06 09:53:20|18388.68|18388.68|18388.68|18388.68|18388.68|18388.68|18388.68|18388.68|0
1638784410000|2021-12-06 09:53:30|18387.3|18387.3|18387.3|18387.3|18387.3|18387.3|18387.3|18387.3|0
1638784580000|2021-12-06 09:56:20|18388.22|18388.22|18388.22|18388.22|18388.22|18388.22|18388.22|18388.22|0
1638784630000|2021-12-06 09:57:10|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|18380.29|0
1638784640000|2021-12-06 09:57:20|18366.3|18366.3|18366.3|18366.3|18366.3|18366.3|18366.3|18366.3|0
1638784680000|2021-12-06 09:58:00|18362.1|18362.1|18362.1|18362.1|18362.1|18362.1|18362.1|18362.1|0
1638784700000|2021-12-06 09:58:20|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|0
1638784760000|2021-12-06 09:59:20|18359.8|18359.8|18351.4|18351.4|18359.8|18359.8|18351.4|18351.4|0
1638784770000|2021-12-06 09:59:30|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|0
1638784780000|2021-12-06 09:59:40|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|18335.54|0
1638784790000|2021-12-06 09:59:50|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|18339.51|0
1638784850000|2021-12-06 10:00:50|18343.71|18343.71|18347.91|18347.91|18347.91|18347.91|18343.71|18343.71|0
1638784890000|2021-12-06 10:01:30|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|0
1638784940000|2021-12-06 10:02:20|18345.34|18345.34|18345.34|18345.34|18345.34|18345.34|18345.34|18345.34|0
1638784950000|2021-12-06 10:02:30|18346.74|18346.74|18346.74|18346.74|18346.74|18346.74|18346.74|18346.74|0
1638785030000|2021-12-06 10:03:50|18349.54|18349.54|18349.54|18349.54|18349.54|18349.54|18349.54|18349.54|0
1638785060000|2021-12-06 10:04:20|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|18341.61|0
1638785110000|2021-12-06 10:05:10|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|0
1638785130000|2021-12-06 10:05:30|18340.44|18340.44|18348.37|18348.37|18348.37|18348.37|18340.44|18340.44|0
1638785160000|2021-12-06 10:06:00|18346.97|18346.97|18348.37|18348.37|18348.37|18348.37|18346.97|18346.97|0
1638785190000|2021-12-06 10:06:30|18348.83|18348.83|18348.83|18348.83|18348.83|18348.83|18348.83|18348.83|0
1638785200000|2021-12-06 10:06:40|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|0
1638785270000|2021-12-06 10:07:50|18353.72|18353.72|18353.72|18353.72|18353.72|18353.72|18353.72|18353.72|0
1638785350000|2021-12-06 10:09:10|18355.12|18355.12|18352.55|18352.55|18355.12|18355.12|18351.15|18351.15|0
1638785370000|2021-12-06 10:09:30|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|0
1638785500000|2021-12-06 10:11:40|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|18349.75|0
1638785510000|2021-12-06 10:11:50|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|0
1638785530000|2021-12-06 10:12:10|18344.39|18344.39|18340.42|18340.42|18344.39|18344.39|18340.42|18340.42|0
1638785580000|2021-12-06 10:13:00|18341.82|18341.82|18345.79|18345.79|18345.79|18345.79|18341.82|18341.82|0
1638785640000|2021-12-06 10:14:00|18348.58|18348.58|18348.58|18348.58|18348.58|18348.58|18348.58|18348.58|0
1638785650000|2021-12-06 10:14:10|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|0
1638785690000|2021-12-06 10:14:50|18356.75|18356.75|18356.75|18356.75|18356.75|18356.75|18356.75|18356.75|0
1638785790000|2021-12-06 10:16:30|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|18352.55|0
1638785800000|2021-12-06 10:16:40|18348.58|18348.58|18352.55|18352.55|18352.55|18352.55|18348.58|18348.58|0
1638785880000|2021-12-06 10:18:00|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|0
1638785890000|2021-12-06 10:18:10|18355.35|18355.35|18355.35|18355.35|18355.35|18355.35|18355.35|18355.35|0
1638785900000|2021-12-06 10:18:20|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|18367.24|0
1638786090000|2021-12-06 10:21:30|18371.21|18371.21|18369.81|18369.81|18371.21|18371.21|18369.81|18369.81|0
1638786280000|2021-12-06 10:24:40|18368.41|18368.41|18365.61|18365.61|18368.41|18368.41|18365.61|18365.61|0
1638786290000|2021-12-06 10:24:50|18361.65|18361.65|18359.35|18359.35|18361.65|18361.65|18359.35|18359.35|0
1638786320000|2021-12-06 10:25:20|18351.42|18351.42|18351.42|18351.42|18351.42|18351.42|18351.42|18351.42|0
1638786360000|2021-12-06 10:26:00|18347.45|18347.45|18347.45|18347.45|18347.45|18347.45|18347.45|18347.45|0
1638786380000|2021-12-06 10:26:20|18343.49|18343.49|18343.49|18343.49|18343.49|18343.49|18343.49|18343.49|0
1638786470000|2021-12-06 10:27:50|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|0
1638786520000|2021-12-06 10:28:40|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|0
1638786540000|2021-12-06 10:29:00|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|18336.49|0
1638786580000|2021-12-06 10:29:40|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|18333.69|0
1638786610000|2021-12-06 10:30:10|18335.09|18335.09|18340.45|18340.45|18340.45|18340.45|18335.09|18335.09|0
1638786620000|2021-12-06 10:30:20|18336.26|18336.26|18333.46|18333.46|18336.26|18336.26|18333.46|18333.46|0
1638786630000|2021-12-06 10:30:30|18325.53|18325.53|18325.53|18325.53|18325.53|18325.53|18325.53|18325.53|0
1638786680000|2021-12-06 10:31:20|18325.99|18325.99|18321.79|18321.79|18325.99|18325.99|18321.79|18321.79|0
1638786780000|2021-12-06 10:33:00|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|0
1638786830000|2021-12-06 10:33:50|18320.85|18320.85|18320.85|18320.85|18320.85|18320.85|18320.85|18320.85|0
1638786840000|2021-12-06 10:34:00|18321.77|18321.77|18321.77|18321.77|18321.77|18321.77|18321.77|18321.77|0
1638786880000|2021-12-06 10:34:40|18324.57|18324.57|18325.97|18325.97|18325.97|18325.97|18324.57|18324.57|0
1638786900000|2021-12-06 10:35:00|18333.9|18333.9|18333.9|18333.9|18333.9|18333.9|18333.9|18333.9|0
1638786920000|2021-12-06 10:35:20|18336.7|18336.7|18333.9|18333.9|18338.09|18338.09|18333.9|18333.9|0
1638786940000|2021-12-06 10:35:40|18329.93|18329.93|18329.93|18329.93|18329.93|18329.93|18329.93|18329.93|0
1638787020000|2021-12-06 10:37:00|18334.13|18334.13|18349.52|18349.52|18349.52|18349.52|18334.13|18334.13|0
1638787030000|2021-12-06 10:37:10|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|18343.93|0
1638787150000|2021-12-06 10:39:10|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|18342.53|0
1638787210000|2021-12-06 10:40:10|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|0
1638787350000|2021-12-06 10:42:30|18334.13|18334.13|18336.93|18336.93|18336.93|18336.93|18334.13|18334.13|0
1638787400000|2021-12-06 10:43:20|18332.96|18332.96|18332.96|18332.96|18332.96|18332.96|18332.96|18332.96|0
1638787430000|2021-12-06 10:43:50|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|0
1638787530000|2021-12-06 10:45:30|18328.53|18328.53|18334.13|18334.13|18334.13|18334.13|18328.53|18328.53|0
1638787680000|2021-12-06 10:48:00|18342.06|18342.06|18342.06|18342.06|18342.06|18342.06|18342.06|18342.06|0
1638787730000|2021-12-06 10:48:50|18338.09|18338.09|18338.09|18338.09|18338.09|18338.09|18338.09|18338.09|0
1638787750000|2021-12-06 10:49:10|18337.18|18337.18|18337.18|18337.18|18337.18|18337.18|18337.18|18337.18|0
1638787850000|2021-12-06 10:50:50|18341.14|18341.14|18337.18|18337.18|18341.14|18341.14|18337.18|18337.18|0
1638787870000|2021-12-06 10:51:10|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|0
1638787900000|2021-12-06 10:51:40|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|18335.8|0
1638787950000|2021-12-06 10:52:30|18337.2|18337.2|18337.2|18337.2|18337.2|18337.2|18337.2|18337.2|0
1638787990000|2021-12-06 10:53:10|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|18345.13|0
1638788060000|2021-12-06 10:54:20|18340.93|18340.93|18340.93|18340.93|18340.93|18340.93|18340.93|18340.93|0
1638788130000|2021-12-06 10:55:30|18336.96|18336.96|18333|18333|18336.96|18336.96|18333|18333|0
1638788170000|2021-12-06 10:56:10|18330.2|18330.2|18330.2|18330.2|18330.2|18330.2|18330.2|18330.2|0
1638788240000|2021-12-06 10:57:20|18326.23|18326.23|18326.23|18326.23|18326.23|18326.23|18326.23|18326.23|0
1638788290000|2021-12-06 10:58:10|18330.2|18330.2|18330.2|18330.2|18330.2|18330.2|18330.2|18330.2|0
1638788320000|2021-12-06 10:58:40|18333|18333|18333|18333|18333|18333|18333|18333|0
1638788370000|2021-12-06 10:59:30|18329.03|18329.03|18319.24|18319.24|18329.03|18329.03|18319.24|18319.24|0
1638788530000|2021-12-06 11:02:10|18323.43|18323.43|18323.43|18323.43|18323.43|18323.43|18323.43|18323.43|0
1638788550000|2021-12-06 11:02:30|18319.47|18319.47|18319.47|18319.47|18319.47|18319.47|18319.47|18319.47|0
1638788560000|2021-12-06 11:02:40|18318.07|18318.07|18316.67|18316.67|18318.07|18318.07|18316.67|18316.67|0
1638788690000|2021-12-06 11:04:50|18308.74|18308.74|18304.77|18304.77|18308.74|18308.74|18304.77|18304.77|0
1638788700000|2021-12-06 11:05:00|18292.88|18292.88|18292.88|18292.88|18292.88|18292.88|18292.88|18292.88|0
1638788730000|2021-12-06 11:05:30|18288.91|18288.91|18288.91|18288.91|18288.91|18288.91|18288.91|18288.91|0
1638788790000|2021-12-06 11:06:30|18292.88|18292.88|18292.88|18292.88|18292.88|18292.88|18292.88|18292.88|0
1638788910000|2021-12-06 11:08:30|18300.81|18300.81|18300.81|18300.81|18300.81|18300.81|18300.81|18300.81|0
1638788960000|2021-12-06 11:09:20|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|0
1638789040000|2021-12-06 11:10:40|18286.81|18286.81|18286.81|18286.81|18286.81|18286.81|18286.81|18286.81|0
1638789180000|2021-12-06 11:13:00|18290.78|18290.78|18290.78|18290.78|18290.78|18290.78|18290.78|18290.78|0
1638789300000|2021-12-06 11:15:00|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|18292.16|0
1638789360000|2021-12-06 11:16:00|18296.12|18296.12|18296.12|18296.12|18296.12|18296.12|18296.12|18296.12|0
1638789420000|2021-12-06 11:17:00|18300.32|18300.32|18305.92|18305.92|18305.92|18305.92|18300.32|18300.32|0
1638789430000|2021-12-06 11:17:10|18307.32|18307.32|18315.72|18315.72|18315.72|18315.72|18307.32|18307.32|0
1638789450000|2021-12-06 11:17:30|18317.12|18317.12|18317.12|18317.12|18317.12|18317.12|18317.12|18317.12|0
1638789470000|2021-12-06 11:17:50|18310.12|18310.12|18310.12|18310.12|18310.12|18310.12|18310.12|18310.12|0
1638789490000|2021-12-06 11:18:10|18314.08|18314.08|18322.25|18322.25|18322.25|18322.25|18314.08|18314.08|0
1638789540000|2021-12-06 11:19:00|18325.05|18325.05|18326.45|18326.45|18326.45|18326.45|18325.05|18325.05|0
1638789600000|2021-12-06 11:20:00|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|0
1638789620000|2021-12-06 11:20:20|18329.25|18329.25|18329.25|18329.25|18329.25|18329.25|18329.25|18329.25|0
1638789640000|2021-12-06 11:20:40|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|18327.85|0
1638789730000|2021-12-06 11:22:10|18319.92|18319.92|18319.92|18319.92|18319.92|18319.92|18319.92|18319.92|0
1638789770000|2021-12-06 11:22:50|18329.25|18329.25|18329.25|18329.25|18329.25|18329.25|18329.25|18329.25|0
1638789800000|2021-12-06 11:23:20|18333.21|18333.21|18333.21|18333.21|18333.21|18333.21|18333.21|18333.21|0
1638789910000|2021-12-06 11:25:10|18334.61|18334.61|18334.61|18334.61|18334.61|18334.61|18334.61|18334.61|0
1638790150000|2021-12-06 11:29:10|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|0
1638790250000|2021-12-06 11:30:50|18326.68|18326.68|18326.68|18326.68|18326.68|18326.68|18326.68|18326.68|0
1638790370000|2021-12-06 11:32:50|18322.48|18322.48|18311.75|18311.75|18322.48|18322.48|18311.75|18311.75|0
1638790410000|2021-12-06 11:33:30|18307.55|18307.55|18310.35|18310.35|18310.35|18310.35|18307.55|18307.55|0
1638790460000|2021-12-06 11:34:20|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|0
1638790540000|2021-12-06 11:35:40|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|18312.94|0
1638790550000|2021-12-06 11:35:50|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|0
1638790640000|2021-12-06 11:37:20|18312.94|18312.94|18307.34|18307.34|18312.94|18312.94|18305.94|18305.94|0
1638790650000|2021-12-06 11:37:30|18304.54|18304.54|18304.54|18304.54|18304.54|18304.54|18304.54|18304.54|0
1638790810000|2021-12-06 11:40:10|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|18305.92|0
1638790830000|2021-12-06 11:40:30|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|0
1638790870000|2021-12-06 11:41:10|18307.32|18307.32|18308.72|18308.72|18308.72|18308.72|18307.32|18307.32|0
1638790890000|2021-12-06 11:41:30|18316.65|18316.65|18316.65|18316.65|18316.65|18316.65|18316.65|18316.65|0
1638790980000|2021-12-06 11:43:00|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|18322.25|0
1638791060000|2021-12-06 11:44:20|18330.18|18330.18|18330.18|18330.18|18330.18|18330.18|18330.18|18330.18|0
1638791150000|2021-12-06 11:45:50|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|18330.64|0
1638791360000|2021-12-06 11:49:20|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|0
1638791380000|2021-12-06 11:49:40|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|0
1638791390000|2021-12-06 11:49:50|18321.31|18321.31|18319.91|18319.91|18321.31|18321.31|18319.91|18319.91|0
1638791400000|2021-12-06 11:50:00|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|18324.11|0
1638791470000|2021-12-06 11:51:10|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|18332.04|0
1638791480000|2021-12-06 11:51:20|18328.07|18328.07|18328.07|18328.07|18328.07|18328.07|18328.07|18328.07|0
1638791520000|2021-12-06 11:52:00|18330.87|18330.87|18329.47|18329.47|18330.87|18330.87|18329.47|18329.47|0
1638791650000|2021-12-06 11:54:10|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|0
1638791800000|2021-12-06 11:56:40|18345.33|18345.33|18345.33|18345.33|18345.33|18345.33|18345.33|18345.33|0
1638791840000|2021-12-06 11:57:20|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|0
1638791860000|2021-12-06 11:57:40|18338.8|18338.8|18338.8|18338.8|18338.8|18338.8|18338.8|18338.8|0
1638791900000|2021-12-06 11:58:20|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|18337.4|0
1638791960000|2021-12-06 11:59:20|18340.2|18340.2|18344.4|18344.4|18344.4|18344.4|18340.2|18340.2|0
1638791970000|2021-12-06 11:59:30|18352.33|18352.33|18352.33|18352.33|18352.33|18352.33|18352.33|18352.33|0
1638791980000|2021-12-06 11:59:40|18353.73|18353.73|18353.73|18353.73|18353.73|18353.73|18353.73|18353.73|0
1638792020000|2021-12-06 12:00:20|18357.69|18357.69|18361.66|18361.66|18361.66|18361.66|18357.69|18357.69|0
1638792080000|2021-12-06 12:01:20|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|18365.63|0
1638792310000|2021-12-06 12:05:10|18369.59|18369.59|18369.59|18369.59|18369.59|18369.59|18369.59|18369.59|0
1638792320000|2021-12-06 12:05:20|18368.19|18368.19|18368.19|18368.19|18368.19|18368.19|18368.19|18368.19|0
1638792400000|2021-12-06 12:06:40|18365.39|18365.39|18369.36|18369.36|18369.36|18369.36|18365.39|18365.39|0
1638792460000|2021-12-06 12:07:40|18377.29|18377.29|18377.29|18377.29|18377.29|18377.29|18377.29|18377.29|0
1638792560000|2021-12-06 12:09:20|18373.09|18373.09|18383.82|18383.82|18383.82|18383.82|18373.09|18373.09|0
1638792580000|2021-12-06 12:09:40|18379.85|18379.85|18379.85|18379.85|18379.85|18379.85|18379.85|18379.85|0
1638792740000|2021-12-06 12:12:20|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|18378.45|0
1638792750000|2021-12-06 12:12:30|18382.42|18382.42|18378.45|18378.45|18382.42|18382.42|18378.45|18378.45|0
1638792760000|2021-12-06 12:12:40|18374.49|18374.49|18374.49|18374.49|18374.49|18374.49|18374.49|18374.49|0
1638793040000|2021-12-06 12:17:20|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|18370.52|0
1638793170000|2021-12-06 12:19:30|18369.12|18369.12|18369.12|18369.12|18369.12|18369.12|18369.12|18369.12|0
1638793230000|2021-12-06 12:20:30|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|0
1638793290000|2021-12-06 12:21:30|18372.17|18372.17|18372.17|18372.17|18372.17|18372.17|18372.17|18372.17|0
1638793520000|2021-12-06 12:25:20|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|18368.2|0
1638793610000|2021-12-06 12:26:50|18364.24|18364.24|18364.24|18364.24|18364.24|18364.24|18364.24|18364.24|0
1638793770000|2021-12-06 12:29:30|18365.64|18365.64|18365.64|18365.64|18365.64|18365.64|18365.64|18365.64|0
1638793780000|2021-12-06 12:29:40|18364.72|18364.72|18364.72|18364.72|18364.72|18364.72|18364.72|18364.72|0
1638793800000|2021-12-06 12:30:00|18363.8|18363.8|18354.47|18354.47|18363.8|18363.8|18354.47|18354.47|0
1638793870000|2021-12-06 12:31:10|18358.44|18358.44|18357.98|18357.98|18358.44|18358.44|18357.98|18357.98|0
1638793900000|2021-12-06 12:31:40|18354.01|18354.01|18354.01|18354.01|18354.01|18354.01|18354.01|18354.01|0
1638794020000|2021-12-06 12:33:40|18354.93|18354.93|18354.93|18354.93|18354.93|18354.93|18354.93|18354.93|0
1638794030000|2021-12-06 12:33:50|18354.47|18354.47|18354.47|18354.47|18354.47|18354.47|18354.47|18354.47|0
1638794050000|2021-12-06 12:34:10|18350.5|18350.5|18349.11|18349.11|18350.5|18350.5|18349.11|18349.11|0
1638794080000|2021-12-06 12:34:40|18346.31|18346.31|18346.31|18346.31|18346.31|18346.31|18346.31|18346.31|0
1638794170000|2021-12-06 12:36:10|18344.91|18344.91|18344.91|18344.91|18344.91|18344.91|18344.91|18344.91|0
1638794240000|2021-12-06 12:37:20|18348.87|18348.87|18348.87|18348.87|18348.87|18348.87|18348.87|18348.87|0
1638794280000|2021-12-06 12:38:00|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|18346.07|0
1638794310000|2021-12-06 12:38:30|18348.87|18348.87|18352.84|18352.84|18352.84|18352.84|18348.87|18348.87|0
1638794440000|2021-12-06 12:40:40|18356.8|18356.8|18356.8|18356.8|18356.8|18356.8|18356.8|18356.8|0
1638794490000|2021-12-06 12:41:30|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|0
1638794520000|2021-12-06 12:42:00|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|0
1638794570000|2021-12-06 12:42:50|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|18358.2|0
1638794660000|2021-12-06 12:44:20|18362.17|18362.17|18358.2|18358.2|18362.17|18362.17|18358.2|18358.2|0
1638794700000|2021-12-06 12:45:00|18366.13|18366.13|18366.13|18366.13|18366.13|18366.13|18366.13|18366.13|0
1638794760000|2021-12-06 12:46:00|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|0
1638794770000|2021-12-06 12:46:10|18359.37|18359.37|18359.37|18359.37|18359.37|18359.37|18359.37|18359.37|0
1638795250000|2021-12-06 12:54:10|18358.91|18358.91|18358.91|18358.91|18358.91|18358.91|18358.91|18358.91|0
1638795260000|2021-12-06 12:54:20|18354.94|18354.94|18354.94|18354.94|18354.94|18354.94|18354.94|18354.94|0
1638795340000|2021-12-06 12:55:40|18361.94|18361.94|18364.74|18364.74|18364.74|18364.74|18361.94|18361.94|0
1638795440000|2021-12-06 12:57:20|18364.28|18364.28|18363.82|18363.82|18364.28|18364.28|18363.82|18363.82|0
1638795470000|2021-12-06 12:57:50|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|18361.02|0
1638795480000|2021-12-06 12:58:00|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|18359.62|0
1638795490000|2021-12-06 12:58:10|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|0
1638795710000|2021-12-06 13:01:50|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|0
1638795900000|2021-12-06 13:05:00|18363.59|18363.59|18359.62|18359.62|18363.59|18363.59|18359.62|18359.62|0
1638796050000|2021-12-06 13:07:30|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|18363.59|0
1638796100000|2021-12-06 13:08:20|18375.48|18375.48|18375.48|18375.48|18375.48|18375.48|18375.48|18375.48|0
1638796160000|2021-12-06 13:09:20|18379.45|18379.45|18379.45|18379.45|18379.45|18379.45|18379.45|18379.45|0
1638796190000|2021-12-06 13:09:50|18383.41|18383.41|18383.41|18383.41|18383.41|18383.41|18383.41|18383.41|0
1638796270000|2021-12-06 13:11:10|18379.21|18379.21|18379.21|18379.21|18379.21|18379.21|18379.21|18379.21|0
1638796310000|2021-12-06 13:11:50|18383.41|18383.41|18383.41|18383.41|18383.41|18383.41|18383.41|18383.41|0
1638796370000|2021-12-06 13:12:50|18384.81|18384.81|18376.88|18376.88|18384.81|18384.81|18376.88|18376.88|0
1638796400000|2021-12-06 13:13:20|18372.92|18372.92|18368.95|18368.95|18372.92|18372.92|18368.95|18368.95|0
1638796490000|2021-12-06 13:14:50|18364.99|18364.99|18361.02|18361.02|18364.99|18364.99|18361.02|18361.02|0
1638796550000|2021-12-06 13:15:50|18357.06|18357.06|18357.06|18357.06|18357.06|18357.06|18357.06|18357.06|0
1638796570000|2021-12-06 13:16:10|18353.09|18353.09|18357.06|18357.06|18357.06|18357.06|18353.09|18353.09|0
1638796590000|2021-12-06 13:16:30|18368.02|18368.02|18368.25|18368.25|18368.25|18368.25|18364.05|18364.05|0
1638796600000|2021-12-06 13:16:40|18376.18|18376.18|18376.18|18376.18|18376.18|18376.18|18376.18|18376.18|0
1638796630000|2021-12-06 13:17:10|18380.15|18380.15|18381.55|18381.55|18381.55|18381.55|18380.15|18380.15|0
1638796640000|2021-12-06 13:17:20|18382.95|18382.95|18382.95|18382.95|18382.95|18382.95|18382.95|18382.95|0
1638796660000|2021-12-06 13:17:40|18394.84|18394.84|18394.84|18394.84|18394.84|18394.84|18394.84|18394.84|0
1638796680000|2021-12-06 13:18:00|18392.04|18392.04|18390.64|18390.64|18392.04|18392.04|18390.64|18390.64|0
1638796720000|2021-12-06 13:18:40|18392.04|18392.04|18392.04|18392.04|18392.04|18392.04|18392.04|18392.04|0
1638796740000|2021-12-06 13:19:00|18391.12|18391.12|18391.12|18391.12|18391.12|18391.12|18391.12|18391.12|0
1638796790000|2021-12-06 13:19:50|18383.19|18383.19|18379.23|18379.23|18383.19|18383.19|18379.23|18379.23|0
1638796830000|2021-12-06 13:20:30|18380.63|18380.63|18380.63|18380.63|18380.63|18380.63|18380.63|18380.63|0
1638796860000|2021-12-06 13:21:00|18379.23|18379.23|18379.23|18379.23|18379.23|18379.23|18379.23|18379.23|0
1638796910000|2021-12-06 13:21:50|18367.33|18367.33|18367.33|18367.33|18367.33|18367.33|18367.33|18367.33|0
1638796930000|2021-12-06 13:22:10|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|18365.93|0
1638796940000|2021-12-06 13:22:20|18364.53|18364.53|18364.53|18364.53|18364.53|18364.53|18364.53|18364.53|0
1638797070000|2021-12-06 13:24:30|18368.5|18368.5|18361.03|18361.03|18368.5|18368.5|18360.57|18360.57|0
1638797130000|2021-12-06 13:25:30|18368.96|18368.96|18368.96|18368.96|18368.96|18368.96|18368.96|18368.96|0
1638797150000|2021-12-06 13:25:50|18366.16|18366.16|18366.16|18366.16|18366.16|18366.16|18366.16|18366.16|0
1638797160000|2021-12-06 13:26:00|18358.23|18358.23|18358.23|18358.23|18358.23|18358.23|18358.23|18358.23|0
1638797210000|2021-12-06 13:26:50|18355.43|18355.43|18355.43|18355.43|18355.43|18355.43|18355.43|18355.43|0
1638797320000|2021-12-06 13:28:40|18361.03|18361.03|18359.63|18359.63|18361.03|18361.03|18359.63|18359.63|0
1638797400000|2021-12-06 13:30:00|18363.59|18363.59|18359.63|18359.63|18363.59|18363.59|18359.63|18359.63|0
1638797500000|2021-12-06 13:31:40|18365.23|18365.23|18362.43|18362.43|18365.23|18365.23|18362.43|18362.43|0
1638797510000|2021-12-06 13:31:50|18358.23|18358.23|18365.23|18365.23|18365.23|18365.23|18358.23|18358.23|0
1638797520000|2021-12-06 13:32:00|18368.03|18368.03|18366.63|18366.63|18368.03|18368.03|18366.63|18366.63|0
1638797550000|2021-12-06 13:32:30|18362.66|18362.66|18355.9|18355.9|18362.66|18362.66|18355.9|18355.9|0
1638797560000|2021-12-06 13:32:40|18354.5|18354.5|18354.5|18354.5|18354.5|18354.5|18354.5|18354.5|0
1638797570000|2021-12-06 13:32:50|18353.12|18353.12|18353.12|18353.12|18353.12|18353.12|18353.12|18353.12|0
1638797590000|2021-12-06 13:33:10|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|18351.72|0
1638797610000|2021-12-06 13:33:30|18353.12|18353.12|18353.12|18353.12|18353.12|18353.12|18353.12|18353.12|0
1638797620000|2021-12-06 13:33:40|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|18354.52|0
1638797630000|2021-12-06 13:33:50|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|0
1638797670000|2021-12-06 13:34:30|18359.88|18359.88|18361.28|18361.28|18361.28|18361.28|18359.88|18359.88|0
1638797710000|2021-12-06 13:35:10|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|0
1638797730000|2021-12-06 13:35:30|18353.12|18353.12|18357.32|18357.32|18357.32|18357.32|18353.12|18353.12|0
1638797760000|2021-12-06 13:36:00|18353.12|18353.12|18354.52|18354.52|18354.52|18354.52|18353.12|18353.12|0
1638797820000|2021-12-06 13:37:00|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|0
1638797830000|2021-12-06 13:37:10|18362.45|18362.45|18358.48|18358.48|18362.45|18362.45|18358.48|18358.48|0
1638797920000|2021-12-06 13:38:40|18366.41|18366.41|18366.41|18366.41|18366.41|18366.41|18366.41|18366.41|0
1638798020000|2021-12-06 13:40:20|18370.38|18370.38|18370.38|18370.38|18370.38|18370.38|18370.38|18370.38|0
1638798030000|2021-12-06 13:40:30|18367.58|18367.58|18367.58|18367.58|18367.58|18367.58|18367.58|18367.58|0
1638798150000|2021-12-06 13:42:30|18368.98|18368.98|18372.94|18372.94|18372.94|18372.94|18368.98|18368.98|0
1638798200000|2021-12-06 13:43:20|18376.91|18376.91|18376.91|18376.91|18376.91|18376.91|18376.91|18376.91|0
1638798230000|2021-12-06 13:43:50|18372.94|18372.94|18368.98|18368.98|18372.94|18372.94|18368.98|18368.98|0
1638798250000|2021-12-06 13:44:10|18365.01|18365.01|18365.01|18365.01|18365.01|18365.01|18365.01|18365.01|0
1638798260000|2021-12-06 13:44:20|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|18361.05|0
1638798270000|2021-12-06 13:44:30|18357.08|18357.08|18354.28|18354.28|18357.08|18357.08|18354.28|18354.28|0
1638798300000|2021-12-06 13:45:00|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|0
1638798330000|2021-12-06 13:45:30|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|18357.08|0
1638798340000|2021-12-06 13:45:40|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|18358.48|0
1638798550000|2021-12-06 13:49:10|18350.55|18350.55|18350.55|18350.55|18350.55|18350.55|18350.55|18350.55|0
1638798580000|2021-12-06 13:49:40|18342.62|18342.62|18342.62|18342.62|18342.62|18342.62|18339.82|18339.82|0
1638798670000|2021-12-06 13:51:10|18346.59|18346.59|18342.62|18342.62|18346.59|18346.59|18342.62|18342.62|0
1638798890000|2021-12-06 13:54:50|18338.66|18338.66|18338.66|18338.66|18338.66|18338.66|18338.66|18338.66|0
1638798960000|2021-12-06 13:56:00|18342.62|18342.62|18342.62|18342.62|18342.62|18342.62|18342.62|18342.62|0
1638799020000|2021-12-06 13:57:00|18345.42|18345.42|18346.82|18346.82|18346.82|18346.82|18345.42|18345.42|0
1638799070000|2021-12-06 13:57:50|18345.42|18345.42|18345.42|18345.42|18345.42|18345.42|18345.42|18345.42|0
1638799110000|2021-12-06 13:58:30|18357.32|18357.32|18357.32|18357.32|18357.32|18357.32|18357.32|18357.32|0
1638799120000|2021-12-06 13:58:40|18353.35|18353.35|18353.35|18353.35|18353.35|18353.35|18353.35|18353.35|0
1638799160000|2021-12-06 13:59:20|18354.75|18354.75|18354.75|18354.75|18354.75|18354.75|18354.75|18354.75|0
1638799170000|2021-12-06 13:59:30|18358.95|18358.95|18358.95|18358.95|18358.95|18358.95|18358.95|18358.95|0
1638799190000|2021-12-06 13:59:50|18360.35|18360.35|18379.01|18379.01|18379.01|18379.01|18360.35|18360.35|0
1638799230000|2021-12-06 14:00:30|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|0
1638799250000|2021-12-06 14:00:50|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|18373.64|0
1638799270000|2021-12-06 14:01:10|18365.71|18365.71|18357.78|18357.78|18365.71|18365.71|18357.78|18357.78|0
1638799320000|2021-12-06 14:02:00|18358.24|18358.24|18358.24|18358.24|18358.24|18358.24|18358.24|18358.24|0
1638799330000|2021-12-06 14:02:10|18354.04|18354.04|18356.84|18356.84|18356.84|18356.84|18354.04|18354.04|0
1638799420000|2021-12-06 14:03:40|18355.44|18355.44|18358.24|18358.24|18358.24|18358.24|18355.44|18355.44|0
1638799440000|2021-12-06 14:04:00|18355.44|18355.44|18355.44|18355.44|18355.44|18355.44|18355.44|18355.44|0
1638799540000|2021-12-06 14:05:40|18358.24|18358.24|18359.64|18359.64|18359.64|18359.64|18358.24|18358.24|0
1638799770000|2021-12-06 14:09:30|18367.57|18367.57|18363.61|18363.61|18367.57|18367.57|18363.61|18363.61|0
1638799800000|2021-12-06 14:10:00|18375.5|18375.5|18383.43|18383.43|18383.43|18383.43|18375.5|18375.5|0
1638799830000|2021-12-06 14:10:30|18391.36|18391.36|18383.43|18383.43|18391.36|18391.36|18383.43|18383.43|0
1638799840000|2021-12-06 14:10:40|18387.4|18387.4|18387.4|18387.4|18387.4|18387.4|18387.4|18387.4|0
1638799890000|2021-12-06 14:11:30|18383.43|18383.43|18379.47|18379.47|18383.43|18383.43|18379.47|18379.47|0
1638799960000|2021-12-06 14:12:40|18382.73|18382.73|18385.53|18385.53|18385.53|18385.53|18382.73|18382.73|0
1638799970000|2021-12-06 14:12:50|18384.61|18384.61|18384.61|18384.61|18384.61|18384.61|18384.61|18384.61|0
1638800090000|2021-12-06 14:14:50|18376.68|18376.68|18376.68|18376.68|18376.68|18376.68|18376.68|18376.68|0
1638800180000|2021-12-06 14:16:20|18384.61|18384.61|18384.61|18384.61|18384.61|18384.61|18384.61|18384.61|0
1638800220000|2021-12-06 14:17:00|18388.57|18388.57|18388.57|18388.57|18388.57|18388.57|18388.57|18388.57|0
1638800230000|2021-12-06 14:17:10|18387.17|18387.17|18387.17|18387.17|18387.17|18387.17|18387.17|18387.17|0
1638800240000|2021-12-06 14:17:20|18385.77|18385.77|18385.77|18385.77|18385.77|18385.77|18385.77|18385.77|0
1638800310000|2021-12-06 14:18:30|18393.7|18393.7|18393.7|18393.7|18393.7|18393.7|18393.7|18393.7|0
1638800340000|2021-12-06 14:19:00|18397.67|18397.67|18397.67|18397.67|18397.67|18397.67|18397.67|18397.67|0
1638800350000|2021-12-06 14:19:10|18393.7|18393.7|18389.74|18389.74|18393.7|18393.7|18389.74|18389.74|0
1638800580000|2021-12-06 14:23:00|18388.34|18388.34|18389.74|18389.74|18389.74|18389.74|18388.34|18388.34|0
1638800590000|2021-12-06 14:23:10|18386.94|18386.94|18386.94|18386.94|18386.94|18386.94|18386.94|18386.94|0
1638800620000|2021-12-06 14:23:40|18398.84|18398.84|18402.8|18402.8|18406.77|18406.77|18398.84|18398.84|0
1638800640000|2021-12-06 14:24:00|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|18398.84|0
1638800650000|2021-12-06 14:24:10|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|18402.8|0
1638800700000|2021-12-06 14:25:00|18401.4|18401.4|18401.4|18401.4|18401.4|18401.4|18401.4|18401.4|0
1638800760000|2021-12-06 14:26:00|18400|18400|18400|18400|18400|18400|18400|18400|0
1638800770000|2021-12-06 14:26:10|18395.8|18395.8|18398.6|18398.6|18398.6|18398.6|18395.8|18395.8|0
1638800820000|2021-12-06 14:27:00|18394.64|18394.64|18384.87|18384.87|18394.64|18394.64|18384.87|18384.87|0
1638800830000|2021-12-06 14:27:10|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|0
1638800990000|2021-12-06 14:29:50|18373.67|18373.67|18373.67|18373.67|18373.67|18373.67|18373.67|18373.67|0
1638801000000|2021-12-06 14:30:00|18369.47|18369.47|18373.67|18373.67|18373.67|18373.67|18369.47|18369.47|0
1638801010000|2021-12-06 14:30:10|18381.6|18381.6|18381.6|18381.6|18381.6|18381.6|18381.6|18381.6|0
1638801020000|2021-12-06 14:30:20|18383|18383|18383|18383|18383|18383|18383|18383|0
1638801030000|2021-12-06 14:30:30|18384.4|18384.4|18384.4|18384.4|18385.8|18385.8|18384.4|18384.4|0
1638801060000|2021-12-06 14:31:00|18392.33|18392.33|18388.13|18388.13|18392.33|18392.33|18388.13|18388.13|0
1638801080000|2021-12-06 14:31:20|18380.2|18380.2|18374.84|18374.84|18380.2|18380.2|18374.84|18374.84|0
1638801100000|2021-12-06 14:31:40|18370.87|18370.87|18366.91|18366.91|18370.87|18370.87|18366.91|18366.91|0
1638801120000|2021-12-06 14:32:00|18370.87|18370.87|18370.87|18370.87|18370.87|18370.87|18370.87|18370.87|0
1638801130000|2021-12-06 14:32:10|18369.95|18369.95|18369.95|18369.95|18369.95|18369.95|18369.95|18369.95|0
1638801140000|2021-12-06 14:32:20|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|18365.99|0
1638801160000|2021-12-06 14:32:40|18362.02|18362.02|18358.06|18358.06|18362.02|18362.02|18358.06|18358.06|0
1638801180000|2021-12-06 14:33:00|18362.02|18362.02|18362.02|18362.02|18362.02|18362.02|18362.02|18362.02|0
1638801230000|2021-12-06 14:33:50|18354.09|18354.09|18350.13|18350.13|18354.09|18354.09|18350.13|18350.13|0
1638801260000|2021-12-06 14:34:20|18343.13|18343.13|18343.13|18343.13|18343.13|18343.13|18343.13|18343.13|0
1638801300000|2021-12-06 14:35:00|18339.16|18339.16|18337.78|18337.78|18339.16|18339.16|18337.78|18337.78|0
1638801310000|2021-12-06 14:35:10|18333.82|18333.82|18333.82|18333.82|18333.82|18333.82|18333.82|18333.82|0
1638801410000|2021-12-06 14:36:50|18317.03|18317.03|18321.22|18321.22|18321.22|18321.22|18317.03|18317.03|0
1638801430000|2021-12-06 14:37:10|18309.33|18309.33|18305.36|18305.36|18309.33|18309.33|18305.36|18305.36|0
1638801440000|2021-12-06 14:37:20|18306.76|18306.76|18296.03|18296.03|18306.76|18306.76|18296.03|18296.03|0
1638801460000|2021-12-06 14:37:40|18292.07|18292.07|18292.07|18292.07|18292.07|18292.07|18292.07|18292.07|0
1638801500000|2021-12-06 14:38:20|18291.15|18291.15|18291.61|18291.61|18291.61|18291.61|18290.23|18290.23|0
1638801540000|2021-12-06 14:39:00|18297.21|18297.21|18301.17|18301.17|18305.14|18305.14|18297.21|18297.21|0
1638801550000|2021-12-06 14:39:10|18297.21|18297.21|18293.24|18293.24|18297.21|18297.21|18293.24|18293.24|0
1638801570000|2021-12-06 14:39:30|18301.17|18301.17|18301.17|18301.17|18301.17|18301.17|18301.17|18301.17|0
1638801600000|2021-12-06 14:40:00|18293.24|18293.24|18293.24|18293.24|18293.24|18293.24|18293.24|18293.24|0
1638801630000|2021-12-06 14:40:30|18283.44|18283.44|18283.44|18283.44|18283.44|18283.44|18283.44|18283.44|0
1638801650000|2021-12-06 14:40:50|18287.41|18287.41|18283.44|18283.44|18287.41|18287.41|18283.44|18283.44|0
1638801680000|2021-12-06 14:41:20|18279.48|18279.48|18279.48|18279.48|18279.48|18279.48|18279.48|18279.48|0
1638801690000|2021-12-06 14:41:30|18275.51|18275.51|18282.74|18282.74|18285.08|18285.08|18275.51|18275.51|0
1638801720000|2021-12-06 14:42:00|18284.14|18284.14|18284.14|18284.14|18284.14|18284.14|18284.14|18284.14|0
1638801730000|2021-12-06 14:42:10|18300.01|18300.01|18303.97|18303.97|18303.97|18303.97|18300.01|18300.01|0
1638801740000|2021-12-06 14:42:20|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|0
1638801750000|2021-12-06 14:42:30|18309.34|18309.34|18309.34|18309.34|18309.34|18309.34|18309.34|18309.34|0
1638801780000|2021-12-06 14:43:00|18314.93|18314.93|18314.93|18314.93|18314.93|18314.93|18314.93|18314.93|0
1638801800000|2021-12-06 14:43:20|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|0
1638801820000|2021-12-06 14:43:40|18311.89|18311.89|18313.29|18313.29|18313.29|18313.29|18311.89|18311.89|0
1638801830000|2021-12-06 14:43:50|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|18313.75|0
1638801840000|2021-12-06 14:44:00|18309.78|18309.78|18309.78|18309.78|18309.78|18309.78|18309.78|18309.78|0
1638801850000|2021-12-06 14:44:10|18313.75|18313.75|18315.61|18315.61|18315.61|18315.61|18313.75|18313.75|0
1638801860000|2021-12-06 14:44:20|18319.57|18319.57|18319.57|18319.57|18319.57|18319.57|18319.57|18319.57|0
1638801900000|2021-12-06 14:45:00|18322.37|18322.37|18322.37|18322.37|18322.37|18322.37|18322.37|18322.37|0
1638801920000|2021-12-06 14:45:20|18326.34|18326.34|18320.97|18320.97|18326.34|18326.34|18320.97|18320.97|0
1638801950000|2021-12-06 14:45:50|18316.77|18316.77|18328.67|18328.67|18328.67|18328.67|18316.77|18316.77|0
1638801960000|2021-12-06 14:46:00|18320.74|18320.74|18320.74|18320.74|18320.74|18320.74|18320.74|18320.74|0
1638801980000|2021-12-06 14:46:20|18326.34|18326.34|18329.13|18329.13|18329.13|18329.13|18326.34|18326.34|0
1638801990000|2021-12-06 14:46:30|18337.06|18337.06|18337.06|18337.06|18341.03|18341.03|18337.06|18337.06|0
1638802100000|2021-12-06 14:48:20|18321.2|18321.2|18317.24|18317.24|18321.2|18321.2|18317.24|18317.24|0
1638802110000|2021-12-06 14:48:30|18314.44|18314.44|18313.27|18313.27|18317.24|18317.24|18313.27|18313.27|0
1638802120000|2021-12-06 14:48:40|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|0
1638802130000|2021-12-06 14:48:50|18329.13|18329.13|18329.13|18329.13|18329.13|18329.13|18329.13|18329.13|0
1638802150000|2021-12-06 14:49:10|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|18323.54|0
1638802160000|2021-12-06 14:49:20|18319.34|18319.34|18319.34|18319.34|18319.34|18319.34|18319.34|18319.34|0
1638802170000|2021-12-06 14:49:30|18315.37|18315.37|18312.57|18312.57|18315.37|18315.37|18312.57|18312.57|0
1638802180000|2021-12-06 14:49:40|18311.17|18311.17|18312.57|18312.57|18312.57|18312.57|18311.17|18311.17|0
1638802200000|2021-12-06 14:50:00|18306.98|18306.98|18306.98|18306.98|18309.77|18309.77|18306.98|18306.98|0
1638802210000|2021-12-06 14:50:10|18304.18|18304.18|18304.18|18304.18|18304.18|18304.18|18304.18|18304.18|0
1638802220000|2021-12-06 14:50:20|18309.77|18309.77|18311.17|18311.17|18311.17|18311.17|18309.77|18309.77|0
1638802260000|2021-12-06 14:51:00|18312.57|18312.57|18313.97|18313.97|18313.97|18313.97|18312.57|18312.57|0
1638802270000|2021-12-06 14:51:10|18311.17|18311.17|18311.17|18311.17|18311.17|18311.17|18311.17|18311.17|0
1638802300000|2021-12-06 14:51:40|18307.21|18307.21|18307.21|18307.21|18307.21|18307.21|18307.21|18307.21|0
1638802310000|2021-12-06 14:51:50|18303.24|18303.24|18310.24|18310.24|18310.24|18310.24|18303.24|18303.24|0
1638802320000|2021-12-06 14:52:00|18307.44|18307.44|18304.64|18304.64|18307.44|18307.44|18304.64|18304.64|0
1638802350000|2021-12-06 14:52:30|18307.44|18307.44|18307.44|18307.44|18307.44|18307.44|18307.44|18307.44|0
1638802370000|2021-12-06 14:52:50|18311.41|18311.41|18311.41|18311.41|18311.41|18311.41|18311.41|18311.41|0
1638802380000|2021-12-06 14:53:00|18307.44|18307.44|18303.48|18303.48|18307.44|18307.44|18303.48|18303.48|0
1638802390000|2021-12-06 14:53:10|18304.4|18304.4|18304.4|18304.4|18304.4|18304.4|18304.4|18304.4|0
1638802400000|2021-12-06 14:53:20|18298.8|18298.8|18300.64|18300.64|18300.64|18300.64|18298.8|18298.8|0
1638802420000|2021-12-06 14:53:40|18296.67|18296.67|18296.67|18296.67|18296.67|18296.67|18296.67|18296.67|0
1638802440000|2021-12-06 14:54:00|18300.64|18300.64|18296.67|18296.67|18300.64|18300.64|18296.67|18296.67|0
1638802460000|2021-12-06 14:54:20|18292.71|18292.71|18288.74|18288.74|18292.71|18292.71|18288.74|18288.74|0
1638802480000|2021-12-06 14:54:40|18287.82|18287.82|18278.49|18278.49|18287.82|18287.82|18278.49|18278.49|0
1638802510000|2021-12-06 14:55:10|18282.69|18282.69|18282.69|18282.69|18282.69|18282.69|18282.69|18282.69|0
1638802540000|2021-12-06 14:55:40|18290.62|18290.62|18282.69|18282.69|18290.62|18290.62|18282.69|18282.69|0
1638802590000|2021-12-06 14:56:30|18281.29|18281.29|18281.29|18281.29|18281.29|18281.29|18281.29|18281.29|0
1638802610000|2021-12-06 14:56:50|18284.09|18284.09|18284.09|18284.09|18284.09|18284.09|18284.09|18284.09|0
1638802620000|2021-12-06 14:57:00|18299.95|18299.95|18303.92|18303.92|18303.92|18303.92|18299.95|18299.95|0
1638802640000|2021-12-06 14:57:20|18308.11|18308.11|18308.11|18308.11|18308.11|18308.11|18308.11|18308.11|0
1638802680000|2021-12-06 14:58:00|18309.51|18309.51|18310.43|18310.43|18310.43|18310.43|18309.51|18309.51|0
1638802690000|2021-12-06 14:58:10|18309.03|18309.03|18309.03|18309.03|18309.03|18309.03|18309.03|18309.03|0
1638802710000|2021-12-06 14:58:30|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|0
1638802740000|2021-12-06 14:59:00|18329.09|18329.09|18329.09|18329.09|18329.09|18329.09|18329.09|18329.09|0
1638802750000|2021-12-06 14:59:10|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|18325.13|0
1638802800000|2021-12-06 15:00:00|18323.73|18323.73|18329.77|18329.77|18329.77|18329.77|18323.73|18323.73|0
1638802810000|2021-12-06 15:00:10|18325.8|18325.8|18320.44|18320.44|18325.8|18325.8|18320.44|18320.44|0
1638802820000|2021-12-06 15:00:20|18316.47|18316.47|18316.47|18316.47|18316.47|18316.47|18316.47|18316.47|0
1638802830000|2021-12-06 15:00:30|18312.51|18312.51|18312.51|18312.51|18312.51|18312.51|18312.51|18312.51|0
1638802850000|2021-12-06 15:00:50|18313.91|18313.91|18313.91|18313.91|18313.91|18313.91|18313.91|18313.91|0
1638802860000|2021-12-06 15:01:00|18321.84|18321.84|18321.84|18321.84|18321.84|18321.84|18321.84|18321.84|0
1638802870000|2021-12-06 15:01:10|18324.63|18324.63|18313.91|18313.91|18324.63|18324.63|18313.91|18313.91|0
1638802910000|2021-12-06 15:01:50|18315.3|18315.3|18315.3|18315.3|18315.3|18315.3|18315.3|18315.3|0
1638802920000|2021-12-06 15:02:00|18312.51|18312.51|18312.51|18312.51|18312.51|18312.51|18311.11|18311.11|0
1638802950000|2021-12-06 15:02:30|18308.54|18308.54|18308.54|18308.54|18308.54|18308.54|18308.54|18308.54|0
1638802960000|2021-12-06 15:02:40|18304.58|18304.58|18304.58|18304.58|18304.58|18304.58|18304.58|18304.58|0
1638802970000|2021-12-06 15:02:50|18303.66|18303.66|18303.66|18303.66|18303.66|18303.66|18303.66|18303.66|0
1638802990000|2021-12-06 15:03:10|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|0
1638803030000|2021-12-06 15:03:50|18298.29|18298.29|18298.29|18298.29|18298.29|18298.29|18298.29|18298.29|0
1638803050000|2021-12-06 15:04:10|18292.69|18292.69|18280.8|18280.8|18292.69|18292.69|18280.8|18280.8|0
1638803060000|2021-12-06 15:04:20|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|0
1638803070000|2021-12-06 15:04:30|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|0
1638803090000|2021-12-06 15:04:50|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|0
1638803100000|2021-12-06 15:05:00|18283.6|18283.6|18283.6|18283.6|18283.6|18283.6|18283.6|18283.6|0
1638803120000|2021-12-06 15:05:20|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|0
1638803170000|2021-12-06 15:06:10|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|18276.83|0
1638803180000|2021-12-06 15:06:20|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|0
1638803190000|2021-12-06 15:06:30|18285|18285|18285|18285|18285|18285|18285|18285|0
1638803210000|2021-12-06 15:06:50|18283.6|18283.6|18286.4|18286.4|18286.4|18286.4|18283.6|18283.6|0
1638803250000|2021-12-06 15:07:30|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|18286.85|0
1638803270000|2021-12-06 15:07:50|18289.65|18289.65|18295.25|18295.25|18295.25|18295.25|18289.65|18289.65|0
1638803290000|2021-12-06 15:08:10|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|0
1638803310000|2021-12-06 15:08:30|18302.02|18302.02|18306.21|18306.21|18306.21|18306.21|18302.02|18302.02|0
1638803320000|2021-12-06 15:08:40|18310.41|18310.41|18307.85|18307.85|18310.41|18310.41|18306.45|18306.45|0
1638803340000|2021-12-06 15:09:00|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|0
1638803370000|2021-12-06 15:09:30|18305.05|18305.05|18306.89|18306.89|18306.89|18306.89|18305.05|18305.05|0
1638803410000|2021-12-06 15:10:10|18311.09|18311.09|18311.09|18311.09|18311.09|18311.09|18311.09|18311.09|0
1638803420000|2021-12-06 15:10:20|18315.05|18315.05|18328.58|18328.58|18328.58|18328.58|18315.05|18315.05|0
1638803450000|2021-12-06 15:10:50|18332.54|18332.54|18332.54|18332.54|18332.54|18332.54|18332.54|18332.54|0
1638803520000|2021-12-06 15:12:00|18338.14|18338.14|18336.74|18336.74|18338.14|18338.14|18336.74|18336.74|0
1638803540000|2021-12-06 15:12:20|18368.46|18368.46|18368.46|18368.46|18368.46|18368.46|18368.46|18368.46|0
1638803570000|2021-12-06 15:12:50|18365.67|18365.67|18365.67|18365.67|18365.67|18365.67|18365.67|18365.67|0
1638803580000|2021-12-06 15:13:00|18361.7|18361.7|18349.8|18349.8|18361.7|18361.7|18349.8|18349.8|0
1638803600000|2021-12-06 15:13:20|18352.6|18352.6|18353.98|18353.98|18353.98|18353.98|18352.6|18352.6|0
1638803630000|2021-12-06 15:13:50|18357.95|18357.95|18357.95|18357.95|18357.95|18357.95|18357.95|18357.95|0
1638803660000|2021-12-06 15:14:20|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|0
1638803670000|2021-12-06 15:14:30|18357.03|18357.03|18362.63|18362.63|18362.63|18362.63|18349.1|18349.1|0
1638803700000|2021-12-06 15:15:00|18370.56|18370.56|18366.59|18366.59|18370.56|18370.56|18366.59|18366.59|0
1638803710000|2021-12-06 15:15:10|18370.56|18370.56|18366.59|18366.59|18370.56|18370.56|18362.63|18362.63|0
1638803720000|2021-12-06 15:15:20|18370.56|18370.56|18370.56|18370.56|18370.56|18370.56|18370.56|18370.56|0
1638803730000|2021-12-06 15:15:30|18366.59|18366.59|18370.56|18370.56|18370.56|18370.56|18366.59|18366.59|0
1638803770000|2021-12-06 15:16:10|18366.36|18366.36|18354.46|18354.46|18366.36|18366.36|18354.46|18354.46|0
1638803810000|2021-12-06 15:16:50|18347.47|18347.47|18351.66|18351.66|18351.66|18351.66|18347.47|18347.47|0
1638803820000|2021-12-06 15:17:00|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|0
1638803840000|2021-12-06 15:17:20|18355.86|18355.86|18355.86|18355.86|18355.86|18355.86|18355.86|18355.86|0
1638803860000|2021-12-06 15:17:40|18359.83|18359.83|18367.76|18367.76|18367.76|18367.76|18359.83|18359.83|0
1638803900000|2021-12-06 15:18:20|18371.72|18371.72|18367.76|18367.76|18371.72|18371.72|18367.76|18367.76|0
1638803910000|2021-12-06 15:18:30|18364.96|18364.96|18364.96|18364.96|18364.96|18364.96|18364.96|18364.96|0
1638804000000|2021-12-06 15:20:00|18360.99|18360.99|18360.07|18360.07|18360.99|18360.99|18360.07|18360.07|0
1638804010000|2021-12-06 15:20:10|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|18364.04|0
1638804070000|2021-12-06 15:21:10|18360.07|18360.07|18356.11|18356.11|18360.07|18360.07|18356.11|18356.11|0
1638804120000|2021-12-06 15:22:00|18354.71|18354.71|18354.71|18354.71|18354.71|18354.71|18354.71|18354.71|0
1638804130000|2021-12-06 15:22:10|18350.74|18350.74|18350.74|18350.74|18350.74|18350.74|18350.74|18350.74|0
1638804190000|2021-12-06 15:23:10|18346.78|18346.78|18333.48|18333.48|18346.78|18346.78|18333.48|18333.48|0
1638804220000|2021-12-06 15:23:40|18329.52|18329.52|18317.62|18317.62|18329.52|18329.52|18317.62|18317.62|0
1638804240000|2021-12-06 15:24:00|18325.55|18325.55|18333.48|18333.48|18333.48|18333.48|18325.55|18325.55|0
1638804250000|2021-12-06 15:24:10|18337.45|18337.45|18337.45|18337.45|18337.45|18337.45|18337.45|18337.45|0
1638804280000|2021-12-06 15:24:40|18333.48|18333.48|18333.48|18333.48|18333.48|18333.48|18333.48|18333.48|0
1638804300000|2021-12-06 15:25:00|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|0
1638804320000|2021-12-06 15:25:20|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|18330.69|0
1638804340000|2021-12-06 15:25:40|18332.08|18332.08|18341.41|18341.41|18341.41|18341.41|18332.08|18332.08|0
1638804350000|2021-12-06 15:25:50|18333.48|18333.48|18317.62|18317.62|18333.48|18333.48|18317.62|18317.62|0
1638804360000|2021-12-06 15:26:00|18316.22|18316.22|18316.22|18316.22|18316.22|18316.22|18316.22|18316.22|0
1638804390000|2021-12-06 15:26:30|18319.02|18319.02|18330.92|18330.92|18334.88|18334.88|18319.02|18319.02|0
1638804410000|2021-12-06 15:26:50|18326.95|18326.95|18322.99|18322.99|18326.95|18326.95|18322.99|18322.99|0
1638804440000|2021-12-06 15:27:20|18330.92|18330.92|18334.88|18334.88|18334.88|18334.88|18330.92|18330.92|0
1638804460000|2021-12-06 15:27:40|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|0
1638804480000|2021-12-06 15:28:00|18325.32|18325.32|18323.92|18323.92|18325.32|18325.32|18323.92|18323.92|0
1638804510000|2021-12-06 15:28:30|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|0
1638804520000|2021-12-06 15:28:40|18321.36|18321.36|18325.32|18325.32|18325.32|18325.32|18321.36|18321.36|0
1638804590000|2021-12-06 15:29:50|18322.52|18322.52|18322.52|18322.52|18322.52|18322.52|18322.52|18322.52|0
1638804600000|2021-12-06 15:30:00|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|18325.32|0
1638804610000|2021-12-06 15:30:10|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|18323.92|0
1638804660000|2021-12-06 15:31:00|18322.52|18322.52|18326.49|18326.49|18326.49|18326.49|18322.52|18322.52|0
1638804700000|2021-12-06 15:31:40|18322.52|18322.52|18322.52|18322.52|18322.52|18322.52|18322.52|18322.52|0
1638804710000|2021-12-06 15:31:50|18323.92|18323.92|18321.12|18321.12|18323.92|18323.92|18321.12|18321.12|0
1638804730000|2021-12-06 15:32:10|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|0
1638804740000|2021-12-06 15:32:20|18311.79|18311.79|18303.86|18303.86|18311.79|18311.79|18303.86|18303.86|0
1638804770000|2021-12-06 15:32:50|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|0
1638804800000|2021-12-06 15:33:20|18305.53|18305.53|18297.6|18297.6|18305.53|18305.53|18297.6|18297.6|0
1638804830000|2021-12-06 15:33:50|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|0
1638804850000|2021-12-06 15:34:10|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|0
1638804900000|2021-12-06 15:35:00|18301.33|18301.33|18296.91|18296.91|18301.33|18301.33|18296.91|18296.91|0
1638804940000|2021-12-06 15:35:40|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|0
1638804960000|2021-12-06 15:36:00|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|0
1638804970000|2021-12-06 15:36:10|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|0
1638804990000|2021-12-06 15:36:30|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|0
1638805020000|2021-12-06 15:37:00|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|18297.36|0
1638805030000|2021-12-06 15:37:10|18298.76|18298.76|18298.76|18298.76|18298.76|18298.76|18298.76|18298.76|0
1638805040000|2021-12-06 15:37:20|18302.73|18302.73|18302.73|18302.73|18302.73|18302.73|18302.73|18302.73|0
1638805100000|2021-12-06 15:38:20|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|0
1638805110000|2021-12-06 15:38:30|18306.69|18306.69|18302.73|18302.73|18306.69|18306.69|18302.73|18302.73|0
1638805120000|2021-12-06 15:38:40|18306.69|18306.69|18306.69|18306.69|18306.69|18306.69|18306.69|18306.69|0
1638805130000|2021-12-06 15:38:50|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|0
1638805140000|2021-12-06 15:39:00|18309.26|18309.26|18309.26|18309.26|18309.26|18309.26|18309.26|18309.26|0
1638805180000|2021-12-06 15:39:40|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|0
1638805190000|2021-12-06 15:39:50|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|0
1638805200000|2021-12-06 15:40:00|18310.66|18310.66|18309.26|18309.26|18310.66|18310.66|18309.26|18309.26|0
1638805220000|2021-12-06 15:40:20|18307.86|18307.86|18307.86|18307.86|18307.86|18307.86|18307.86|18307.86|0
1638805240000|2021-12-06 15:40:40|18309.26|18309.26|18309.26|18309.26|18309.26|18309.26|18309.26|18309.26|0
1638805250000|2021-12-06 15:40:50|18310.64|18310.64|18312.04|18312.04|18312.04|18312.04|18310.64|18310.64|0
1638805260000|2021-12-06 15:41:00|18308.07|18308.07|18304.11|18304.11|18308.07|18308.07|18304.11|18304.11|0
1638805270000|2021-12-06 15:41:10|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|0
1638805280000|2021-12-06 15:41:20|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|0
1638805290000|2021-12-06 15:41:30|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|18304.11|0
1638805300000|2021-12-06 15:41:40|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|0
1638805330000|2021-12-06 15:42:10|18304.11|18304.11|18308.07|18308.07|18308.07|18308.07|18304.11|18304.11|0
1638805340000|2021-12-06 15:42:20|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|18312.04|0
1638805370000|2021-12-06 15:42:50|18308.07|18308.07|18300.14|18300.14|18308.07|18308.07|18300.14|18300.14|0
1638805380000|2021-12-06 15:43:00|18294.55|18294.55|18290.58|18290.58|18294.55|18294.55|18290.58|18290.58|0
1638805400000|2021-12-06 15:43:20|18286.86|18286.86|18278.93|18278.93|18286.86|18286.86|18278.93|18278.93|0
1638805410000|2021-12-06 15:43:30|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|0
1638805420000|2021-12-06 15:43:40|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|0
1638805470000|2021-12-06 15:44:30|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|0
1638805500000|2021-12-06 15:45:00|18273.57|18273.57|18269.6|18269.6|18273.57|18273.57|18269.6|18269.6|0
1638805520000|2021-12-06 15:45:20|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|18273.57|0
1638805560000|2021-12-06 15:46:00|18277.53|18277.53|18285.46|18285.46|18285.46|18285.46|18277.53|18277.53|0
1638805570000|2021-12-06 15:46:10|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|18277.53|0
1638805580000|2021-12-06 15:46:20|18281.5|18281.5|18285.7|18285.7|18285.7|18285.7|18281.5|18281.5|0
1638805590000|2021-12-06 15:46:30|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|0
1638805610000|2021-12-06 15:46:50|18281.5|18281.5|18281.5|18281.5|18281.5|18281.5|18281.5|18281.5|0
1638805620000|2021-12-06 15:47:00|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|0
1638805670000|2021-12-06 15:47:50|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|0
1638805680000|2021-12-06 15:48:00|18276.37|18276.37|18276.37|18276.37|18276.37|18276.37|18276.37|18276.37|0
1638805690000|2021-12-06 15:48:10|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|18280.33|0
1638805800000|2021-12-06 15:50:00|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|18284.3|0
1638805870000|2021-12-06 15:51:10|18285.7|18285.7|18275.2|18275.2|18285.7|18285.7|18273.8|18273.8|0
1638805970000|2021-12-06 15:52:50|18278|18278|18279.4|18279.4|18279.4|18279.4|18278|18278|0
1638806050000|2021-12-06 15:54:10|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|0
1638806070000|2021-12-06 15:54:30|18278|18278|18278|18278|18278|18278|18278|18278|0
1638806120000|2021-12-06 15:55:20|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|18280.8|0
1638806130000|2021-12-06 15:55:30|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|0
1638806140000|2021-12-06 15:55:40|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|0
1638806150000|2021-12-06 15:55:50|18291.51|18291.51|18291.51|18291.51|18291.51|18291.51|18291.51|18291.51|0
1638806170000|2021-12-06 15:56:10|18295.47|18295.47|18295.47|18295.47|18295.47|18295.47|18295.47|18295.47|0
1638806180000|2021-12-06 15:56:20|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|0
1638806210000|2021-12-06 15:56:50|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|0
1638806230000|2021-12-06 15:57:10|18286.14|18286.14|18286.14|18286.14|18286.14|18286.14|18286.14|18286.14|0
1638806250000|2021-12-06 15:57:30|18290.34|18290.34|18298.27|18298.27|18298.27|18298.27|18290.34|18290.34|0
1638806270000|2021-12-06 15:57:50|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|0
1638806310000|2021-12-06 15:58:30|18306.2|18306.2|18307.58|18307.58|18307.58|18307.58|18306.2|18306.2|0
1638806350000|2021-12-06 15:59:10|18314.58|18314.58|18321.34|18321.34|18321.34|18321.34|18314.58|18314.58|0
1638806380000|2021-12-06 15:59:40|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|0
1638806400000|2021-12-06 16:00:00|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|18328.11|0
1638806410000|2021-12-06 16:00:10|18324.14|18324.14|18320.18|18320.18|18324.14|18324.14|18320.18|18320.18|0
1638806420000|2021-12-06 16:00:20|18317.38|18317.38|18317.38|18317.38|18317.38|18317.38|18317.38|18317.38|0
1638806520000|2021-12-06 16:02:00|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|0
1638806580000|2021-12-06 16:03:00|18314.58|18314.58|18315.98|18315.98|18315.98|18315.98|18314.58|18314.58|0
1638806590000|2021-12-06 16:03:10|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|18310.38|0
1638806600000|2021-12-06 16:03:20|18307.58|18307.58|18307.58|18307.58|18307.58|18307.58|18307.58|18307.58|0
1638806620000|2021-12-06 16:03:40|18303.61|18303.61|18302.22|18302.22|18303.61|18303.61|18302.22|18302.22|0
1638806660000|2021-12-06 16:04:20|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|0
1638806670000|2021-12-06 16:04:30|18303.61|18303.61|18299.65|18299.65|18303.61|18303.61|18299.65|18299.65|0
1638806680000|2021-12-06 16:04:40|18298.25|18298.25|18298.25|18298.25|18298.25|18298.25|18298.25|18298.25|0
1638806730000|2021-12-06 16:05:30|18306.18|18306.18|18306.18|18306.18|18306.18|18306.18|18306.18|18306.18|0
1638806800000|2021-12-06 16:06:40|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|0
1638806810000|2021-12-06 16:06:50|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|18300.58|0
1638806820000|2021-12-06 16:07:00|18297.78|18297.78|18293.59|18293.59|18297.78|18297.78|18293.59|18293.59|0
1638806830000|2021-12-06 16:07:10|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|18290.79|18290.79|0
1638806840000|2021-12-06 16:07:20|18296.38|18296.38|18294.98|18294.98|18296.38|18296.38|18293.59|18293.59|0
1638806850000|2021-12-06 16:07:30|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|0
1638806870000|2021-12-06 16:07:50|18290.79|18290.79|18293.59|18293.59|18293.59|18293.59|18290.79|18290.79|0
1638806880000|2021-12-06 16:08:00|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|0
1638806890000|2021-12-06 16:08:10|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|0
1638806920000|2021-12-06 16:08:40|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|0
1638806940000|2021-12-06 16:09:00|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|18300.35|0
1638806950000|2021-12-06 16:09:10|18298.95|18298.95|18297.55|18297.55|18298.95|18298.95|18297.55|18297.55|0
1638806960000|2021-12-06 16:09:20|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|0
1638806970000|2021-12-06 16:09:30|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|18292.19|0
1638807000000|2021-12-06 16:10:00|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|0
1638807030000|2021-12-06 16:10:30|18297.55|18297.55|18301.52|18301.52|18301.52|18301.52|18297.55|18297.55|0
1638807060000|2021-12-06 16:11:00|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|18297.55|0
1638807070000|2021-12-06 16:11:10|18296.15|18296.15|18295.69|18295.69|18296.15|18296.15|18295.69|18295.69|0
1638807080000|2021-12-06 16:11:20|18294.29|18294.29|18290.33|18290.33|18294.29|18294.29|18290.33|18290.33|0
1638807090000|2021-12-06 16:11:30|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|0
1638807120000|2021-12-06 16:12:00|18286.61|18286.61|18286.61|18286.61|18286.61|18286.61|18286.61|18286.61|0
1638807150000|2021-12-06 16:12:30|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|0
1638807160000|2021-12-06 16:12:40|18290.81|18290.81|18288.24|18288.24|18292.21|18292.21|18288.24|18288.24|0
1638807180000|2021-12-06 16:13:00|18284.28|18284.28|18284.28|18284.28|18284.28|18284.28|18284.28|18284.28|0
1638807220000|2021-12-06 16:13:40|18282.88|18282.88|18281.48|18281.48|18282.88|18282.88|18281.48|18281.48|0
1638807260000|2021-12-06 16:14:20|18285.44|18285.44|18286.84|18286.84|18286.84|18286.84|18285.44|18285.44|0
1638807270000|2021-12-06 16:14:30|18290.81|18290.81|18286.84|18286.84|18290.81|18290.81|18286.84|18286.84|0
1638807300000|2021-12-06 16:15:00|18285.44|18285.44|18285.44|18285.44|18285.44|18285.44|18285.44|18285.44|0
1638807320000|2021-12-06 16:15:20|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|18289.41|0
1638807330000|2021-12-06 16:15:30|18293.37|18293.37|18294.29|18294.29|18294.29|18294.29|18293.37|18293.37|0
1638807410000|2021-12-06 16:16:50|18295.69|18295.69|18294.29|18294.29|18295.69|18295.69|18294.29|18294.29|0
1638807420000|2021-12-06 16:17:00|18298.26|18298.26|18298.26|18298.26|18298.26|18298.26|18298.26|18298.26|0
1638807430000|2021-12-06 16:17:10|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|0
1638807450000|2021-12-06 16:17:30|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|18292.89|0
1638807460000|2021-12-06 16:17:40|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|0
1638807480000|2021-12-06 16:18:00|18300.82|18300.82|18305.02|18305.02|18305.02|18305.02|18300.82|18300.82|0
1638807520000|2021-12-06 16:18:40|18308.99|18308.99|18311.79|18311.79|18311.79|18311.79|18308.99|18308.99|0
1638807530000|2021-12-06 16:18:50|18307.82|18307.82|18303.85|18303.85|18307.82|18307.82|18303.85|18303.85|0
1638807550000|2021-12-06 16:19:10|18302.46|18302.46|18302.46|18302.46|18302.46|18302.46|18302.46|18302.46|0
1638807580000|2021-12-06 16:19:40|18306.42|18306.42|18306.42|18306.42|18306.42|18306.42|18306.42|18306.42|0
1638807600000|2021-12-06 16:20:00|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|0
1638807640000|2021-12-06 16:20:40|18310.85|18310.85|18310.39|18310.39|18310.85|18310.85|18310.39|18310.39|0
1638807650000|2021-12-06 16:20:50|18314.35|18314.35|18314.35|18314.35|18314.35|18314.35|18314.35|18314.35|0
1638807660000|2021-12-06 16:21:00|18310.39|18310.39|18309.93|18309.93|18310.39|18310.39|18309.93|18309.93|0
1638807670000|2021-12-06 16:21:10|18305.96|18305.96|18300.6|18300.6|18305.96|18305.96|18300.6|18300.6|0
1638807700000|2021-12-06 16:21:40|18304.56|18304.56|18300.84|18300.84|18304.56|18304.56|18300.84|18300.84|0
1638807720000|2021-12-06 16:22:00|18300.38|18300.38|18304.58|18304.58|18304.58|18304.58|18300.38|18300.38|0
1638807740000|2021-12-06 16:22:20|18305.04|18305.04|18301.08|18301.08|18305.04|18305.04|18301.08|18301.08|0
1638807760000|2021-12-06 16:22:40|18305.04|18305.04|18305.04|18305.04|18305.04|18305.04|18305.04|18305.04|0
1638807780000|2021-12-06 16:23:00|18305.5|18305.5|18310.87|18310.87|18310.87|18310.87|18305.5|18305.5|0
1638807820000|2021-12-06 16:23:40|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|18306.9|0
1638807830000|2021-12-06 16:23:50|18310.87|18310.87|18310.87|18310.87|18310.87|18310.87|18310.87|18310.87|0
1638807860000|2021-12-06 16:24:20|18313.66|18313.66|18313.66|18313.66|18313.66|18313.66|18313.66|18313.66|0
1638807870000|2021-12-06 16:24:30|18315.06|18315.06|18315.06|18315.06|18315.06|18315.06|18315.06|18315.06|0
1638807900000|2021-12-06 16:25:00|18311.1|18311.1|18314.36|18314.36|18314.36|18314.36|18311.1|18311.1|0
1638807910000|2021-12-06 16:25:10|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18311.56|18311.56|0
1638807920000|2021-12-06 16:25:20|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|0
1638807960000|2021-12-06 16:26:00|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|0
1638807980000|2021-12-06 16:26:20|18316.92|18316.92|18319.72|18319.72|18319.72|18319.72|18316.92|18316.92|0
1638807990000|2021-12-06 16:26:30|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|0
1638808020000|2021-12-06 16:27:00|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|18312.96|0
1638808040000|2021-12-06 16:27:20|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|18314.36|0
1638808050000|2021-12-06 16:27:30|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|0
1638808060000|2021-12-06 16:27:40|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|0
1638808070000|2021-12-06 16:27:50|18316.24|18316.24|18316.24|18316.24|18316.24|18316.24|18316.24|18316.24|0
1638808080000|2021-12-06 16:28:00|18315.78|18315.78|18314.38|18314.38|18315.78|18315.78|18314.38|18314.38|0
1638808090000|2021-12-06 16:28:10|18322.31|18322.31|18322.31|18322.31|18322.31|18322.31|18322.31|18322.31|0
1638808110000|2021-12-06 16:28:30|18326.27|18326.27|18327.67|18327.67|18327.67|18327.67|18326.27|18326.27|0
1638808130000|2021-12-06 16:28:50|18326.75|18326.75|18326.75|18326.75|18326.75|18326.75|18326.75|18326.75|0
1638808140000|2021-12-06 16:29:00|18327.21|18327.21|18326.27|18326.27|18327.21|18327.21|18325.81|18325.81|0
1638808170000|2021-12-06 16:29:30|18322.31|18322.31|18323.23|18323.23|18323.23|18323.23|18322.31|18322.31|0
1638808180000|2021-12-06 16:29:40|18331.16|18331.16|18332.56|18332.56|18332.56|18332.56|18331.16|18331.16|0
1638808190000|2021-12-06 16:29:50|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|18333.96|0
1638865060000|2021-12-07 08:17:40|18511.74|18511.74|18527.6|18527.6|18527.6|18527.6|18511.74|18511.74|0
1638865070000|2021-12-07 08:17:50|18519.67|18519.67|18519.67|18519.67|18519.67|18519.67|18519.67|18519.67|0
1638865130000|2021-12-07 08:18:50|18516.87|18516.87|18516.87|18516.87|18516.87|18516.87|18516.87|18516.87|0
1638865150000|2021-12-07 08:19:10|18504.98|18504.98|18506.38|18506.38|18506.38|18506.38|18504.98|18504.98|0
1638865170000|2021-12-07 08:19:30|18510.58|18510.58|18510.58|18510.58|18510.58|18510.58|18510.58|18510.58|0
1638865180000|2021-12-07 08:19:40|18522.47|18522.47|18522.47|18522.47|18522.47|18522.47|18522.47|18522.47|0
1638865200000|2021-12-07 08:20:00|18510.58|18510.58|18510.58|18510.58|18510.58|18510.58|18510.58|18510.58|0
1638865230000|2021-12-07 08:20:30|18511.98|18511.98|18514.78|18514.78|18514.78|18514.78|18511.98|18511.98|0
1638865370000|2021-12-07 08:22:50|18530.64|18530.64|18530.64|18530.64|18530.64|18530.64|18530.64|18530.64|0
1638865390000|2021-12-07 08:23:10|18526.44|18526.44|18526.44|18526.44|18526.44|18526.44|18526.44|18526.44|0
1638865410000|2021-12-07 08:23:30|18542.3|18542.3|18546.5|18546.5|18546.5|18546.5|18542.3|18542.3|0
1638865440000|2021-12-07 08:24:00|18542.53|18542.53|18542.53|18542.53|18542.53|18542.53|18542.53|18542.53|0
1638865500000|2021-12-07 08:25:00|18538.33|18538.33|18538.33|18538.33|18538.33|18538.33|18538.33|18538.33|0
1638865520000|2021-12-07 08:25:20|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|18541.13|0
1638865580000|2021-12-07 08:26:20|18553.03|18553.03|18553.03|18553.03|18553.03|18553.03|18553.03|18553.03|0
1638865630000|2021-12-07 08:27:10|18564.92|18564.92|18564.92|18564.92|18564.92|18564.92|18564.92|18564.92|0
1638865650000|2021-12-07 08:27:30|18571.92|18571.92|18571.92|18571.92|18571.92|18571.92|18571.92|18571.92|0
1638865680000|2021-12-07 08:28:00|18583.82|18583.82|18583.82|18583.82|18583.82|18583.82|18583.82|18583.82|0
1638865700000|2021-12-07 08:28:20|18590.81|18590.81|18590.81|18590.81|18590.81|18590.81|18590.81|18590.81|0
1638865710000|2021-12-07 08:28:30|18593.57|18593.57|18593.57|18593.57|18593.57|18593.57|18593.57|18593.57|0
1638865730000|2021-12-07 08:28:50|18600.57|18600.57|18600.57|18600.57|18600.57|18600.57|18600.57|18600.57|0
1638865800000|2021-12-07 08:30:00|18584.71|18584.71|18574.91|18574.91|18584.71|18584.71|18574.91|18574.91|0
1638865810000|2021-12-07 08:30:10|18573.99|18573.99|18573.99|18573.99|18573.99|18573.99|18573.99|18573.99|0
1638865840000|2021-12-07 08:30:40|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|0
1638865850000|2021-12-07 08:30:50|18583.56|18583.56|18583.56|18583.56|18583.56|18583.56|18583.56|18583.56|0
1638865860000|2021-12-07 08:31:00|18584.96|18584.96|18584.96|18584.96|18584.96|18584.96|18584.96|18584.96|0
1638865910000|2021-12-07 08:31:50|18582.2|18582.2|18582.2|18582.2|18582.2|18582.2|18582.2|18582.2|0
1638865920000|2021-12-07 08:32:00|18581.74|18581.74|18577.54|18577.54|18581.74|18581.74|18577.54|18577.54|0
1638865980000|2021-12-07 08:33:00|18593.4|18593.4|18593.4|18593.4|18593.4|18593.4|18593.4|18593.4|0
1638866090000|2021-12-07 08:34:50|18592.02|18592.02|18592.02|18592.02|18592.02|18592.02|18592.02|18592.02|0
1638866120000|2021-12-07 08:35:20|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|0
1638866160000|2021-12-07 08:36:00|18597.15|18597.15|18597.15|18597.15|18597.15|18597.15|18597.15|18597.15|0
1638866170000|2021-12-07 08:36:10|18595.75|18595.75|18595.75|18595.75|18595.75|18595.75|18595.75|18595.75|0
1638866180000|2021-12-07 08:36:20|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|0
1638866200000|2021-12-07 08:36:40|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|0
1638866220000|2021-12-07 08:37:00|18594.82|18594.82|18593.9|18593.9|18594.82|18594.82|18593.9|18593.9|0
1638866320000|2021-12-07 08:38:40|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|0
1638866340000|2021-12-07 08:39:00|18597.12|18597.12|18597.12|18597.12|18597.12|18597.12|18597.12|18597.12|0
1638866380000|2021-12-07 08:39:40|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|18585.22|0
1638866510000|2021-12-07 08:41:50|18572.63|18572.63|18572.63|18572.63|18572.63|18572.63|18572.63|18572.63|0
1638866540000|2021-12-07 08:42:20|18576.59|18576.59|18572.63|18572.63|18576.59|18576.59|18572.63|18572.63|0
1638866580000|2021-12-07 08:43:00|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|0
1638866620000|2021-12-07 08:43:40|18566.1|18566.1|18566.1|18566.1|18566.1|18566.1|18566.1|18566.1|0
1638866630000|2021-12-07 08:43:50|18565.64|18565.64|18565.64|18565.64|18565.64|18565.64|18565.64|18565.64|0
1638866690000|2021-12-07 08:44:50|18577.53|18577.53|18577.53|18577.53|18577.53|18577.53|18577.53|18577.53|0
1638866750000|2021-12-07 08:45:50|18585.46|18585.46|18585.46|18585.46|18585.46|18585.46|18585.46|18585.46|0
1638866760000|2021-12-07 08:46:00|18581.5|18581.5|18577.53|18577.53|18581.5|18581.5|18577.53|18577.53|0
1638866780000|2021-12-07 08:46:20|18577.07|18577.07|18572.87|18572.87|18577.07|18577.07|18572.87|18572.87|0
1638866840000|2021-12-07 08:47:20|18568.91|18568.91|18568.91|18568.91|18568.91|18568.91|18568.91|18568.91|0
1638866870000|2021-12-07 08:47:50|18567.53|18567.53|18575.46|18575.46|18575.46|18575.46|18567.53|18567.53|0
1638866880000|2021-12-07 08:48:00|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|0
1638866890000|2021-12-07 08:48:10|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|0
1638867010000|2021-12-07 08:50:10|18585.26|18585.26|18585.26|18585.26|18585.26|18585.26|18585.26|18585.26|0
1638867040000|2021-12-07 08:50:40|18589.22|18589.22|18585.26|18585.26|18589.22|18589.22|18585.26|18585.26|0
1638867050000|2021-12-07 08:50:50|18579.66|18579.66|18579.66|18579.66|18579.66|18579.66|18579.66|18579.66|0
1638867060000|2021-12-07 08:51:00|18571.73|18571.73|18571.73|18571.73|18571.73|18571.73|18571.73|18571.73|0
1638867180000|2021-12-07 08:53:00|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|0
1638867290000|2021-12-07 08:54:50|18567.76|18567.76|18563.8|18563.8|18567.76|18567.76|18563.8|18563.8|0
1638867410000|2021-12-07 08:56:50|18555.4|18555.4|18555.4|18555.4|18555.4|18555.4|18555.4|18555.4|0
1638867500000|2021-12-07 08:58:20|18551.44|18551.44|18551.44|18551.44|18551.44|18551.44|18551.44|18551.44|0
1638867530000|2021-12-07 08:58:50|18547.47|18547.47|18547.47|18547.47|18547.47|18547.47|18547.47|18547.47|0
1638867580000|2021-12-07 08:59:40|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|0
1638867650000|2021-12-07 09:00:50|18567.3|18567.3|18567.3|18567.3|18567.3|18567.3|18567.3|18567.3|0
1638867690000|2021-12-07 09:01:30|18565.9|18565.9|18567.3|18567.3|18567.3|18567.3|18565.9|18565.9|0
1638867720000|2021-12-07 09:02:00|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|18559.37|0
1638867740000|2021-12-07 09:02:20|18555.4|18555.4|18555.4|18555.4|18555.4|18555.4|18555.4|18555.4|0
1638867750000|2021-12-07 09:02:30|18571.26|18571.26|18575.23|18575.23|18575.23|18575.23|18571.26|18571.26|0
1638867800000|2021-12-07 09:03:20|18571.26|18571.26|18571.26|18571.26|18571.26|18571.26|18571.26|18571.26|0
1638867810000|2021-12-07 09:03:30|18567.06|18567.06|18567.06|18567.06|18567.06|18567.06|18567.06|18567.06|0
1638867870000|2021-12-07 09:04:30|18569.86|18569.86|18569.86|18569.86|18569.86|18569.86|18569.86|18569.86|0
1638867910000|2021-12-07 09:05:10|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|0
1638867940000|2021-12-07 09:05:40|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|0
1638867960000|2021-12-07 09:06:00|18538.14|18538.14|18538.14|18538.14|18538.14|18538.14|18538.14|18538.14|0
1638867970000|2021-12-07 09:06:10|18546.07|18546.07|18550.04|18550.04|18550.04|18550.04|18546.07|18546.07|0
1638867990000|2021-12-07 09:06:30|18551.44|18551.44|18551.44|18551.44|18551.44|18551.44|18551.44|18551.44|0
1638868100000|2021-12-07 09:08:20|18552.84|18552.84|18560.77|18560.77|18560.77|18560.77|18552.84|18552.84|0
1638868120000|2021-12-07 09:08:40|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|0
1638868130000|2021-12-07 09:08:50|18571.5|18571.5|18571.5|18571.5|18571.5|18571.5|18571.5|18571.5|0
1638868170000|2021-12-07 09:09:30|18570.1|18570.1|18570.1|18570.1|18570.1|18570.1|18570.1|18570.1|0
1638868180000|2021-12-07 09:09:40|18581.99|18581.99|18585.96|18585.96|18585.96|18585.96|18581.99|18581.99|0
1638868190000|2021-12-07 09:09:50|18584.58|18584.58|18585.98|18585.98|18585.98|18585.98|18584.58|18584.58|0
1638868260000|2021-12-07 09:11:00|18597.87|18597.87|18597.87|18597.87|18597.87|18597.87|18597.87|18597.87|0
1638868360000|2021-12-07 09:12:40|18601.84|18601.84|18601.84|18601.84|18601.84|18601.84|18601.84|18601.84|0
1638868380000|2021-12-07 09:13:00|18609.77|18609.77|18605.8|18605.8|18609.77|18609.77|18605.8|18605.8|0
1638868400000|2021-12-07 09:13:20|18597.87|18597.87|18597.87|18597.87|18597.87|18597.87|18597.87|18597.87|0
1638868450000|2021-12-07 09:14:10|18601.84|18601.84|18605.8|18605.8|18605.8|18605.8|18601.84|18601.84|0
1638868470000|2021-12-07 09:14:30|18608.6|18608.6|18608.6|18608.6|18608.6|18608.6|18608.6|18608.6|0
1638868480000|2021-12-07 09:14:40|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|0
1638868510000|2021-12-07 09:15:10|18612.8|18612.8|18624.7|18624.7|18624.7|18624.7|18612.8|18612.8|0
1638868560000|2021-12-07 09:16:00|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|0
1638868630000|2021-12-07 09:17:10|18604.87|18604.87|18603.47|18603.47|18604.87|18604.87|18603.47|18603.47|0
1638868700000|2021-12-07 09:18:20|18600.67|18600.67|18600.67|18600.67|18600.67|18600.67|18600.67|18600.67|0
1638868730000|2021-12-07 09:18:50|18588.78|18588.78|18585.98|18585.98|18588.78|18588.78|18585.98|18585.98|0
1638868770000|2021-12-07 09:19:30|18578.05|18578.05|18578.05|18578.05|18578.05|18578.05|18578.05|18578.05|0
1638868830000|2021-12-07 09:20:30|18582.25|18582.25|18585.04|18585.04|18585.04|18585.04|18582.25|18582.25|0
1638868890000|2021-12-07 09:21:30|18584.13|18584.13|18584.13|18584.13|18584.13|18584.13|18584.13|18584.13|0
1638868920000|2021-12-07 09:22:00|18588.09|18588.09|18588.09|18588.09|18588.09|18588.09|18588.09|18588.09|0
1638868960000|2021-12-07 09:22:40|18595.09|18595.09|18599.29|18599.29|18599.29|18599.29|18595.09|18595.09|0
1638868970000|2021-12-07 09:22:50|18597.89|18597.89|18609.78|18609.78|18609.78|18609.78|18597.89|18597.89|0
1638868990000|2021-12-07 09:23:10|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|18605.82|0
1638869010000|2021-12-07 09:23:30|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|0
1638869050000|2021-12-07 09:24:10|18611.18|18611.18|18615.38|18615.38|18615.38|18615.38|18611.18|18611.18|0
1638869060000|2021-12-07 09:24:20|18613.98|18613.98|18615.38|18615.38|18615.38|18615.38|18613.98|18613.98|0
1638869090000|2021-12-07 09:24:50|18619.35|18619.35|18626.34|18626.34|18626.34|18626.34|18619.35|18619.35|0
1638869130000|2021-12-07 09:25:30|18634.27|18634.27|18634.27|18634.27|18634.27|18634.27|18634.27|18634.27|0
1638869140000|2021-12-07 09:25:40|18635.67|18635.67|18635.67|18635.67|18635.67|18635.67|18635.67|18635.67|0
1638869240000|2021-12-07 09:27:20|18632.87|18632.87|18635.67|18635.67|18635.67|18635.67|18632.87|18632.87|0
1638869390000|2021-12-07 09:29:50|18647.57|18647.57|18647.57|18647.57|18647.57|18647.57|18647.57|18647.57|0
1638869400000|2021-12-07 09:30:00|18643.37|18643.37|18643.37|18643.37|18643.37|18643.37|18643.37|18643.37|0
1638869420000|2021-12-07 09:30:20|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|0
1638869450000|2021-12-07 09:30:50|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|0
1638869480000|2021-12-07 09:31:20|18629.84|18629.84|18625.88|18625.88|18629.84|18629.84|18625.88|18625.88|0
1638869500000|2021-12-07 09:31:40|18617.95|18617.95|18617.95|18617.95|18617.95|18617.95|18617.95|18617.95|0
1638869510000|2021-12-07 09:31:50|18619.35|18619.35|18619.35|18619.35|18619.35|18619.35|18619.35|18619.35|0
1638869560000|2021-12-07 09:32:40|18622.14|18622.14|18624.94|18624.94|18624.94|18624.94|18622.14|18622.14|0
1638869570000|2021-12-07 09:32:50|18620.98|18620.98|18620.98|18620.98|18620.98|18620.98|18620.98|18620.98|0
1638869580000|2021-12-07 09:33:00|18619.58|18619.58|18613.98|18613.98|18619.58|18619.58|18613.98|18613.98|0
1638869820000|2021-12-07 09:37:00|18606.05|18606.05|18613.98|18613.98|18613.98|18613.98|18606.05|18606.05|0
1638869840000|2021-12-07 09:37:20|18621.91|18621.91|18621.91|18621.91|18621.91|18621.91|18621.91|18621.91|0
1638869910000|2021-12-07 09:38:30|18625.88|18625.88|18624.96|18624.96|18625.88|18625.88|18624.96|18624.96|0
1638869920000|2021-12-07 09:38:40|18622.66|18622.66|18622.66|18622.66|18622.66|18622.66|18622.66|18622.66|0
1638870070000|2021-12-07 09:41:10|18617.06|18617.06|18631.06|18631.06|18631.06|18631.06|18617.06|18617.06|0
1638870080000|2021-12-07 09:41:20|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|0
1638870100000|2021-12-07 09:41:40|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|0
1638870110000|2021-12-07 09:41:50|18639.45|18639.45|18639.45|18639.45|18639.45|18639.45|18639.45|18639.45|0
1638870120000|2021-12-07 09:42:00|18633.86|18633.86|18632.46|18632.46|18633.86|18633.86|18632.46|18632.46|0
1638870130000|2021-12-07 09:42:10|18629.66|18629.66|18631.06|18631.06|18631.06|18631.06|18629.66|18629.66|0
1638870210000|2021-12-07 09:43:30|18635.02|18635.02|18635.02|18635.02|18635.02|18635.02|18635.02|18635.02|0
1638870280000|2021-12-07 09:44:40|18650.88|18650.88|18650.88|18650.88|18650.88|18650.88|18650.88|18650.88|0
1638870290000|2021-12-07 09:44:50|18658.81|18658.81|18658.81|18658.81|18658.81|18658.81|18658.81|18658.81|0
1638870300000|2021-12-07 09:45:00|18646.92|18646.92|18646.92|18646.92|18646.92|18646.92|18646.92|18646.92|0
1638870350000|2021-12-07 09:45:50|18648.32|18648.32|18648.32|18648.32|18648.32|18648.32|18648.32|18648.32|0
1638870360000|2021-12-07 09:46:00|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|0
1638870520000|2021-12-07 09:48:40|18656.25|18656.25|18660.21|18660.21|18660.21|18660.21|18656.25|18656.25|0
1638870530000|2021-12-07 09:48:50|18664.18|18664.18|18664.18|18664.18|18664.18|18664.18|18664.18|18664.18|0
1638870570000|2021-12-07 09:49:30|18659.98|18659.98|18659.98|18659.98|18659.98|18659.98|18659.98|18659.98|0
1638870600000|2021-12-07 09:50:00|18657.18|18657.18|18657.18|18657.18|18657.18|18657.18|18657.18|18657.18|0
1638870680000|2021-12-07 09:51:20|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|0
1638870760000|2021-12-07 09:52:40|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|0
1638870790000|2021-12-07 09:53:10|18651.05|18651.05|18655.25|18655.25|18655.25|18655.25|18651.05|18651.05|0
1638870970000|2021-12-07 09:56:10|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|0
1638871020000|2021-12-07 09:57:00|18655.25|18655.25|18655.25|18655.25|18655.25|18655.25|18655.25|18655.25|0
1638871100000|2021-12-07 09:58:20|18671.11|18671.11|18667.14|18667.14|18671.11|18671.11|18667.14|18667.14|0
1638871110000|2021-12-07 09:58:30|18669.94|18669.94|18671.32|18671.32|18671.32|18671.32|18669.94|18669.94|0
1638871120000|2021-12-07 09:58:40|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|0
1638871160000|2021-12-07 09:59:20|18675.28|18675.28|18675.28|18675.28|18679.25|18679.25|18675.28|18675.28|0
1638871180000|2021-12-07 09:59:40|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|0
1638871190000|2021-12-07 09:59:50|18663.39|18663.39|18659.42|18659.42|18663.39|18663.39|18655.46|18655.46|0
1638871210000|2021-12-07 10:00:10|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|18656.63|0
1638871230000|2021-12-07 10:00:30|18660.59|18660.59|18660.59|18660.59|18660.59|18660.59|18660.59|18660.59|0
1638871280000|2021-12-07 10:01:20|18656.63|18656.63|18655.23|18655.23|18656.63|18656.63|18655.23|18655.23|0
1638871320000|2021-12-07 10:02:00|18663.16|18663.16|18667.12|18667.12|18667.12|18667.12|18659.19|18659.19|0
1638871390000|2021-12-07 10:03:10|18671.09|18671.09|18671.09|18671.09|18671.09|18671.09|18671.09|18671.09|0
1638871460000|2021-12-07 10:04:20|18667.12|18667.12|18667.12|18667.12|18667.12|18667.12|18667.12|18667.12|0
1638871620000|2021-12-07 10:07:00|18669.92|18669.92|18669.92|18669.92|18669.92|18669.92|18669.92|18669.92|0
1638871720000|2021-12-07 10:08:40|18665.96|18665.96|18665.96|18665.96|18665.96|18665.96|18665.96|18665.96|0
1638871780000|2021-12-07 10:09:40|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|18671.55|0
1638871800000|2021-12-07 10:10:00|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|0
1638871810000|2021-12-07 10:10:10|18665.96|18665.96|18665.96|18665.96|18665.96|18665.96|18665.96|18665.96|0
1638871930000|2021-12-07 10:12:10|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|0
1638871990000|2021-12-07 10:13:10|18672.49|18672.49|18672.49|18672.49|18672.49|18672.49|18672.49|18672.49|0
1638872000000|2021-12-07 10:13:20|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|0
1638872020000|2021-12-07 10:13:40|18680.42|18680.42|18680.42|18680.42|18680.42|18680.42|18680.42|18680.42|0
1638872090000|2021-12-07 10:14:50|18688.35|18688.35|18688.35|18688.35|18688.35|18688.35|18688.35|18688.35|0
1638872200000|2021-12-07 10:16:40|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|0
1638872210000|2021-12-07 10:16:50|18679.02|18679.02|18675.05|18675.05|18679.02|18679.02|18675.05|18675.05|0
1638872240000|2021-12-07 10:17:20|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1638872270000|2021-12-07 10:17:50|18682.98|18682.98|18682.98|18682.98|18682.98|18682.98|18682.98|18682.98|0
1638872290000|2021-12-07 10:18:10|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|0
1638872350000|2021-12-07 10:19:10|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1638872360000|2021-12-07 10:19:20|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|0
1638872400000|2021-12-07 10:20:00|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1638872450000|2021-12-07 10:20:50|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|18675.05|0
1638872470000|2021-12-07 10:21:10|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1638872540000|2021-12-07 10:22:20|18682.98|18682.98|18687.18|18687.18|18687.18|18687.18|18682.98|18682.98|0
1638872570000|2021-12-07 10:22:50|18683.22|18683.22|18683.22|18683.22|18683.22|18683.22|18683.22|18683.22|0
1638872600000|2021-12-07 10:23:20|18680.92|18680.92|18676.72|18676.72|18680.92|18680.92|18676.72|18676.72|0
1638872820000|2021-12-07 10:27:00|18668.79|18668.79|18668.79|18668.79|18668.79|18668.79|18668.79|18668.79|0
1638872840000|2021-12-07 10:27:20|18660.86|18660.86|18653.86|18653.86|18660.86|18660.86|18653.86|18653.86|0
1638872890000|2021-12-07 10:28:10|18661.79|18661.79|18661.79|18661.79|18661.79|18661.79|18657.83|18657.83|0
1638872900000|2021-12-07 10:28:20|18665.76|18665.76|18665.76|18665.76|18665.76|18665.76|18665.76|18665.76|0
1638872960000|2021-12-07 10:29:20|18661.79|18661.79|18661.79|18661.79|18661.79|18661.79|18661.79|18661.79|0
1638872980000|2021-12-07 10:29:40|18665.76|18665.76|18665.76|18665.76|18665.76|18665.76|18665.76|18665.76|0
1638873000000|2021-12-07 10:30:00|18661.79|18661.79|18661.79|18661.79|18661.79|18661.79|18661.79|18661.79|0
1638873020000|2021-12-07 10:30:20|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|0
1638873060000|2021-12-07 10:31:00|18656.91|18656.91|18652.94|18652.94|18656.91|18656.91|18652.94|18652.94|0
1638873160000|2021-12-07 10:32:40|18656.91|18656.91|18656.91|18656.91|18656.91|18656.91|18656.91|18656.91|0
1638873270000|2021-12-07 10:34:30|18652.94|18652.94|18652.94|18652.94|18652.94|18652.94|18652.94|18652.94|0
1638873280000|2021-12-07 10:34:40|18651.54|18651.54|18652.94|18652.94|18652.94|18652.94|18651.54|18651.54|0
1638873340000|2021-12-07 10:35:40|18654.34|18654.34|18654.34|18654.34|18654.34|18654.34|18654.34|18654.34|0
1638873350000|2021-12-07 10:35:50|18650.37|18650.37|18650.37|18650.37|18650.37|18650.37|18650.37|18650.37|0
1638873430000|2021-12-07 10:37:10|18658.31|18658.31|18658.31|18658.31|18658.31|18658.31|18658.31|18658.31|0
1638873580000|2021-12-07 10:39:40|18662.27|18662.27|18673|18673|18673|18673|18662.27|18662.27|0
1638873600000|2021-12-07 10:40:00|18673.92|18673.92|18672.25|18672.25|18676.22|18676.22|18672.25|18672.25|0
1638873690000|2021-12-07 10:41:30|18668.29|18668.29|18668.29|18668.29|18668.29|18668.29|18668.29|18668.29|0
1638873700000|2021-12-07 10:41:40|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|0
1638873710000|2021-12-07 10:41:50|18668.29|18668.29|18668.29|18668.29|18668.29|18668.29|18668.29|18668.29|0
1638873770000|2021-12-07 10:42:50|18680.18|18680.18|18680.18|18680.18|18680.18|18680.18|18680.18|18680.18|0
1638873910000|2021-12-07 10:45:10|18684.15|18684.15|18684.15|18684.15|18684.15|18684.15|18684.15|18684.15|0
1638873930000|2021-12-07 10:45:30|18692.08|18692.08|18692.08|18692.08|18692.08|18692.08|18692.08|18692.08|0
1638873950000|2021-12-07 10:45:50|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|0
1638873960000|2021-12-07 10:46:00|18716.34|18716.34|18716.34|18716.34|18716.34|18716.34|18716.34|18716.34|0
1638873980000|2021-12-07 10:46:20|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|0
1638873990000|2021-12-07 10:46:30|18720.54|18720.54|18720.54|18720.54|18720.54|18720.54|18720.54|18720.54|0
1638874080000|2021-12-07 10:48:00|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|0
1638874120000|2021-12-07 10:48:40|18713.77|18713.77|18713.77|18713.77|18713.77|18713.77|18713.77|18713.77|0
1638874130000|2021-12-07 10:48:50|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|18717.74|0
1638874220000|2021-12-07 10:50:20|18701.88|18701.88|18705.84|18705.84|18705.84|18705.84|18701.88|18701.88|0
1638874350000|2021-12-07 10:52:30|18711.44|18711.44|18701.38|18701.38|18711.44|18711.44|18699.54|18699.54|0
1638874410000|2021-12-07 10:53:30|18702.78|18702.78|18702.78|18702.78|18702.78|18702.78|18702.78|18702.78|0
1638874450000|2021-12-07 10:54:10|18694.85|18694.85|18689.49|18689.49|18694.85|18694.85|18689.49|18689.49|0
1638874490000|2021-12-07 10:54:50|18693.45|18693.45|18693.45|18693.45|18693.45|18693.45|18693.45|18693.45|0
1638874720000|2021-12-07 10:58:40|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|0
1638874770000|2021-12-07 10:59:30|18697.42|18697.42|18693.45|18693.45|18697.42|18697.42|18693.45|18693.45|0
1638874790000|2021-12-07 10:59:50|18692.05|18692.05|18690.65|18690.65|18692.05|18692.05|18690.65|18690.65|0
1638874860000|2021-12-07 11:01:00|18694.62|18694.62|18694.62|18694.62|18694.62|18694.62|18694.62|18694.62|0
1638875040000|2021-12-07 11:04:00|18686.69|18686.69|18686.69|18686.69|18686.69|18686.69|18686.69|18686.69|0
1638875060000|2021-12-07 11:04:20|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|0
1638875110000|2021-12-07 11:05:10|18690.89|18690.89|18688.09|18688.09|18690.89|18690.89|18688.09|18688.09|0
1638875130000|2021-12-07 11:05:30|18689.49|18689.49|18695.08|18695.08|18695.08|18695.08|18689.49|18689.49|0
1638875140000|2021-12-07 11:05:40|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|0
1638875150000|2021-12-07 11:05:50|18685.52|18685.52|18677.59|18677.59|18685.52|18685.52|18677.59|18677.59|0
1638875320000|2021-12-07 11:08:40|18674.79|18674.79|18674.79|18674.79|18674.79|18674.79|18674.79|18674.79|0
1638875380000|2021-12-07 11:09:40|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|0
1638875450000|2021-12-07 11:10:50|18680.14|18680.14|18680.14|18680.14|18680.14|18680.14|18680.14|18680.14|0
1638875610000|2021-12-07 11:13:30|18672.21|18672.21|18672.21|18672.21|18672.21|18672.21|18672.21|18672.21|0
1638875660000|2021-12-07 11:14:20|18669.41|18669.41|18669.41|18669.41|18669.41|18669.41|18669.41|18669.41|0
1638875680000|2021-12-07 11:14:40|18673.37|18673.37|18669.17|18669.17|18673.37|18673.37|18669.17|18669.17|0
1638875710000|2021-12-07 11:15:10|18673.14|18673.14|18673.14|18673.14|18673.14|18673.14|18673.14|18673.14|0
1638875800000|2021-12-07 11:16:40|18674.54|18674.54|18674.54|18674.54|18674.54|18674.54|18674.54|18674.54|0
1638876040000|2021-12-07 11:20:40|18675|18675|18675|18675|18675|18675|18675|18675|0
1638876070000|2021-12-07 11:21:10|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|0
1638876080000|2021-12-07 11:21:20|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|0
1638876110000|2021-12-07 11:21:50|18675.92|18675.92|18679.88|18679.88|18679.88|18679.88|18675.92|18675.92|0
1638876120000|2021-12-07 11:22:00|18687.81|18687.81|18687.81|18687.81|18687.81|18687.81|18687.81|18687.81|0
1638876140000|2021-12-07 11:22:20|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|0
1638876190000|2021-12-07 11:23:10|18680.34|18680.34|18680.34|18680.34|18680.34|18680.34|18680.34|18680.34|0
1638876250000|2021-12-07 11:24:10|18676.38|18676.38|18676.38|18676.38|18676.38|18676.38|18676.38|18676.38|0
1638876270000|2021-12-07 11:24:30|18670.78|18670.78|18669.86|18669.86|18670.78|18670.78|18669.86|18669.86|0
1638876290000|2021-12-07 11:24:50|18665.66|18665.66|18661.7|18661.7|18665.66|18665.66|18661.7|18661.7|0
1638876300000|2021-12-07 11:25:00|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|0
1638876350000|2021-12-07 11:25:50|18668.23|18668.23|18668.23|18668.23|18668.23|18668.23|18668.23|18668.23|0
1638876370000|2021-12-07 11:26:10|18664.26|18664.26|18668.23|18668.23|18668.23|18668.23|18664.26|18664.26|0
1638876420000|2021-12-07 11:27:00|18672.19|18672.19|18672.19|18672.19|18672.19|18672.19|18672.19|18672.19|0
1638876430000|2021-12-07 11:27:10|18673.59|18673.59|18673.59|18673.59|18673.59|18673.59|18673.59|18673.59|0
1638876500000|2021-12-07 11:28:20|18674.99|18674.99|18674.99|18674.99|18674.99|18674.99|18674.99|18674.99|0
1638876570000|2021-12-07 11:29:30|18676.39|18676.39|18679.19|18679.19|18679.19|18679.19|18676.39|18676.39|0
1638876580000|2021-12-07 11:29:40|18687.12|18687.12|18695.05|18695.05|18695.05|18695.05|18687.12|18687.12|0
1638876610000|2021-12-07 11:30:10|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|0
1638876620000|2021-12-07 11:30:20|18699.25|18699.25|18699.25|18699.25|18699.25|18699.25|18699.25|18699.25|0
1638876640000|2021-12-07 11:30:40|18695.28|18695.28|18695.28|18695.28|18695.28|18695.28|18695.28|18695.28|0
1638876730000|2021-12-07 11:32:10|18691.32|18691.32|18687.35|18687.35|18691.32|18691.32|18687.35|18687.35|0
1638876760000|2021-12-07 11:32:40|18681.75|18681.75|18681.75|18681.75|18681.75|18681.75|18681.75|18681.75|0
1638876820000|2021-12-07 11:33:40|18685.72|18685.72|18685.72|18685.72|18685.72|18685.72|18685.72|18685.72|0
1638876940000|2021-12-07 11:35:40|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|18684.32|0
1638876990000|2021-12-07 11:36:30|18687.12|18687.12|18688.52|18688.52|18688.52|18688.52|18687.12|18687.12|0
1638877040000|2021-12-07 11:37:20|18692.48|18692.48|18696.45|18696.45|18696.45|18696.45|18692.48|18692.48|0
1638877190000|2021-12-07 11:39:50|18695.05|18695.05|18695.05|18695.05|18695.05|18695.05|18695.05|18695.05|0
1638877200000|2021-12-07 11:40:00|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|0
1638877220000|2021-12-07 11:40:20|18710.91|18710.91|18710.91|18710.91|18710.91|18710.91|18710.91|18710.91|0
1638877300000|2021-12-07 11:41:40|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|0
1638877390000|2021-12-07 11:43:10|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|0
1638877400000|2021-12-07 11:43:20|18720.24|18720.24|18729.57|18729.57|18729.57|18729.57|18720.24|18720.24|0
1638877510000|2021-12-07 11:45:10|18726.77|18726.77|18726.77|18726.77|18726.77|18726.77|18726.77|18726.77|0
1638877680000|2021-12-07 11:48:00|18727.23|18727.23|18730.97|18730.97|18730.97|18730.97|18726.77|18726.77|0
1638877760000|2021-12-07 11:49:20|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|0
1638877780000|2021-12-07 11:49:40|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|0
1638877790000|2021-12-07 11:49:50|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|0
1638877920000|2021-12-07 11:52:00|18738.9|18738.9|18730.97|18730.97|18738.9|18738.9|18730.97|18730.97|0
1638877930000|2021-12-07 11:52:10|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|18727.01|0
1638877960000|2021-12-07 11:52:40|18723.04|18723.04|18723.04|18723.04|18723.04|18723.04|18723.04|18723.04|0
1638878060000|2021-12-07 11:54:20|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|0
1638878080000|2021-12-07 11:54:40|18730.05|18730.05|18730.05|18730.05|18730.05|18730.05|18730.05|18730.05|0
1638878100000|2021-12-07 11:55:00|18727.25|18727.25|18727.25|18727.25|18727.25|18727.25|18727.25|18727.25|0
1638878110000|2021-12-07 11:55:10|18730.05|18730.05|18730.05|18730.05|18730.05|18730.05|18730.05|18730.05|0
1638878320000|2021-12-07 11:58:40|18724.45|18724.45|18724.45|18724.45|18724.45|18724.45|18724.45|18724.45|0
1638878400000|2021-12-07 12:00:00|18720.49|18720.49|18724.45|18724.45|18724.45|18724.45|18720.49|18720.49|0
1638878430000|2021-12-07 12:00:30|18720.49|18720.49|18720.49|18720.49|18720.49|18720.49|18720.49|18720.49|0
1638878550000|2021-12-07 12:02:30|18721.89|18721.89|18721.89|18721.89|18721.89|18721.89|18721.89|18721.89|0
1638878690000|2021-12-07 12:04:50|18713.96|18713.96|18713.96|18713.96|18713.96|18713.96|18713.96|18713.96|0
1638878730000|2021-12-07 12:05:30|18712.58|18712.58|18712.58|18712.58|18712.58|18712.58|18712.58|18712.58|0
1638878820000|2021-12-07 12:07:00|18696.72|18696.72|18696.72|18696.72|18696.72|18696.72|18696.72|18696.72|0
1638878850000|2021-12-07 12:07:30|18698.12|18698.12|18698.12|18698.12|18698.12|18698.12|18698.12|18698.12|0
1638879030000|2021-12-07 12:10:30|18710.01|18710.01|18710.01|18710.01|18710.01|18710.01|18710.01|18710.01|0
1638879070000|2021-12-07 12:11:10|18713.98|18713.98|18713.98|18713.98|18713.98|18713.98|18713.98|18713.98|0
1638879140000|2021-12-07 12:12:20|18710.01|18710.01|18706.05|18706.05|18710.01|18710.01|18706.05|18706.05|0
1638879150000|2021-12-07 12:12:30|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|0
1638879230000|2021-12-07 12:13:50|18701.62|18701.62|18701.62|18701.62|18701.62|18701.62|18701.62|18701.62|0
1638879320000|2021-12-07 12:15:20|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|0
1638879360000|2021-12-07 12:16:00|18706.97|18706.97|18706.97|18706.97|18706.97|18706.97|18706.97|18706.97|0
1638879410000|2021-12-07 12:16:50|18704.17|18704.17|18704.17|18704.17|18704.17|18704.17|18704.17|18704.17|0
1638879470000|2021-12-07 12:17:50|18712.1|18712.1|18716.06|18716.06|18716.06|18716.06|18712.1|18712.1|0
1638879490000|2021-12-07 12:18:10|18720.26|18720.26|18720.26|18720.26|18720.26|18720.26|18720.26|18720.26|0
1638879510000|2021-12-07 12:18:30|18721.18|18721.18|18721.18|18721.18|18721.18|18721.18|18721.18|18721.18|0
1638879730000|2021-12-07 12:22:10|18725.15|18725.15|18725.15|18725.15|18725.15|18725.15|18725.15|18725.15|0
1638879850000|2021-12-07 12:24:10|18737.04|18737.04|18737.04|18737.04|18737.04|18737.04|18737.04|18737.04|0
1638879980000|2021-12-07 12:26:20|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|0
1638880020000|2021-12-07 12:27:00|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|18732.84|0
1638880260000|2021-12-07 12:31:00|18728.88|18728.88|18728.88|18728.88|18728.88|18728.88|18728.88|18728.88|0
1638880410000|2021-12-07 12:33:30|18731.68|18731.68|18731.68|18731.68|18731.68|18731.68|18731.68|18731.68|0
1638880640000|2021-12-07 12:37:20|18739.61|18739.61|18743.57|18743.57|18743.57|18743.57|18739.61|18739.61|0
1638880730000|2021-12-07 12:38:50|18747.54|18747.54|18747.54|18747.54|18747.54|18747.54|18747.54|18747.54|0
1638880790000|2021-12-07 12:39:50|18744.74|18744.74|18744.74|18744.74|18744.74|18744.74|18744.74|18744.74|0
1638880800000|2021-12-07 12:40:00|18736.34|18736.34|18740.54|18740.54|18740.54|18740.54|18736.34|18736.34|0
1638880970000|2021-12-07 12:42:50|18743.34|18743.34|18744.74|18744.74|18744.74|18744.74|18743.34|18743.34|0
1638880980000|2021-12-07 12:43:00|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|0
1638881050000|2021-12-07 12:44:10|18744.24|18744.24|18741.94|18741.94|18744.24|18744.24|18741.94|18741.94|0
1638881070000|2021-12-07 12:44:30|18743.34|18743.34|18743.34|18743.34|18743.34|18743.34|18743.34|18743.34|0
1638881080000|2021-12-07 12:44:40|18746.14|18746.14|18746.14|18746.14|18746.14|18746.14|18746.14|18746.14|0
1638881110000|2021-12-07 12:45:10|18747.52|18747.52|18747.52|18747.52|18747.52|18747.52|18747.52|18747.52|0
1638881230000|2021-12-07 12:47:10|18747.98|18747.98|18747.98|18747.98|18747.98|18747.98|18747.98|18747.98|0
1638881270000|2021-12-07 12:47:50|18744.01|18744.01|18744.01|18744.01|18744.01|18744.01|18744.01|18744.01|0
1638881300000|2021-12-07 12:48:20|18741.21|18741.21|18741.21|18741.21|18741.21|18741.21|18741.21|18741.21|0
1638881370000|2021-12-07 12:49:30|18738.41|18738.41|18739.81|18739.81|18739.81|18739.81|18738.41|18738.41|0
1638881470000|2021-12-07 12:51:10|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|0
1638881610000|2021-12-07 12:53:30|18742.86|18742.86|18742.86|18742.86|18742.86|18742.86|18742.86|18742.86|0
1638881620000|2021-12-07 12:53:40|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|18738.89|0
1638881660000|2021-12-07 12:54:20|18736.1|18736.1|18736.1|18736.1|18736.1|18736.1|18736.1|18736.1|0
1638881670000|2021-12-07 12:54:30|18734.7|18734.7|18734.7|18734.7|18734.7|18734.7|18734.7|18734.7|0
1638881680000|2021-12-07 12:54:40|18730.73|18730.73|18730.73|18730.73|18730.73|18730.73|18730.73|18730.73|0
1638881690000|2021-12-07 12:54:50|18726.53|18726.53|18732.13|18732.13|18732.13|18732.13|18726.53|18726.53|0
1638881860000|2021-12-07 12:57:40|18724.2|18724.2|18724.2|18724.2|18724.2|18724.2|18724.2|18724.2|0
1638881870000|2021-12-07 12:57:50|18720.23|18720.23|18712.3|18712.3|18720.23|18720.23|18712.3|18712.3|0
1638881890000|2021-12-07 12:58:10|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|0
1638881930000|2021-12-07 12:58:50|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|18719.31|0
1638882090000|2021-12-07 13:01:30|18723.28|18723.28|18723.28|18723.28|18723.28|18723.28|18723.28|18723.28|0
1638882170000|2021-12-07 13:02:50|18715.35|18715.35|18711.38|18711.38|18715.35|18715.35|18711.38|18711.38|0
1638882200000|2021-12-07 13:03:20|18708.59|18708.59|18708.59|18708.59|18708.59|18708.59|18708.59|18708.59|0
1638882220000|2021-12-07 13:03:40|18707.19|18707.19|18707.19|18707.19|18707.19|18707.19|18707.19|18707.19|0
1638882390000|2021-12-07 13:06:30|18704.39|18704.39|18701.59|18701.59|18704.39|18704.39|18701.59|18701.59|0
1638882400000|2021-12-07 13:06:40|18702.99|18702.99|18702.99|18702.99|18702.99|18702.99|18702.99|18702.99|0
1638882480000|2021-12-07 13:08:00|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|0
1638882540000|2021-12-07 13:09:00|18695.06|18695.06|18695.06|18695.06|18695.06|18695.06|18695.06|18695.06|0
1638882550000|2021-12-07 13:09:10|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|0
1638882560000|2021-12-07 13:09:20|18691.09|18691.09|18687.13|18687.13|18691.09|18691.09|18687.13|18687.13|0
1638882720000|2021-12-07 13:12:00|18691.09|18691.09|18683.16|18683.16|18691.09|18691.09|18683.16|18683.16|0
1638882730000|2021-12-07 13:12:10|18687.36|18687.36|18683.39|18683.39|18687.36|18687.36|18683.39|18683.39|0
1638882740000|2021-12-07 13:12:20|18679.43|18679.43|18679.43|18679.43|18679.43|18679.43|18679.43|18679.43|0
1638882750000|2021-12-07 13:12:30|18683.39|18683.39|18679.43|18679.43|18683.39|18683.39|18679.43|18679.43|0
1638882820000|2021-12-07 13:13:40|18687.36|18687.36|18687.36|18687.36|18687.36|18687.36|18687.36|18687.36|0
1638882870000|2021-12-07 13:14:30|18691.32|18691.32|18691.32|18691.32|18691.32|18691.32|18691.32|18691.32|0
1638882890000|2021-12-07 13:14:50|18692.72|18692.72|18692.72|18692.72|18692.72|18692.72|18692.72|18692.72|0
1638883000000|2021-12-07 13:16:40|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|0
1638883040000|2021-12-07 13:17:20|18696.69|18696.69|18696.69|18696.69|18696.69|18696.69|18696.69|18696.69|0
1638883080000|2021-12-07 13:18:00|18698.09|18698.09|18698.09|18698.09|18698.09|18698.09|18698.09|18698.09|0
1638883140000|2021-12-07 13:19:00|18694.12|18694.12|18690.16|18690.16|18694.12|18694.12|18690.16|18690.16|0
1638883150000|2021-12-07 13:19:10|18692.46|18692.46|18692.92|18692.92|18693.38|18693.38|18692.46|18692.46|0
1638883200000|2021-12-07 13:20:00|18696.88|18696.88|18696.88|18696.88|18696.88|18696.88|18696.88|18696.88|0
1638883340000|2021-12-07 13:22:20|18688.95|18688.95|18684.99|18684.99|18688.95|18688.95|18684.99|18684.99|0
1638883350000|2021-12-07 13:22:30|18688.95|18688.95|18688.95|18688.95|18688.95|18688.95|18688.95|18688.95|0
1638883410000|2021-12-07 13:23:30|18683.35|18683.35|18681.95|18681.95|18683.35|18683.35|18681.95|18681.95|0
1638883430000|2021-12-07 13:23:50|18679.15|18679.15|18679.15|18679.15|18679.15|18679.15|18679.15|18679.15|0
1638883450000|2021-12-07 13:24:10|18680.55|18680.55|18680.55|18680.55|18680.55|18680.55|18680.55|18680.55|0
1638883470000|2021-12-07 13:24:30|18681.95|18681.95|18681.95|18681.95|18681.95|18681.95|18681.95|18681.95|0
1638883500000|2021-12-07 13:25:00|18679.15|18679.15|18679.15|18679.15|18679.15|18679.15|18679.15|18679.15|0
1638883530000|2021-12-07 13:25:30|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|18675.19|0
1638883660000|2021-12-07 13:27:40|18677.99|18677.99|18677.99|18677.99|18677.99|18677.99|18677.99|18677.99|0
1638883680000|2021-12-07 13:28:00|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|18685.92|0
1638883830000|2021-12-07 13:30:30|18688.72|18688.72|18688.72|18688.72|18688.72|18688.72|18688.72|18688.72|0
1638883940000|2021-12-07 13:32:20|18692.68|18692.68|18692.68|18692.68|18692.68|18692.68|18692.68|18692.68|0
1638883960000|2021-12-07 13:32:40|18696.65|18696.65|18696.65|18696.65|18696.65|18696.65|18696.65|18696.65|0
1638884040000|2021-12-07 13:34:00|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|0
1638884060000|2021-12-07 13:34:20|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|0
1638884100000|2021-12-07 13:35:00|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|0
1638884140000|2021-12-07 13:35:40|18702.01|18702.01|18702.01|18702.01|18702.01|18702.01|18702.01|18702.01|0
1638884350000|2021-12-07 13:39:10|18702.47|18702.47|18702.47|18702.47|18702.47|18702.47|18702.47|18702.47|0
1638884580000|2021-12-07 13:43:00|18706.44|18706.44|18706.44|18706.44|18706.44|18706.44|18706.44|18706.44|0
1638884650000|2021-12-07 13:44:10|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|0
1638884670000|2021-12-07 13:44:30|18702.24|18702.24|18702.24|18702.24|18702.24|18702.24|18702.24|18702.24|0
1638884700000|2021-12-07 13:45:00|18706.21|18706.21|18706.21|18706.21|18710.17|18710.17|18706.21|18706.21|0
1638884710000|2021-12-07 13:45:10|18702.24|18702.24|18702.24|18702.24|18702.24|18702.24|18702.24|18702.24|0
1638884720000|2021-12-07 13:45:20|18698.27|18698.27|18694.31|18694.31|18698.27|18698.27|18694.31|18694.31|0
1638884770000|2021-12-07 13:46:10|18698.27|18698.27|18702.24|18702.24|18702.24|18702.24|18698.27|18698.27|0
1638884810000|2021-12-07 13:46:50|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|0
1638884980000|2021-12-07 13:49:40|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|0
1638884990000|2021-12-07 13:49:50|18704.81|18704.81|18704.81|18704.81|18704.81|18704.81|18704.81|18704.81|0
1638885000000|2021-12-07 13:50:00|18706.21|18706.21|18706.21|18706.21|18706.21|18706.21|18706.21|18706.21|0
1638885020000|2021-12-07 13:50:20|18704.81|18704.81|18704.81|18704.81|18704.81|18704.81|18704.81|18704.81|0
1638885030000|2021-12-07 13:50:30|18704.35|18704.35|18704.35|18704.35|18704.35|18704.35|18704.35|18704.35|0
1638885040000|2021-12-07 13:50:40|18705.27|18705.27|18702.47|18702.47|18705.27|18705.27|18702.47|18702.47|0
1638885080000|2021-12-07 13:51:20|18701.07|18701.07|18701.07|18701.07|18701.07|18701.07|18701.07|18701.07|0
1638885180000|2021-12-07 13:53:00|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|0
1638885190000|2021-12-07 13:53:10|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|0
1638885200000|2021-12-07 13:53:20|18699.88|18699.88|18701.28|18701.28|18701.28|18701.28|18699.88|18699.88|0
1638885240000|2021-12-07 13:54:00|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|0
1638885260000|2021-12-07 13:54:20|18694.52|18694.52|18690.55|18690.55|18694.52|18694.52|18690.55|18690.55|0
1638885320000|2021-12-07 13:55:20|18689.15|18689.15|18689.15|18689.15|18689.15|18689.15|18689.15|18689.15|0
1638885390000|2021-12-07 13:56:30|18689.61|18689.61|18689.61|18689.61|18689.61|18689.61|18689.61|18689.61|0
1638885440000|2021-12-07 13:57:20|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|0
1638885510000|2021-12-07 13:58:30|18687.31|18687.31|18687.31|18687.31|18687.31|18687.31|18687.31|18687.31|0
1638885580000|2021-12-07 13:59:40|18685.91|18685.91|18683.11|18683.11|18685.91|18685.91|18683.11|18683.11|0
1638885600000|2021-12-07 14:00:00|18687.08|18687.08|18692.44|18692.44|18692.44|18692.44|18687.08|18687.08|0
1638885610000|2021-12-07 14:00:10|18693.84|18693.84|18693.84|18693.84|18693.84|18693.84|18693.84|18693.84|0
1638885640000|2021-12-07 14:00:40|18692.44|18692.44|18692.44|18692.44|18692.44|18692.44|18692.44|18692.44|0
1638885650000|2021-12-07 14:00:50|18688.48|18688.48|18688.48|18688.48|18688.48|18688.48|18688.48|18688.48|0
1638885740000|2021-12-07 14:02:20|18691.28|18691.28|18691.28|18691.28|18691.28|18691.28|18691.28|18691.28|0
1638885770000|2021-12-07 14:02:50|18689.88|18689.88|18684.99|18684.99|18689.88|18689.88|18684.99|18684.99|0
1638885840000|2021-12-07 14:04:00|18687.79|18687.79|18687.79|18687.79|18687.79|18687.79|18687.79|18687.79|0
1638885860000|2021-12-07 14:04:20|18689.19|18689.19|18689.19|18689.19|18689.19|18689.19|18689.19|18689.19|0
1638885960000|2021-12-07 14:06:00|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|0
1638885970000|2021-12-07 14:06:10|18688.71|18688.71|18688.71|18688.71|18688.71|18688.71|18688.71|18688.71|0
1638886000000|2021-12-07 14:06:40|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|0
1638886010000|2021-12-07 14:06:50|18689.65|18689.65|18689.65|18689.65|18689.65|18689.65|18689.65|18689.65|0
1638886030000|2021-12-07 14:07:10|18688.25|18688.25|18688.25|18688.25|18688.25|18688.25|18688.25|18688.25|0
1638886160000|2021-12-07 14:09:20|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|0
1638886200000|2021-12-07 14:10:00|18682.89|18682.89|18682.89|18682.89|18682.89|18682.89|18682.89|18682.89|0
1638886210000|2021-12-07 14:10:10|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|18684.29|0
1638886260000|2021-12-07 14:11:00|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|0
1638886310000|2021-12-07 14:11:50|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|0
1638886320000|2021-12-07 14:12:00|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|0
1638886440000|2021-12-07 14:14:00|18683.12|18683.12|18683.12|18683.12|18683.12|18683.12|18683.12|18683.12|0
1638886450000|2021-12-07 14:14:10|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|18681.72|0
1638886460000|2021-12-07 14:14:20|18677.76|18677.76|18673.79|18673.79|18677.76|18677.76|18673.79|18673.79|0
1638886470000|2021-12-07 14:14:30|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|18672.39|0
1638886510000|2021-12-07 14:15:10|18676.36|18676.36|18676.36|18676.36|18676.36|18676.36|18676.36|18676.36|0
1638886540000|2021-12-07 14:15:40|18680.55|18680.55|18680.55|18680.55|18680.55|18680.55|18680.55|18680.55|0
1638886550000|2021-12-07 14:15:50|18677.76|18677.76|18671.49|18671.49|18677.76|18677.76|18671.49|18671.49|0
1638886560000|2021-12-07 14:16:00|18668.69|18668.69|18668.69|18668.69|18668.69|18668.69|18668.69|18668.69|0
1638886590000|2021-12-07 14:16:30|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|0
1638886620000|2021-12-07 14:17:00|18665.89|18665.89|18665.89|18665.89|18665.89|18665.89|18665.89|18665.89|0
1638886640000|2021-12-07 14:17:20|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|0
1638886680000|2021-12-07 14:18:00|18668.46|18668.46|18668.46|18668.46|18668.46|18668.46|18668.46|18668.46|0
1638886780000|2021-12-07 14:19:40|18672.42|18672.42|18672.42|18672.42|18672.42|18672.42|18672.42|18672.42|0
1638886800000|2021-12-07 14:20:00|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|0
1638886920000|2021-12-07 14:22:00|18665.43|18665.43|18666.83|18666.83|18666.83|18666.83|18664.03|18664.03|0
1638887000000|2021-12-07 14:23:20|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|0
1638887020000|2021-12-07 14:23:40|18661.46|18661.46|18661.46|18661.46|18661.46|18661.46|18661.46|18661.46|0
1638887120000|2021-12-07 14:25:20|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|18662.86|0
1638887160000|2021-12-07 14:26:00|18664.26|18664.26|18665.66|18665.66|18665.66|18665.66|18664.26|18664.26|0
1638887210000|2021-12-07 14:26:50|18661.7|18661.7|18661.7|18661.7|18661.7|18661.7|18661.7|18661.7|0
1638887230000|2021-12-07 14:27:10|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|0
1638887270000|2021-12-07 14:27:50|18661.7|18661.7|18661.7|18661.7|18661.7|18661.7|18661.7|18661.7|0
1638887280000|2021-12-07 14:28:00|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|0
1638887330000|2021-12-07 14:28:50|18657.5|18657.5|18657.5|18657.5|18657.5|18657.5|18657.5|18657.5|0
1638887340000|2021-12-07 14:29:00|18661.46|18661.46|18661.46|18661.46|18661.46|18661.46|18661.46|18661.46|0
1638887350000|2021-12-07 14:29:10|18665.43|18665.43|18665.43|18665.43|18665.43|18665.43|18665.43|18665.43|0
1638887400000|2021-12-07 14:30:00|18669.39|18669.39|18677.32|18677.32|18681.29|18681.29|18669.39|18669.39|0
1638887410000|2021-12-07 14:30:10|18678.72|18678.72|18678.72|18678.72|18678.72|18678.72|18678.72|18678.72|0
1638887430000|2021-12-07 14:30:30|18682.69|18682.69|18674.76|18674.76|18682.69|18682.69|18674.76|18674.76|0
1638887460000|2021-12-07 14:31:00|18678.96|18678.96|18678.96|18678.96|18678.96|18678.96|18678.96|18678.96|0
1638887470000|2021-12-07 14:31:10|18674.99|18674.99|18674.99|18674.99|18674.99|18674.99|18674.99|18674.99|0
1638887500000|2021-12-07 14:31:40|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|0
1638887520000|2021-12-07 14:32:00|18680.59|18680.59|18680.59|18680.59|18680.59|18680.59|18680.59|18680.59|0
1638887540000|2021-12-07 14:32:20|18681.05|18681.05|18678.25|18678.25|18681.05|18681.05|18678.25|18678.25|0
1638887550000|2021-12-07 14:32:30|18682.21|18682.21|18676.85|18676.85|18682.21|18682.21|18676.85|18676.85|0
1638887590000|2021-12-07 14:33:10|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|18680.81|0
1638887610000|2021-12-07 14:33:30|18683.61|18683.61|18683.61|18683.61|18683.61|18683.61|18683.61|18683.61|0
1638887620000|2021-12-07 14:33:40|18687.58|18687.58|18686.18|18686.18|18687.58|18687.58|18686.18|18686.18|0
1638887650000|2021-12-07 14:34:10|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|0
1638887660000|2021-12-07 14:34:20|18682.21|18682.21|18678.25|18678.25|18682.21|18682.21|18678.25|18678.25|0
1638887720000|2021-12-07 14:35:20|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|0
1638887740000|2021-12-07 14:35:40|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|0
1638887750000|2021-12-07 14:35:50|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|0
1638887760000|2021-12-07 14:36:00|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|0
1638887800000|2021-12-07 14:36:40|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|0
1638887810000|2021-12-07 14:36:50|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|0
1638887880000|2021-12-07 14:38:00|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|18682.21|0
1638887900000|2021-12-07 14:38:20|18681.3|18681.3|18680.38|18680.38|18681.3|18681.3|18680.38|18680.38|0
1638887920000|2021-12-07 14:38:40|18678.98|18678.98|18682.94|18682.94|18682.94|18682.94|18678.98|18678.98|0
1638887950000|2021-12-07 14:39:10|18681.54|18681.54|18680.14|18680.14|18681.54|18681.54|18680.14|18680.14|0
1638887970000|2021-12-07 14:39:30|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|0
1638888000000|2021-12-07 14:40:00|18685.51|18685.51|18689.47|18689.47|18689.47|18689.47|18685.51|18685.51|0
1638888100000|2021-12-07 14:41:40|18701.37|18701.37|18701.37|18701.37|18701.37|18701.37|18701.37|18701.37|0
1638888130000|2021-12-07 14:42:10|18704.17|18704.17|18704.17|18704.17|18704.17|18704.17|18704.17|18704.17|0
1638888170000|2021-12-07 14:42:50|18706.97|18706.97|18714.9|18714.9|18714.9|18714.9|18706.97|18706.97|0
1638888180000|2021-12-07 14:43:00|18718.86|18718.86|18717.46|18717.46|18718.86|18718.86|18717.46|18717.46|0
1638888190000|2021-12-07 14:43:10|18716.06|18716.06|18716.06|18716.06|18716.06|18716.06|18716.06|18716.06|0
1638888240000|2021-12-07 14:44:00|18711.86|18711.86|18707.9|18707.9|18711.86|18711.86|18707.9|18707.9|0
1638888250000|2021-12-07 14:44:10|18703.93|18703.93|18703.93|18703.93|18703.93|18703.93|18703.93|18703.93|0
1638888260000|2021-12-07 14:44:20|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|0
1638888270000|2021-12-07 14:44:30|18701.13|18701.13|18701.13|18701.13|18701.13|18701.13|18701.13|18701.13|0
1638888280000|2021-12-07 14:44:40|18697.17|18697.17|18697.17|18697.17|18697.17|18697.17|18697.17|18697.17|0
1638888290000|2021-12-07 14:44:50|18695.77|18695.77|18695.77|18695.77|18695.77|18695.77|18695.77|18695.77|0
1638888300000|2021-12-07 14:45:00|18695.31|18695.31|18695.31|18695.31|18695.31|18695.31|18695.31|18695.31|0
1638888310000|2021-12-07 14:45:10|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|0
1638888340000|2021-12-07 14:45:40|18702.07|18702.07|18706.04|18706.04|18717.94|18717.94|18702.07|18702.07|0
1638888350000|2021-12-07 14:45:50|18708.84|18708.84|18708.84|18708.84|18708.84|18708.84|18708.84|18708.84|0
1638888400000|2021-12-07 14:46:40|18716.77|18716.77|18712.8|18712.8|18716.77|18716.77|18712.8|18712.8|0
1638888420000|2021-12-07 14:47:00|18716.77|18716.77|18716.77|18716.77|18716.77|18716.77|18716.77|18716.77|0
1638888430000|2021-12-07 14:47:10|18719.57|18719.57|18719.57|18719.57|18719.57|18719.57|18719.57|18719.57|0
1638888460000|2021-12-07 14:47:40|18722.37|18722.37|18722.37|18722.37|18722.37|18722.37|18722.37|18722.37|0
1638888470000|2021-12-07 14:47:50|18718.4|18718.4|18718.4|18718.4|18718.4|18718.4|18718.4|18718.4|0
1638888480000|2021-12-07 14:48:00|18714.44|18714.44|18714.44|18714.44|18714.44|18714.44|18714.44|18714.44|0
1638888490000|2021-12-07 14:48:10|18718.4|18718.4|18718.4|18718.4|18718.4|18718.4|18718.4|18718.4|0
1638888500000|2021-12-07 14:48:20|18717|18717|18720.97|18720.97|18720.97|18720.97|18717|18717|0
1638888520000|2021-12-07 14:48:40|18719.57|18719.57|18720.97|18720.97|18720.97|18720.97|18719.57|18719.57|0
1638888530000|2021-12-07 14:48:50|18717|18717|18717|18717|18717|18717|18717|18717|0
1638888540000|2021-12-07 14:49:00|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|0
1638888560000|2021-12-07 14:49:20|18711.64|18711.64|18711.64|18711.64|18711.64|18711.64|18711.64|18711.64|0
1638888600000|2021-12-07 14:50:00|18715.84|18715.84|18723.77|18723.77|18723.77|18723.77|18715.84|18715.84|0
1638888660000|2021-12-07 14:51:00|18727.73|18727.73|18727.73|18727.73|18727.73|18727.73|18727.73|18727.73|0
1638888680000|2021-12-07 14:51:20|18719.8|18719.8|18719.8|18719.8|18719.8|18719.8|18719.8|18719.8|0
1638888720000|2021-12-07 14:52:00|18728.2|18728.2|18728.2|18728.2|18728.2|18728.2|18728.2|18728.2|0
1638888750000|2021-12-07 14:52:30|18736.13|18736.13|18736.13|18736.13|18736.13|18736.13|18736.13|18736.13|0
1638888760000|2021-12-07 14:52:40|18744.06|18744.06|18744.06|18744.06|18744.06|18744.06|18744.06|18744.06|0
1638888770000|2021-12-07 14:52:50|18744.98|18744.98|18744.98|18744.98|18744.98|18744.98|18744.98|18744.98|0
1638888790000|2021-12-07 14:53:10|18746.38|18746.38|18746.38|18746.38|18746.38|18746.38|18746.38|18746.38|0
1638888850000|2021-12-07 14:54:10|18750.34|18750.34|18750.34|18750.34|18750.34|18750.34|18750.34|18750.34|0
1638888870000|2021-12-07 14:54:30|18746.38|18746.38|18746.38|18746.38|18746.38|18746.38|18746.38|18746.38|0
1638888960000|2021-12-07 14:56:00|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|0
1638889000000|2021-12-07 14:56:40|18741.01|18741.01|18741.01|18741.01|18741.01|18741.01|18741.01|18741.01|0
1638889010000|2021-12-07 14:56:50|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|0
1638889030000|2021-12-07 14:57:10|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|0
1638889170000|2021-12-07 14:59:30|18742.41|18742.41|18734.48|18734.48|18742.41|18742.41|18734.48|18734.48|0
1638889180000|2021-12-07 14:59:40|18733.08|18733.08|18733.08|18733.08|18733.08|18733.08|18733.08|18733.08|0
1638889190000|2021-12-07 14:59:50|18730.28|18730.28|18730.28|18730.28|18730.28|18730.28|18730.28|18730.28|0
1638889220000|2021-12-07 15:00:20|18728.88|18728.88|18728.88|18728.88|18728.88|18728.88|18728.88|18728.88|0
1638889230000|2021-12-07 15:00:30|18727.49|18727.49|18727.49|18727.49|18727.49|18727.49|18727.49|18727.49|0
1638889240000|2021-12-07 15:00:40|18723.52|18723.52|18723.52|18723.52|18723.52|18723.52|18723.52|18723.52|0
1638889260000|2021-12-07 15:01:00|18731.45|18731.45|18731.45|18731.45|18731.45|18731.45|18731.45|18731.45|0
1638889270000|2021-12-07 15:01:10|18734.25|18734.25|18734.25|18734.25|18734.25|18734.25|18734.25|18734.25|0
1638889300000|2021-12-07 15:01:40|18742.18|18742.18|18742.18|18742.18|18742.18|18742.18|18742.18|18742.18|0
1638889310000|2021-12-07 15:01:50|18746.15|18746.15|18746.15|18746.15|18746.15|18746.15|18746.15|18746.15|0
1638889340000|2021-12-07 15:02:20|18738.21|18738.21|18738.21|18738.21|18738.21|18738.21|18738.21|18738.21|0
1638889350000|2021-12-07 15:02:30|18734.25|18734.25|18735.65|18735.65|18735.65|18735.65|18734.25|18734.25|0
1638889360000|2021-12-07 15:02:40|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|0
1638889420000|2021-12-07 15:03:40|18726.55|18726.55|18725.15|18725.15|18726.55|18726.55|18725.15|18725.15|0
1638889440000|2021-12-07 15:04:00|18721.19|18721.19|18721.19|18721.19|18721.19|18721.19|18721.19|18721.19|0
1638889460000|2021-12-07 15:04:20|18720.73|18720.73|18721.19|18721.19|18721.19|18721.19|18720.73|18720.73|0
1638889520000|2021-12-07 15:05:20|18709.29|18709.29|18705.33|18705.33|18709.29|18709.29|18705.33|18705.33|0
1638889560000|2021-12-07 15:06:00|18703.93|18703.93|18703.93|18703.93|18703.93|18703.93|18703.93|18703.93|0
1638889580000|2021-12-07 15:06:20|18704.39|18704.39|18704.39|18704.39|18704.39|18704.39|18704.39|18704.39|0
1638889620000|2021-12-07 15:07:00|18707.19|18707.19|18707.19|18707.19|18707.19|18707.19|18707.19|18707.19|0
1638889630000|2021-12-07 15:07:10|18707.65|18707.65|18711.61|18711.61|18711.61|18711.61|18707.65|18707.65|0
1638889660000|2021-12-07 15:07:40|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|0
1638889680000|2021-12-07 15:08:00|18718.14|18718.14|18718.14|18718.14|18718.14|18718.14|18718.14|18718.14|0
1638889690000|2021-12-07 15:08:10|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|0
1638889710000|2021-12-07 15:08:30|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|0
1638889810000|2021-12-07 15:10:10|18711.61|18711.61|18711.61|18711.61|18711.61|18711.61|18711.61|18711.61|0
1638889830000|2021-12-07 15:10:30|18707.65|18707.65|18707.65|18707.65|18707.65|18707.65|18707.65|18707.65|0
1638889900000|2021-12-07 15:11:40|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|0
1638889910000|2021-12-07 15:11:50|18702.28|18702.28|18700.88|18700.88|18702.28|18702.28|18700.88|18700.88|0
1638889920000|2021-12-07 15:12:00|18696.92|18696.92|18696.92|18696.92|18696.92|18696.92|18696.92|18696.92|0
1638889950000|2021-12-07 15:12:30|18700.88|18700.88|18700.88|18700.88|18700.88|18700.88|18700.88|18700.88|0
1638890120000|2021-12-07 15:15:20|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|18702.28|0
1638890150000|2021-12-07 15:15:50|18703.68|18703.68|18705.08|18705.08|18705.08|18705.08|18703.68|18703.68|0
1638890230000|2021-12-07 15:17:10|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|18703.68|0
1638890260000|2021-12-07 15:17:40|18707.65|18707.65|18711.61|18711.61|18711.61|18711.61|18707.65|18707.65|0
1638890310000|2021-12-07 15:18:30|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|18715.58|0
1638890370000|2021-12-07 15:19:30|18711.61|18711.61|18711.61|18711.61|18711.61|18711.61|18711.61|18711.61|0
1638890380000|2021-12-07 15:19:40|18710.21|18710.21|18710.21|18710.21|18710.21|18710.21|18710.21|18710.21|0
1638890420000|2021-12-07 15:20:20|18706.25|18706.25|18706.25|18706.25|18706.25|18706.25|18706.25|18706.25|0
1638890480000|2021-12-07 15:21:20|18703.45|18703.45|18699.25|18699.25|18703.45|18703.45|18699.25|18699.25|0
1638890510000|2021-12-07 15:21:50|18711.14|18711.14|18711.14|18711.14|18711.14|18711.14|18711.14|18711.14|0
1638890580000|2021-12-07 15:23:00|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|0
1638890630000|2021-12-07 15:23:50|18715.11|18715.11|18715.11|18715.11|18715.11|18715.11|18713.71|18713.71|0
1638890660000|2021-12-07 15:24:20|18711.14|18711.14|18711.14|18711.14|18711.14|18711.14|18711.14|18711.14|0
1638890780000|2021-12-07 15:26:20|18708.35|18708.35|18704.38|18704.38|18708.35|18708.35|18704.38|18704.38|0
1638890800000|2021-12-07 15:26:40|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|0
1638890830000|2021-12-07 15:27:10|18704.38|18704.38|18704.38|18704.38|18704.38|18704.38|18704.38|18704.38|0
1638890870000|2021-12-07 15:27:50|18706.22|18706.22|18706.68|18706.68|18706.68|18706.68|18706.22|18706.22|0
1638890940000|2021-12-07 15:29:00|18709.48|18709.48|18709.48|18709.48|18709.48|18709.48|18709.48|18709.48|0
1638890960000|2021-12-07 15:29:20|18706.68|18706.68|18706.68|18706.68|18706.68|18706.68|18706.68|18706.68|0
1638890970000|2021-12-07 15:29:30|18705.28|18705.28|18705.28|18705.28|18705.28|18705.28|18705.28|18705.28|0
1638890990000|2021-12-07 15:29:50|18702.48|18702.48|18702.48|18702.48|18702.48|18702.48|18702.48|18702.48|0
1638891000000|2021-12-07 15:30:00|18698.51|18698.51|18698.51|18698.51|18698.51|18698.51|18698.51|18698.51|0
1638891020000|2021-12-07 15:30:20|18702.48|18702.48|18702.48|18702.48|18702.48|18702.48|18702.48|18702.48|0
1638891030000|2021-12-07 15:30:30|18703.88|18703.88|18703.88|18703.88|18703.88|18703.88|18703.88|18703.88|0
1638891110000|2021-12-07 15:31:50|18704.34|18704.34|18704.34|18704.34|18704.34|18704.34|18704.34|18704.34|0
1638891120000|2021-12-07 15:32:00|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|0
1638891140000|2021-12-07 15:32:20|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|0
1638891150000|2021-12-07 15:32:30|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|0
1638891200000|2021-12-07 15:33:20|18705.51|18705.51|18705.51|18705.51|18705.51|18705.51|18705.51|18705.51|0
1638891230000|2021-12-07 15:33:50|18701.54|18701.54|18705.74|18705.74|18705.74|18705.74|18701.54|18701.54|0
1638891240000|2021-12-07 15:34:00|18704.34|18704.34|18704.34|18704.34|18704.34|18704.34|18704.34|18704.34|0
1638891330000|2021-12-07 15:35:30|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|0
1638891380000|2021-12-07 15:36:20|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|0
1638891450000|2021-12-07 15:37:30|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|18712.27|0
1638891460000|2021-12-07 15:37:40|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|0
1638891480000|2021-12-07 15:38:00|18713.67|18713.67|18715.07|18715.07|18715.07|18715.07|18713.67|18713.67|0
1638891670000|2021-12-07 15:41:10|18707.14|18707.14|18707.14|18707.14|18707.14|18707.14|18707.14|18707.14|0
1638891680000|2021-12-07 15:41:20|18711.34|18711.34|18711.34|18711.34|18711.34|18711.34|18711.34|18711.34|0
1638891700000|2021-12-07 15:41:40|18715.3|18715.3|18715.3|18715.3|18715.3|18715.3|18715.3|18715.3|0
1638891730000|2021-12-07 15:42:10|18719.5|18719.5|18719.5|18719.5|18719.5|18719.5|18719.5|18719.5|0
1638891740000|2021-12-07 15:42:20|18723.47|18723.47|18723.47|18723.47|18723.47|18723.47|18723.47|18723.47|0
1638891770000|2021-12-07 15:42:50|18723.93|18723.93|18723.93|18723.93|18723.93|18723.93|18723.93|18723.93|0
1638891780000|2021-12-07 15:43:00|18727.89|18727.89|18727.89|18727.89|18727.89|18727.89|18727.89|18727.89|0
1638891790000|2021-12-07 15:43:10|18726.97|18726.97|18731.17|18731.17|18731.17|18731.17|18726.97|18726.97|0
1638891810000|2021-12-07 15:43:30|18730.71|18730.71|18730.71|18730.71|18730.71|18730.71|18730.71|18730.71|0
1638891820000|2021-12-07 15:43:40|18734.68|18734.68|18734.68|18734.68|18734.68|18734.68|18734.68|18734.68|0
1638891850000|2021-12-07 15:44:10|18738.64|18738.64|18738.64|18738.64|18738.64|18738.64|18738.64|18738.64|0
1638891920000|2021-12-07 15:45:20|18742.61|18742.61|18742.61|18742.61|18742.61|18742.61|18742.61|18742.61|0
1638891930000|2021-12-07 15:45:30|18745.4|18745.4|18745.4|18745.4|18745.4|18745.4|18745.4|18745.4|0
1638891950000|2021-12-07 15:45:50|18749.37|18749.37|18753.34|18753.34|18753.34|18753.34|18749.37|18749.37|0
1638891960000|2021-12-07 15:46:00|18751.94|18751.94|18751.94|18751.94|18751.94|18751.94|18751.94|18751.94|0
1638892050000|2021-12-07 15:47:30|18744.01|18744.01|18744.01|18744.01|18744.01|18744.01|18744.01|18744.01|0
1638892060000|2021-12-07 15:47:40|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|0
1638892110000|2021-12-07 15:48:30|18738.41|18738.41|18737.01|18737.01|18738.41|18738.41|18737.01|18737.01|0
1638892120000|2021-12-07 15:48:40|18733.04|18733.04|18729.08|18729.08|18733.04|18733.04|18729.08|18729.08|0
1638892180000|2021-12-07 15:49:40|18727.68|18727.68|18727.68|18727.68|18727.68|18727.68|18727.68|18727.68|0
1638892190000|2021-12-07 15:49:50|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|0
1638892210000|2021-12-07 15:50:10|18727.68|18727.68|18727.68|18727.68|18727.68|18727.68|18727.68|18727.68|0
1638892220000|2021-12-07 15:50:20|18731.64|18731.64|18727.68|18727.68|18731.64|18731.64|18727.68|18727.68|0
1638892260000|2021-12-07 15:51:00|18726.76|18726.76|18726.76|18726.76|18726.76|18726.76|18726.76|18726.76|0
1638892380000|2021-12-07 15:53:00|18730.72|18730.72|18730.72|18730.72|18730.72|18730.72|18730.72|18730.72|0
1638892390000|2021-12-07 15:53:10|18729.32|18729.32|18733.29|18733.29|18733.29|18733.29|18729.32|18729.32|0
1638892440000|2021-12-07 15:54:00|18729.32|18729.32|18729.32|18729.32|18729.32|18729.32|18729.32|18729.32|0
1638892490000|2021-12-07 15:54:50|18733.29|18733.29|18737.49|18737.49|18737.49|18737.49|18733.29|18733.29|0
1638892500000|2021-12-07 15:55:00|18741.45|18741.45|18741.45|18741.45|18741.45|18741.45|18741.45|18741.45|0
1638892570000|2021-12-07 15:56:10|18745.42|18745.42|18745.42|18745.42|18745.42|18745.42|18745.42|18745.42|0
1638892620000|2021-12-07 15:57:00|18749.38|18749.38|18751.24|18751.24|18751.24|18751.24|18749.38|18749.38|0
1638892630000|2021-12-07 15:57:10|18754.04|18754.04|18754.04|18754.04|18754.04|18754.04|18754.04|18754.04|0
1638892660000|2021-12-07 15:57:40|18758.01|18758.01|18760.81|18760.81|18760.81|18760.81|18758.01|18758.01|0
1638892730000|2021-12-07 15:58:50|18762.21|18762.21|18762.21|18762.21|18762.21|18762.21|18762.21|18762.21|0
1638892740000|2021-12-07 15:59:00|18766.17|18766.17|18766.17|18766.17|18766.17|18766.17|18766.17|18766.17|0
1638892750000|2021-12-07 15:59:10|18770.14|18770.14|18771.54|18771.54|18771.54|18771.54|18770.14|18770.14|0
1638892800000|2021-12-07 16:00:00|18767.57|18767.57|18763.37|18763.37|18767.57|18767.57|18763.37|18763.37|0
1638892940000|2021-12-07 16:02:20|18759.41|18759.41|18756.61|18756.61|18759.41|18759.41|18756.61|18756.61|0
1638892960000|2021-12-07 16:02:40|18755.69|18755.69|18755.69|18755.69|18755.69|18755.69|18755.69|18755.69|0
1638892970000|2021-12-07 16:02:50|18754.29|18754.29|18754.29|18754.29|18754.29|18754.29|18754.29|18754.29|0
1638893120000|2021-12-07 16:05:20|18758.25|18758.25|18758.25|18758.25|18758.25|18758.25|18758.25|18758.25|0
1638893140000|2021-12-07 16:05:40|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|0
1638893180000|2021-12-07 16:06:20|18766.18|18766.18|18770.15|18770.15|18770.15|18770.15|18766.18|18766.18|0
1638893190000|2021-12-07 16:06:30|18771.55|18771.55|18771.55|18771.55|18771.55|18771.55|18771.55|18771.55|0
1638893320000|2021-12-07 16:08:40|18783.44|18783.44|18783.44|18783.44|18783.44|18783.44|18783.44|18783.44|0
1638893340000|2021-12-07 16:09:00|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|0
1638893410000|2021-12-07 16:10:10|18792.77|18792.77|18792.77|18792.77|18792.77|18792.77|18792.77|18792.77|0
1638893420000|2021-12-07 16:10:20|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|18788.81|0
1638893460000|2021-12-07 16:11:00|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|18784.84|0
1638893470000|2021-12-07 16:11:10|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|18780.88|0
1638893480000|2021-12-07 16:11:20|18765.02|18765.02|18765.02|18765.02|18765.02|18765.02|18765.02|18765.02|0
1638893490000|2021-12-07 16:11:30|18764.1|18764.1|18768.06|18768.06|18768.06|18768.06|18764.1|18764.1|0
1638893520000|2021-12-07 16:12:00|18772.03|18772.03|18772.03|18772.03|18772.03|18772.03|18772.03|18772.03|0
1638893570000|2021-12-07 16:12:50|18770.63|18770.63|18774.59|18774.59|18774.59|18774.59|18770.63|18770.63|0
1638893600000|2021-12-07 16:13:20|18773.2|18773.2|18773.2|18773.2|18773.2|18773.2|18773.2|18773.2|0
1638893630000|2021-12-07 16:13:50|18765.26|18765.26|18765.26|18765.26|18765.26|18765.26|18765.26|18765.26|0
1638893680000|2021-12-07 16:14:40|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|18777.16|0
1638893690000|2021-12-07 16:14:50|18778.56|18778.56|18778.56|18778.56|18778.56|18778.56|18778.56|18778.56|0
1638893710000|2021-12-07 16:15:10|18779.96|18779.96|18782.76|18782.76|18782.76|18782.76|18779.96|18779.96|0
1638893720000|2021-12-07 16:15:20|18786.72|18786.72|18786.72|18786.72|18786.72|18786.72|18786.72|18786.72|0
1638893810000|2021-12-07 16:16:50|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|0
1638893860000|2021-12-07 16:17:40|18794.65|18794.65|18794.65|18794.65|18794.65|18794.65|18794.65|18794.65|0
1638893890000|2021-12-07 16:18:10|18798.62|18798.62|18798.62|18798.62|18798.62|18798.62|18798.62|18798.62|0
1638893900000|2021-12-07 16:18:20|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|0
1638893920000|2021-12-07 16:18:40|18803.98|18803.98|18803.98|18803.98|18803.98|18803.98|18803.98|18803.98|0
1638893940000|2021-12-07 16:19:00|18805.38|18805.38|18805.38|18805.38|18805.38|18805.38|18805.38|18805.38|0
1638893950000|2021-12-07 16:19:10|18809.35|18809.35|18809.35|18809.35|18809.35|18809.35|18809.35|18809.35|0
1638893960000|2021-12-07 16:19:20|18805.38|18805.38|18806.78|18806.78|18806.78|18806.78|18805.38|18805.38|0
1638893990000|2021-12-07 16:19:50|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|18798.85|0
1638894010000|2021-12-07 16:20:10|18794.89|18794.89|18794.89|18794.89|18794.89|18794.89|18794.89|18794.89|0
1638894030000|2021-12-07 16:20:30|18796.29|18796.29|18792.57|18792.57|18799.09|18799.09|18792.57|18792.57|0
1638894040000|2021-12-07 16:20:40|18795.37|18795.37|18799.33|18799.33|18799.33|18799.33|18795.37|18795.37|0
1638894090000|2021-12-07 16:21:30|18795.37|18795.37|18795.37|18795.37|18795.37|18795.37|18795.37|18795.37|0
1638894140000|2021-12-07 16:22:20|18795.83|18795.83|18795.83|18795.83|18795.83|18795.83|18795.83|18795.83|0
1638894310000|2021-12-07 16:25:10|18803.76|18803.76|18803.76|18803.76|18803.76|18803.76|18803.76|18803.76|0
1638894320000|2021-12-07 16:25:20|18806.56|18806.56|18807.02|18807.02|18807.02|18807.02|18806.56|18806.56|0
1638894350000|2021-12-07 16:25:50|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|0
1638894360000|2021-12-07 16:26:00|18803.51|18803.51|18804.43|18804.43|18804.43|18804.43|18803.51|18803.51|0
1638894370000|2021-12-07 16:26:10|18804.89|18804.89|18806.27|18806.27|18806.27|18806.27|18804.89|18804.89|0
1638894410000|2021-12-07 16:26:50|18810.23|18810.23|18810.23|18810.23|18810.23|18810.23|18810.23|18810.23|0
1638894470000|2021-12-07 16:27:50|18806.27|18806.27|18802.3|18802.3|18806.27|18806.27|18802.3|18802.3|0
1638894480000|2021-12-07 16:28:00|18798.34|18798.34|18798.34|18798.34|18798.34|18798.34|18798.34|18798.34|0
1638894490000|2021-12-07 16:28:10|18796.94|18796.94|18796.94|18796.94|18796.94|18796.94|18796.94|18796.94|0
1638894500000|2021-12-07 16:28:20|18799.74|18799.74|18799.74|18799.74|18799.74|18799.74|18799.74|18799.74|0
1638894520000|2021-12-07 16:28:40|18795.77|18795.77|18787.84|18787.84|18795.77|18795.77|18783.88|18783.88|0
1638894530000|2021-12-07 16:28:50|18789.24|18789.24|18789.24|18789.24|18789.24|18789.24|18789.24|18789.24|0
1638894540000|2021-12-07 16:29:00|18786.02|18786.02|18782.31|18782.31|18786.02|18786.02|18782.31|18782.31|0
1638894560000|2021-12-07 16:29:20|18781.39|18781.39|18776.5|18776.5|18781.39|18781.39|18776.5|18776.5|0
1638894570000|2021-12-07 16:29:30|18773.7|18773.7|18775.1|18775.1|18775.1|18775.1|18773.7|18773.7|0
1638894590000|2021-12-07 16:29:50|18783.03|18783.03|18783.03|18783.03|18783.03|18783.03|18783.03|18783.03|0
1638951300000|2021-12-08 08:15:00|18828.23|18828.23|18826.83|18826.83|18828.23|18828.23|18826.83|18826.83|0
1638951310000|2021-12-08 08:15:10|18823.61|18823.61|18823.61|18823.61|18823.61|18823.61|18823.61|18823.61|0
1638951330000|2021-12-08 08:15:30|18847.4|18847.4|18847.4|18847.4|18847.4|18847.4|18847.4|18847.4|0
1638951360000|2021-12-08 08:16:00|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|0
1638951370000|2021-12-08 08:16:10|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|0
1638951380000|2021-12-08 08:16:20|18871.43|18871.43|18871.43|18871.43|18871.43|18871.43|18871.43|18871.43|0
1638951390000|2021-12-08 08:16:30|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|0
1638951400000|2021-12-08 08:16:40|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|0
1638951430000|2021-12-08 08:17:10|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|0
1638951510000|2021-12-08 08:18:30|18877.73|18877.73|18877.73|18877.73|18877.73|18877.73|18877.73|18877.73|0
1638951520000|2021-12-08 08:18:40|18893.59|18893.59|18893.59|18893.59|18893.59|18893.59|18893.59|18893.59|0
1638951540000|2021-12-08 08:19:00|18896.39|18896.39|18899.18|18899.18|18899.18|18899.18|18896.39|18896.39|0
1638951550000|2021-12-08 08:19:10|18903.38|18903.38|18915.28|18915.28|18915.28|18915.28|18903.38|18903.38|0
1638951560000|2021-12-08 08:19:20|18916.66|18916.66|18916.66|18916.66|18916.66|18916.66|18916.66|18916.66|0
1638951600000|2021-12-08 08:20:00|18932.52|18932.52|18933.92|18933.92|18933.92|18933.92|18926.92|18926.92|0
1638951660000|2021-12-08 08:21:00|18935.32|18935.32|18936.72|18936.72|18936.72|18936.72|18935.32|18935.32|0
1638951670000|2021-12-08 08:21:10|18935.32|18935.32|18932.52|18932.52|18935.32|18935.32|18932.52|18932.52|0
1638951680000|2021-12-08 08:21:20|18930.68|18930.68|18926.96|18926.96|18930.68|18930.68|18926.96|18926.96|0
1638951770000|2021-12-08 08:22:50|18942.82|18942.82|18941.42|18941.42|18942.82|18942.82|18940.02|18940.02|0
1638951780000|2021-12-08 08:23:00|18942.82|18942.82|18945.62|18945.62|18945.62|18945.62|18942.82|18942.82|0
1638951790000|2021-12-08 08:23:10|18949.59|18949.59|18949.59|18949.59|18949.59|18949.59|18949.59|18949.59|0
1638951800000|2021-12-08 08:23:20|18943.99|18943.99|18932.09|18932.09|18943.99|18943.99|18932.09|18932.09|0
1638951810000|2021-12-08 08:23:30|18927.89|18927.89|18926.49|18926.49|18927.89|18927.89|18926.49|18926.49|0
1638951820000|2021-12-08 08:23:40|18925.1|18925.1|18925.1|18925.1|18925.1|18925.1|18925.1|18925.1|0
1638951830000|2021-12-08 08:23:50|18923.7|18923.7|18920.9|18920.9|18923.7|18923.7|18920.9|18920.9|0
1638951840000|2021-12-08 08:24:00|18926.49|18926.49|18926.49|18926.49|18926.49|18926.49|18926.49|18926.49|0
1638951900000|2021-12-08 08:25:00|18942.36|18942.36|18953.32|18953.32|18953.32|18953.32|18942.36|18942.36|0
1638951940000|2021-12-08 08:25:40|18954.72|18954.72|18954.72|18954.72|18954.72|18954.72|18954.72|18954.72|0
1638951950000|2021-12-08 08:25:50|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|0
1638951970000|2021-12-08 08:26:10|18961.48|18961.48|18964.28|18964.28|18964.28|18964.28|18961.48|18961.48|0
1638951980000|2021-12-08 08:26:20|18952.39|18952.39|18944.45|18944.45|18952.39|18952.39|18940.49|18940.49|0
1638952000000|2021-12-08 08:26:40|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|0
1638952020000|2021-12-08 08:27:00|18952.39|18952.39|18953.78|18953.78|18955.18|18955.18|18952.39|18952.39|0
1638952060000|2021-12-08 08:27:40|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|0
1638952070000|2021-12-08 08:27:50|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|0
1638952120000|2021-12-08 08:28:40|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|18944.22|0
1638952130000|2021-12-08 08:28:50|18941.42|18941.42|18937.22|18937.22|18941.42|18941.42|18937.22|18937.22|0
1638952140000|2021-12-08 08:29:00|18953.09|18953.09|18945.15|18945.15|18959.85|18959.85|18945.15|18945.15|0
1638952180000|2021-12-08 08:29:40|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|0
1638952210000|2021-12-08 08:30:10|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|0
1638952260000|2021-12-08 08:31:00|18949.35|18949.35|18950.75|18950.75|18950.75|18950.75|18949.35|18949.35|0
1638952270000|2021-12-08 08:31:10|18947.95|18947.95|18959.85|18959.85|18959.85|18959.85|18947.95|18947.95|0
1638952290000|2021-12-08 08:31:30|18967.78|18967.78|18975.71|18975.71|18975.71|18975.71|18967.78|18967.78|0
1638952300000|2021-12-08 08:31:40|18959.85|18959.85|18959.85|18959.85|18959.85|18959.85|18959.85|18959.85|0
1638952320000|2021-12-08 08:32:00|18962.65|18962.65|18968.01|18968.01|18968.01|18968.01|18962.65|18962.65|0
1638952340000|2021-12-08 08:32:20|18966.61|18966.61|18966.61|18966.61|18966.61|18966.61|18966.61|18966.61|0
1638952360000|2021-12-08 08:32:40|18969.41|18969.41|18969.41|18969.41|18969.41|18969.41|18969.41|18969.41|0
1638952370000|2021-12-08 08:32:50|18970.81|18970.81|18970.81|18970.81|18970.81|18970.81|18970.81|18970.81|0
1638952480000|2021-12-08 08:34:40|18973.61|18973.61|18973.61|18973.61|18973.61|18973.61|18973.61|18973.61|0
1638952520000|2021-12-08 08:35:20|18979.21|18979.21|18979.21|18979.21|18979.21|18979.21|18979.21|18979.21|0
1638952540000|2021-12-08 08:35:40|18972.44|18972.44|18971.05|18971.05|18972.44|18972.44|18971.05|18971.05|0
1638952610000|2021-12-08 08:36:50|18968.25|18968.25|18964.28|18964.28|18968.25|18968.25|18964.28|18964.28|0
1638952620000|2021-12-08 08:37:00|18961.48|18961.48|18965.45|18965.45|18965.45|18965.45|18961.48|18961.48|0
1638952650000|2021-12-08 08:37:30|18969.41|18969.41|18977.81|18977.81|18977.81|18977.81|18969.41|18969.41|0
1638952660000|2021-12-08 08:37:40|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|0
1638952720000|2021-12-08 08:38:40|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|0
1638952750000|2021-12-08 08:39:10|18969.41|18969.41|18973.38|18973.38|18973.38|18973.38|18969.41|18969.41|0
1638952760000|2021-12-08 08:39:20|18976.18|18976.18|18976.18|18976.18|18976.18|18976.18|18976.18|18976.18|0
1638952800000|2021-12-08 08:40:00|18972.21|18972.21|18972.21|18972.21|18972.21|18972.21|18972.21|18972.21|0
1638952830000|2021-12-08 08:40:30|18980.14|18980.14|18980.14|18980.14|18980.14|18980.14|18980.14|18980.14|0
1638952900000|2021-12-08 08:41:40|18975.94|18975.94|18975.94|18975.94|18975.94|18975.94|18975.94|18975.94|0
1638952930000|2021-12-08 08:42:10|18977.34|18977.34|18977.34|18977.34|18977.34|18977.34|18977.34|18977.34|0
1638952970000|2021-12-08 08:42:50|18973.14|18973.14|18964.05|18964.05|18975.94|18975.94|18964.05|18964.05|0
1638953020000|2021-12-08 08:43:40|18965.45|18965.45|18965.45|18965.45|18965.45|18965.45|18965.45|18965.45|0
1638953030000|2021-12-08 08:43:50|18964.05|18964.05|18964.05|18964.05|18964.05|18964.05|18964.05|18964.05|0
1638953100000|2021-12-08 08:45:00|18968.25|18968.25|18968.25|18968.25|18968.25|18968.25|18968.25|18968.25|0
1638953120000|2021-12-08 08:45:20|18969.65|18969.65|18969.65|18969.65|18969.65|18969.65|18969.65|18969.65|0
1638953160000|2021-12-08 08:46:00|18965.68|18965.68|18965.68|18965.68|18965.68|18965.68|18965.68|18965.68|0
1638953180000|2021-12-08 08:46:20|18967.08|18967.08|18967.08|18967.08|18967.08|18967.08|18967.08|18967.08|0
1638953240000|2021-12-08 08:47:20|18982.94|18982.94|18982.94|18982.94|18982.94|18982.94|18982.94|18982.94|0
1638953250000|2021-12-08 08:47:30|18994.84|18994.84|18994.84|18994.84|18994.84|18994.84|18994.84|18994.84|0
1638953280000|2021-12-08 08:48:00|18999.04|18999.04|18999.04|18999.04|18999.04|18999.04|18999.04|18999.04|0
1638953320000|2021-12-08 08:48:40|18991.1|18991.1|18991.1|18991.1|18991.1|18991.1|18991.1|18991.1|0
1638953330000|2021-12-08 08:48:50|18982.71|18982.71|18982.71|18982.71|18982.71|18982.71|18982.71|18982.71|0
1638953350000|2021-12-08 08:49:10|18974.31|18974.31|18942.59|18942.59|18974.31|18974.31|18942.59|18942.59|0
1638953360000|2021-12-08 08:49:20|18946.55|18946.55|18958.45|18958.45|18958.45|18958.45|18946.55|18946.55|0
1638953380000|2021-12-08 08:49:40|18957.53|18957.53|18957.07|18957.07|18957.53|18957.53|18957.07|18957.07|0
1638953400000|2021-12-08 08:50:00|18958.47|18958.47|18957.07|18957.07|18958.47|18958.47|18957.07|18957.07|0
1638953430000|2021-12-08 08:50:30|18952.87|18952.87|18952.87|18952.87|18952.87|18952.87|18952.87|18952.87|0
1638953440000|2021-12-08 08:50:40|18954.27|18954.27|18955.67|18955.67|18955.67|18955.67|18954.27|18954.27|0
1638953510000|2021-12-08 08:51:50|18927.91|18927.91|18923.95|18923.95|18927.91|18927.91|18923.95|18923.95|0
1638953540000|2021-12-08 08:52:20|18925.35|18925.35|18925.35|18925.35|18925.35|18925.35|18925.35|18925.35|0
1638953620000|2021-12-08 08:53:40|18926.75|18926.75|18926.75|18926.75|18926.75|18926.75|18925.35|18925.35|0
1638953670000|2021-12-08 08:54:30|18928.15|18928.15|18928.15|18928.15|18928.15|18928.15|18928.15|18928.15|0
1638953690000|2021-12-08 08:54:50|18930.95|18930.95|18924.18|18924.18|18930.95|18930.95|18924.18|18924.18|0
1638953700000|2021-12-08 08:55:00|18912.29|18912.29|18912.29|18912.29|18912.29|18912.29|18912.29|18912.29|0
1638953710000|2021-12-08 08:55:10|18915.09|18915.09|18918.3|18918.3|18918.3|18918.3|18915.09|18915.09|0
1638953740000|2021-12-08 08:55:40|18934.16|18934.16|18938.36|18938.36|18938.36|18938.36|18934.16|18934.16|0
1638953770000|2021-12-08 08:56:10|18922.5|18922.5|18926.7|18926.7|18926.7|18926.7|18922.5|18922.5|0
1638953800000|2021-12-08 08:56:40|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|18938.6|0
1638953850000|2021-12-08 08:57:30|18942.56|18942.56|18954.46|18954.46|18954.46|18954.46|18942.56|18942.56|0
1638953860000|2021-12-08 08:57:40|18950.49|18950.49|18950.49|18950.49|18950.49|18950.49|18950.49|18950.49|0
1638954000000|2021-12-08 09:00:00|18951.89|18951.89|18951.89|18951.89|18951.89|18951.89|18951.89|18951.89|0
1638954010000|2021-12-08 09:00:10|18950.49|18950.49|18949.09|18949.09|18950.49|18950.49|18949.09|18949.09|0
1638954090000|2021-12-08 09:01:30|18953.06|18953.06|18960.99|18960.99|18960.99|18960.99|18953.06|18953.06|0
1638954130000|2021-12-08 09:02:10|18959.59|18959.59|18959.59|18959.59|18959.59|18959.59|18959.59|18959.59|0
1638954160000|2021-12-08 09:02:40|18958.19|18958.19|18958.19|18958.19|18958.19|18958.19|18958.19|18958.19|0
1638954170000|2021-12-08 09:02:50|18942.33|18942.33|18946.29|18946.29|18946.29|18946.29|18942.33|18942.33|0
1638954230000|2021-12-08 09:03:50|18958.19|18958.19|18958.19|18958.19|18958.19|18958.19|18958.19|18958.19|0
1638954380000|2021-12-08 09:06:20|18965.19|18965.19|18965.19|18965.19|18965.19|18965.19|18965.19|18965.19|0
1638954390000|2021-12-08 09:06:30|18969.15|18969.15|18977.08|18977.08|18977.08|18977.08|18969.15|18969.15|0
1638954400000|2021-12-08 09:06:40|18981.05|18981.05|18981.05|18981.05|18981.05|18981.05|18981.05|18981.05|0
1638954450000|2021-12-08 09:07:30|18983.85|18983.85|18983.85|18983.85|18983.85|18983.85|18983.85|18983.85|0
1638954480000|2021-12-08 09:08:00|18991.78|18991.78|18994.58|18994.58|18994.58|18994.58|18991.78|18991.78|0
1638954490000|2021-12-08 09:08:10|18991.78|18991.78|18991.78|18991.78|18991.78|18991.78|18991.78|18991.78|0
1638954500000|2021-12-08 09:08:20|18994.58|18994.58|18994.58|18994.58|18994.58|18994.58|18994.58|18994.58|0
1638954510000|2021-12-08 09:08:30|18991.78|18991.78|18991.78|18991.78|18991.78|18991.78|18991.78|18991.78|0
1638954520000|2021-12-08 09:08:40|18995.74|18995.74|18992.94|18992.94|18995.74|18995.74|18992.94|18992.94|0
1638954540000|2021-12-08 09:09:00|18994.34|18994.34|18997.14|18997.14|18997.14|18997.14|18994.34|18994.34|0
1638954550000|2021-12-08 09:09:10|19001.11|19001.11|19001.11|19001.11|19001.11|19001.11|19001.11|19001.11|0
1638954630000|2021-12-08 09:10:30|18985.25|18985.25|18985.25|18985.25|18985.25|18985.25|18985.25|18985.25|0
1638954670000|2021-12-08 09:11:10|18977.32|18977.32|18977.32|18977.32|18977.32|18977.32|18977.32|18977.32|0
1638954730000|2021-12-08 09:12:10|18973.12|18973.12|18973.12|18973.12|18973.12|18973.12|18973.12|18973.12|0
1638954760000|2021-12-08 09:12:40|18965.19|18965.19|18963.79|18963.79|18965.19|18965.19|18963.79|18963.79|0
1638954850000|2021-12-08 09:14:10|18955.86|18955.86|18955.86|18955.86|18955.86|18955.86|18955.86|18955.86|0
1638954900000|2021-12-08 09:15:00|18953.06|18953.06|18953.06|18953.06|18953.06|18953.06|18953.06|18953.06|0
1638954960000|2021-12-08 09:16:00|18957.02|18957.02|18957.02|18957.02|18957.02|18957.02|18957.02|18957.02|0
1638954970000|2021-12-08 09:16:10|18959.82|18959.82|18959.82|18959.82|18959.82|18959.82|18959.82|18959.82|0
1638954980000|2021-12-08 09:16:20|18958.42|18958.42|18958.42|18958.42|18958.42|18958.42|18958.42|18958.42|0
1638955010000|2021-12-08 09:16:50|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|0
1638955030000|2021-12-08 09:17:10|18954.46|18954.46|18954.46|18954.46|18954.46|18954.46|18954.46|18954.46|0
1638955070000|2021-12-08 09:17:50|18951.66|18951.66|18951.66|18951.66|18951.66|18951.66|18951.66|18951.66|0
1638955090000|2021-12-08 09:18:10|18950.26|18950.26|18950.26|18950.26|18950.26|18950.26|18950.26|18950.26|0
1638955100000|2021-12-08 09:18:20|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|18948.42|0
1638955140000|2021-12-08 09:19:00|18947.02|18947.02|18947.02|18947.02|18947.02|18947.02|18947.02|18947.02|0
1638955180000|2021-12-08 09:19:40|18945.62|18945.62|18940.02|18940.02|18945.62|18945.62|18940.02|18940.02|0
1638955220000|2021-12-08 09:20:20|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|18942.82|0
1638955240000|2021-12-08 09:20:40|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|0
1638955270000|2021-12-08 09:21:10|18940.02|18940.02|18916.23|18916.23|18940.02|18940.02|18916.23|18916.23|0
1638955400000|2021-12-08 09:23:20|18914.83|18914.83|18914.83|18914.83|18914.83|18914.83|18914.83|18914.83|0
1638955410000|2021-12-08 09:23:30|18922.76|18922.76|18922.76|18922.76|18922.76|18922.76|18922.76|18922.76|0
1638955420000|2021-12-08 09:23:40|18924.16|18924.16|18925.56|18925.56|18925.56|18925.56|18924.16|18924.16|0
1638955440000|2021-12-08 09:24:00|18933.49|18933.49|18933.49|18933.49|18933.49|18933.49|18933.49|18933.49|0
1638955460000|2021-12-08 09:24:20|18929.53|18929.53|18929.53|18929.53|18930.93|18930.93|18929.53|18929.53|0
1638955470000|2021-12-08 09:24:30|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|0
1638955480000|2021-12-08 09:24:40|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|0
1638955540000|2021-12-08 09:25:40|18921.13|18921.13|18919.75|18919.75|18921.13|18921.13|18919.75|18919.75|0
1638955600000|2021-12-08 09:26:40|18907.86|18907.86|18907.86|18907.86|18907.86|18907.86|18907.86|18907.86|0
1638955620000|2021-12-08 09:27:00|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|18909.25|0
1638955650000|2021-12-08 09:27:30|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|0
1638955750000|2021-12-08 09:29:10|18907.86|18907.86|18907.86|18907.86|18907.86|18907.86|18907.86|18907.86|0
1638955770000|2021-12-08 09:29:30|18906.46|18906.46|18902.49|18902.49|18906.46|18906.46|18902.49|18902.49|0
1638955820000|2021-12-08 09:30:20|18903.89|18903.89|18903.89|18903.89|18903.89|18903.89|18903.89|18903.89|0
1638955870000|2021-12-08 09:31:10|18901.09|18901.09|18901.09|18901.09|18901.09|18901.09|18901.09|18901.09|0
1638955950000|2021-12-08 09:32:30|18899.69|18899.69|18899.69|18899.69|18899.69|18899.69|18899.69|18899.69|0
1638956030000|2021-12-08 09:33:50|18898.77|18898.77|18894.11|18894.11|18898.77|18898.77|18894.11|18894.11|0
1638956040000|2021-12-08 09:34:00|18895.51|18895.51|18896.91|18896.91|18896.91|18896.91|18895.51|18895.51|0
1638956100000|2021-12-08 09:35:00|18885.02|18885.02|18885.02|18885.02|18885.02|18885.02|18885.02|18885.02|0
1638956130000|2021-12-08 09:35:30|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|0
1638956140000|2021-12-08 09:35:40|18883.85|18883.85|18885.25|18885.25|18885.25|18885.25|18883.85|18883.85|0
1638956170000|2021-12-08 09:36:10|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|0
1638956180000|2021-12-08 09:36:20|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|0
1638956210000|2021-12-08 09:36:50|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|0
1638956260000|2021-12-08 09:37:40|18889.45|18889.45|18889.45|18889.45|18889.45|18889.45|18889.45|18889.45|0
1638956300000|2021-12-08 09:38:20|18886.65|18886.65|18886.65|18886.65|18886.65|18886.65|18886.65|18886.65|0
1638956340000|2021-12-08 09:39:00|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|18882.45|0
1638956370000|2021-12-08 09:39:30|18894.35|18894.35|18894.35|18894.35|18894.35|18894.35|18894.35|18894.35|0
1638956400000|2021-12-08 09:40:00|18897.15|18897.15|18897.15|18897.15|18897.15|18897.15|18897.15|18897.15|0
1638956440000|2021-12-08 09:40:40|18889.22|18889.22|18889.22|18889.22|18889.22|18889.22|18889.22|18889.22|0
1638956450000|2021-12-08 09:40:50|18890.62|18890.62|18890.62|18890.62|18890.62|18890.62|18890.62|18890.62|0
1638956520000|2021-12-08 09:42:00|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|0
1638956530000|2021-12-08 09:42:10|18893.18|18893.18|18893.18|18893.18|18893.18|18893.18|18893.18|18893.18|0
1638956550000|2021-12-08 09:42:30|18901.11|18901.11|18901.11|18901.11|18901.11|18901.11|18901.11|18901.11|0
1638956560000|2021-12-08 09:42:40|18905.08|18905.08|18905.08|18905.08|18905.08|18905.08|18905.08|18905.08|0
1638956600000|2021-12-08 09:43:20|18903.68|18903.68|18903.68|18903.68|18903.68|18903.68|18903.68|18903.68|0
1638956680000|2021-12-08 09:44:40|18906.48|18906.48|18906.48|18906.48|18906.48|18906.48|18906.48|18906.48|0
1638956720000|2021-12-08 09:45:20|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|0
1638956750000|2021-12-08 09:45:50|18903.68|18903.68|18903.68|18903.68|18903.68|18903.68|18903.68|18903.68|0
1638956760000|2021-12-08 09:46:00|18887.82|18887.82|18887.82|18887.82|18887.82|18887.82|18887.82|18887.82|0
1638956800000|2021-12-08 09:46:40|18886.42|18886.42|18882.45|18882.45|18886.42|18886.42|18882.45|18882.45|0
1638956810000|2021-12-08 09:46:50|18878.49|18878.49|18878.49|18878.49|18878.49|18878.49|18878.49|18878.49|0
1638956820000|2021-12-08 09:47:00|18874.52|18874.52|18870.32|18870.32|18874.52|18874.52|18870.32|18870.32|0
1638956850000|2021-12-08 09:47:30|18877.09|18877.09|18877.09|18877.09|18877.09|18877.09|18877.09|18877.09|0
1638956900000|2021-12-08 09:48:20|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|18881.05|0
1638956910000|2021-12-08 09:48:30|18879.65|18879.65|18879.65|18879.65|18879.65|18879.65|18879.65|18879.65|0
1638956970000|2021-12-08 09:49:30|18883.62|18883.62|18882.22|18882.22|18883.62|18883.62|18882.22|18882.22|0
1638957070000|2021-12-08 09:51:10|18883.62|18883.62|18879.65|18879.65|18883.62|18883.62|18879.65|18879.65|0
1638957110000|2021-12-08 09:51:50|18883.85|18883.85|18885.25|18885.25|18885.25|18885.25|18883.85|18883.85|0
1638957180000|2021-12-08 09:53:00|18897.15|18897.15|18897.15|18897.15|18897.15|18897.15|18897.15|18897.15|0
1638957200000|2021-12-08 09:53:20|18895.75|18895.75|18895.75|18895.75|18895.75|18895.75|18895.75|18895.75|0
1638957250000|2021-12-08 09:54:10|18898.55|18898.55|18898.55|18898.55|18898.55|18898.55|18898.55|18898.55|0
1638957330000|2021-12-08 09:55:30|18901.34|18901.34|18899.95|18899.95|18901.34|18901.34|18899.95|18899.95|0
1638957390000|2021-12-08 09:56:30|18915.81|18915.81|18919.04|18919.04|18919.04|18919.04|18915.81|18915.81|0
1638957400000|2021-12-08 09:56:40|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|0
1638957420000|2021-12-08 09:57:00|18922.32|18922.32|18923.72|18923.72|18923.72|18923.72|18922.32|18922.32|0
1638957460000|2021-12-08 09:57:40|18922.32|18922.32|18922.32|18922.32|18922.32|18922.32|18922.32|18922.32|0
1638957470000|2021-12-08 09:57:50|18920.92|18920.92|18919.06|18919.06|18920.92|18920.92|18919.06|18919.06|0
1638957490000|2021-12-08 09:58:10|18923.03|18923.03|18923.03|18923.03|18923.03|18923.03|18923.03|18923.03|0
1638957560000|2021-12-08 09:59:20|18922.57|18922.57|18922.57|18922.57|18922.57|18922.57|18922.57|18922.57|0
1638957570000|2021-12-08 09:59:30|18921.65|18921.65|18920.27|18920.27|18921.65|18921.65|18920.27|18920.27|0
1638957590000|2021-12-08 09:59:50|18918.87|18918.87|18918.87|18918.87|18918.87|18918.87|18918.87|18918.87|0
1638957600000|2021-12-08 10:00:00|18914.91|18914.91|18914.91|18914.91|18914.91|18914.91|18914.91|18914.91|0
1638957620000|2021-12-08 10:00:20|18910.94|18910.94|18909.54|18909.54|18910.94|18910.94|18909.54|18909.54|0
1638957630000|2021-12-08 10:00:30|18908.14|18908.14|18912.11|18912.11|18912.11|18912.11|18908.14|18908.14|0
1638957730000|2021-12-08 10:02:10|18913.51|18913.51|18914.91|18914.91|18914.91|18914.91|18913.51|18913.51|0
1638957770000|2021-12-08 10:02:50|18910.94|18910.94|18910.94|18910.94|18910.94|18910.94|18910.94|18910.94|0
1638957800000|2021-12-08 10:03:20|18909.54|18909.54|18909.54|18909.54|18909.54|18909.54|18909.54|18909.54|0
1638957890000|2021-12-08 10:04:50|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|18901.61|0
1638957900000|2021-12-08 10:05:00|18900.21|18900.21|18900.21|18900.21|18900.21|18900.21|18900.21|18900.21|0
1638957930000|2021-12-08 10:05:30|18898.81|18898.81|18896.01|18896.01|18898.81|18898.81|18896.01|18896.01|0
1638957950000|2021-12-08 10:05:50|18897.41|18897.41|18905.34|18905.34|18905.34|18905.34|18897.41|18897.41|0
1638957980000|2021-12-08 10:06:20|18908.14|18908.14|18908.14|18908.14|18908.14|18908.14|18908.14|18908.14|0
1638957990000|2021-12-08 10:06:30|18905.34|18905.34|18905.34|18905.34|18905.34|18905.34|18905.34|18905.34|0
1638958150000|2021-12-08 10:09:10|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|0
1638958270000|2021-12-08 10:11:10|18916.07|18916.07|18917.47|18917.47|18917.47|18917.47|18916.07|18916.07|0
1638958310000|2021-12-08 10:11:50|18916.07|18916.07|18914.21|18914.21|18916.07|18916.07|18914.21|18914.21|0
1638958320000|2021-12-08 10:12:00|18918.18|18918.18|18914.21|18914.21|18918.18|18918.18|18914.21|18914.21|0
1638958350000|2021-12-08 10:12:30|18918.18|18918.18|18918.18|18918.18|18918.18|18918.18|18918.18|18918.18|0
1638958380000|2021-12-08 10:13:00|18916.78|18916.78|18916.78|18916.78|18916.78|18916.78|18916.78|18916.78|0
1638958410000|2021-12-08 10:13:30|18908.85|18908.85|18908.85|18908.85|18908.85|18908.85|18908.85|18908.85|0
1638958440000|2021-12-08 10:14:00|18907.45|18907.45|18907.45|18907.45|18907.45|18907.45|18907.45|18907.45|0
1638958510000|2021-12-08 10:15:10|18908.85|18908.85|18902.09|18902.09|18908.85|18908.85|18902.09|18902.09|0
1638958640000|2021-12-08 10:17:20|18907.68|18907.68|18911.65|18911.65|18911.65|18911.65|18907.68|18907.68|0
1638958700000|2021-12-08 10:18:20|18910.25|18910.25|18910.25|18910.25|18910.25|18910.25|18910.25|18910.25|0
1638958870000|2021-12-08 10:21:10|18914.21|18914.21|18914.21|18914.21|18914.21|18914.21|18914.21|18914.21|0
1638958910000|2021-12-08 10:21:50|18912.81|18912.81|18912.81|18912.81|18912.81|18912.81|18912.81|18912.81|0
1638959030000|2021-12-08 10:23:50|18911.42|18911.42|18906.05|18906.05|18911.42|18911.42|18906.05|18906.05|0
1638959090000|2021-12-08 10:24:50|18902.09|18902.09|18906.05|18906.05|18906.05|18906.05|18902.09|18902.09|0
1638959130000|2021-12-08 10:25:30|18903.25|18903.25|18901.85|18901.85|18903.25|18903.25|18901.85|18901.85|0
1638959220000|2021-12-08 10:27:00|18904.65|18904.65|18904.65|18904.65|18904.65|18904.65|18904.65|18904.65|0
1638959320000|2021-12-08 10:28:40|18901.85|18901.85|18901.85|18901.85|18901.85|18901.85|18901.85|18901.85|0
1638959330000|2021-12-08 10:28:50|18900.47|18900.47|18900.47|18900.47|18900.47|18900.47|18900.47|18900.47|0
1638959340000|2021-12-08 10:29:00|18896.51|18896.51|18888.58|18888.58|18896.51|18896.51|18888.58|18888.58|0
1638959400000|2021-12-08 10:30:00|18889.98|18889.98|18888.58|18888.58|18889.98|18889.98|18888.58|18888.58|0
1638959450000|2021-12-08 10:30:50|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|0
1638959460000|2021-12-08 10:31:00|18889.98|18889.98|18889.98|18889.98|18889.98|18889.98|18889.98|18889.98|0
1638959500000|2021-12-08 10:31:40|18887.18|18887.18|18884.38|18884.38|18887.18|18887.18|18884.38|18884.38|0
1638959520000|2021-12-08 10:32:00|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|0
1638959540000|2021-12-08 10:32:20|18879.03|18879.03|18879.03|18879.03|18879.03|18879.03|18879.03|18879.03|0
1638959580000|2021-12-08 10:33:00|18880.43|18880.43|18879.03|18879.03|18880.43|18880.43|18879.03|18879.03|0
1638959600000|2021-12-08 10:33:20|18877.63|18877.63|18884.17|18884.17|18884.17|18884.17|18876.24|18876.24|0
1638959610000|2021-12-08 10:33:30|18892.1|18892.1|18892.1|18892.1|18892.1|18892.1|18892.1|18892.1|0
1638959680000|2021-12-08 10:34:40|18900.03|18900.03|18900.03|18900.03|18900.03|18900.03|18900.03|18900.03|0
1638959690000|2021-12-08 10:34:50|18898.63|18898.63|18898.63|18898.63|18898.63|18898.63|18898.63|18898.63|0
1638959700000|2021-12-08 10:35:00|18897.23|18897.23|18897.23|18897.23|18897.23|18897.23|18897.23|18897.23|0
1638959730000|2021-12-08 10:35:30|18894.43|18894.43|18894.43|18894.43|18894.43|18894.43|18894.43|18894.43|0
1638959760000|2021-12-08 10:36:00|18893.03|18893.03|18893.03|18893.03|18893.03|18893.03|18893.03|18893.03|0
1638959800000|2021-12-08 10:36:40|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|0
1638959820000|2021-12-08 10:37:00|18887.23|18887.23|18887.23|18887.23|18887.23|18887.23|18887.23|18887.23|0
1638959830000|2021-12-08 10:37:10|18883.26|18883.26|18887.23|18887.23|18887.23|18887.23|18883.26|18883.26|0
1638959850000|2021-12-08 10:37:30|18899.12|18899.12|18899.12|18899.12|18899.12|18899.12|18899.12|18899.12|0
1638959860000|2021-12-08 10:37:40|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|0
1638959870000|2021-12-08 10:37:50|18892.36|18892.36|18892.36|18892.36|18892.36|18892.36|18892.36|18892.36|0
1638959900000|2021-12-08 10:38:20|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|0
1638959920000|2021-12-08 10:38:40|18895.4|18895.4|18896.8|18896.8|18896.8|18896.8|18895.4|18895.4|0
1638959960000|2021-12-08 10:39:20|18895.4|18895.4|18894.02|18894.02|18895.4|18895.4|18894.02|18894.02|0
1638960050000|2021-12-08 10:40:50|18901.95|18901.95|18901.95|18901.95|18901.95|18901.95|18901.95|18901.95|0
1638960070000|2021-12-08 10:41:10|18909.88|18909.88|18909.88|18909.88|18909.88|18909.88|18909.88|18909.88|0
1638960100000|2021-12-08 10:41:40|18913.85|18913.85|18917.81|18917.81|18917.81|18917.81|18913.85|18913.85|0
1638960110000|2021-12-08 10:41:50|18913.85|18913.85|18913.85|18913.85|18913.85|18913.85|18913.85|18913.85|0
1638960150000|2021-12-08 10:42:30|18912.45|18912.45|18912.45|18912.45|18912.45|18912.45|18912.45|18912.45|0
1638960170000|2021-12-08 10:42:50|18909.65|18909.65|18909.65|18909.65|18909.65|18909.65|18909.65|18909.65|0
1638960190000|2021-12-08 10:43:10|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|0
1638960240000|2021-12-08 10:44:00|18902.89|18902.89|18902.89|18902.89|18902.89|18902.89|18902.89|18902.89|0
1638960270000|2021-12-08 10:44:30|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|0
1638960280000|2021-12-08 10:44:40|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|0
1638960290000|2021-12-08 10:44:50|18911.05|18911.05|18909.65|18909.65|18911.05|18911.05|18909.65|18909.65|0
1638960310000|2021-12-08 10:45:10|18913.62|18913.62|18913.62|18913.62|18913.62|18913.62|18913.62|18913.62|0
1638960320000|2021-12-08 10:45:20|18915.02|18915.02|18915.02|18915.02|18915.02|18915.02|18915.02|18915.02|0
1638960360000|2021-12-08 10:46:00|18915.96|18915.96|18912.68|18912.68|18915.96|18915.96|18912.68|18912.68|0
1638960380000|2021-12-08 10:46:20|18911.3|18911.3|18910.84|18910.84|18911.3|18911.3|18910.84|18910.84|0
1638960390000|2021-12-08 10:46:30|18914.8|18914.8|18914.8|18914.8|18914.8|18914.8|18914.8|18914.8|0
1638960410000|2021-12-08 10:46:50|18910.6|18910.6|18910.6|18910.6|18910.6|18910.6|18910.6|18910.6|0
1638960510000|2021-12-08 10:48:30|18914.57|18914.57|18914.57|18914.57|18914.57|18914.57|18914.57|18914.57|0
1638960520000|2021-12-08 10:48:40|18922.5|18922.5|18922.5|18922.5|18922.5|18922.5|18922.5|18922.5|0
1638960600000|2021-12-08 10:50:00|18916.9|18916.9|18916.9|18916.9|18916.9|18916.9|18916.9|18916.9|0
1638960610000|2021-12-08 10:50:10|18914.1|18914.1|18914.1|18914.1|18914.1|18914.1|18914.1|18914.1|0
1638960640000|2021-12-08 10:50:40|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|0
1638960690000|2021-12-08 10:51:30|18915.52|18915.52|18915.52|18915.52|18915.52|18915.52|18915.52|18915.52|0
1638960720000|2021-12-08 10:52:00|18916.92|18916.92|18916.92|18916.92|18916.92|18916.92|18916.92|18916.92|0
1638960740000|2021-12-08 10:52:20|18924.85|18924.85|18924.85|18924.85|18924.85|18924.85|18924.85|18924.85|0
1638960750000|2021-12-08 10:52:30|18927.65|18927.65|18933.02|18933.02|18933.02|18933.02|18927.65|18927.65|0
1638960770000|2021-12-08 10:52:50|18931.62|18931.62|18927.65|18927.65|18931.62|18931.62|18927.65|18927.65|0
1638960780000|2021-12-08 10:53:00|18924.85|18924.85|18924.85|18924.85|18924.85|18924.85|18924.85|18924.85|0
1638960920000|2021-12-08 10:55:20|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|0
1638960930000|2021-12-08 10:55:30|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|0
1638960950000|2021-12-08 10:55:50|18946.08|18946.08|18946.08|18946.08|18946.08|18946.08|18946.08|18946.08|0
1638960980000|2021-12-08 10:56:20|18957.97|18957.97|18957.97|18957.97|18957.97|18957.97|18957.97|18957.97|0
1638961000000|2021-12-08 10:56:40|18946.08|18946.08|18946.08|18946.08|18946.08|18946.08|18946.08|18946.08|0
1638961010000|2021-12-08 10:56:50|18942.11|18942.11|18931.38|18931.38|18942.11|18942.11|18931.38|18931.38|0
1638961040000|2021-12-08 10:57:20|18923.45|18923.45|18923.45|18923.45|18923.45|18923.45|18923.45|18923.45|0
1638961070000|2021-12-08 10:57:50|18927.42|18927.42|18927.42|18927.42|18927.42|18927.42|18927.42|18927.42|0
1638961110000|2021-12-08 10:58:30|18931.38|18931.38|18931.38|18931.38|18931.38|18931.38|18931.38|18931.38|0
1638961150000|2021-12-08 10:59:10|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|0
1638961180000|2021-12-08 10:59:40|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|0
1638961200000|2021-12-08 11:00:00|18930.22|18930.22|18930.22|18930.22|18930.22|18930.22|18930.22|18930.22|0
1638961210000|2021-12-08 11:00:10|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|0
1638961230000|2021-12-08 11:00:30|18933.72|18933.72|18933.72|18933.72|18933.72|18933.72|18933.72|18933.72|0
1638961250000|2021-12-08 11:00:50|18932.32|18932.32|18932.32|18932.32|18932.32|18932.32|18932.32|18932.32|0
1638961260000|2021-12-08 11:01:00|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|18936.29|0
1638961320000|2021-12-08 11:02:00|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|18928.36|0
1638961410000|2021-12-08 11:03:30|18926.96|18926.96|18926.96|18926.96|18926.96|18926.96|18926.96|18926.96|0
1638961480000|2021-12-08 11:04:40|18930.92|18930.92|18930.92|18930.92|18930.92|18930.92|18930.92|18930.92|0
1638961580000|2021-12-08 11:06:20|18919.03|18919.03|18919.03|18919.03|18919.03|18919.03|18919.03|18919.03|0
1638961640000|2021-12-08 11:07:20|18916.23|18916.23|18916.23|18916.23|18916.23|18916.23|18916.23|18916.23|0
1638961700000|2021-12-08 11:08:20|18916.69|18916.69|18916.69|18916.69|18916.69|18916.69|18916.69|18916.69|0
1638961710000|2021-12-08 11:08:30|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|0
1638961720000|2021-12-08 11:08:40|18911.32|18911.32|18911.32|18911.32|18911.32|18911.32|18911.32|18911.32|0
1638961740000|2021-12-08 11:09:00|18914.12|18914.12|18914.12|18914.12|18914.12|18914.12|18914.12|18914.12|0
1638961760000|2021-12-08 11:09:20|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|18912.72|0
1638961830000|2021-12-08 11:10:30|18920.65|18920.65|18924.62|18924.62|18924.62|18924.62|18920.65|18920.65|0
1638961840000|2021-12-08 11:10:40|18926.02|18926.02|18931.38|18931.38|18931.38|18931.38|18926.02|18926.02|0
1638961850000|2021-12-08 11:10:50|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|0
1638961860000|2021-12-08 11:11:00|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|0
1638961870000|2021-12-08 11:11:10|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|0
1638961890000|2021-12-08 11:11:30|18934.87|18934.87|18934.87|18934.87|18934.87|18934.87|18934.87|18934.87|0
1638961930000|2021-12-08 11:12:10|18935.33|18935.33|18938.13|18938.13|18938.13|18938.13|18935.33|18935.33|0
1638961980000|2021-12-08 11:13:00|18934.16|18934.16|18918.07|18918.07|18934.16|18934.16|18918.07|18918.07|0
1638962020000|2021-12-08 11:13:40|18926.47|18926.47|18926.47|18926.47|18926.47|18926.47|18926.47|18926.47|0
1638962060000|2021-12-08 11:14:20|18934.4|18934.4|18934.4|18934.4|18934.4|18934.4|18934.4|18934.4|0
1638962130000|2021-12-08 11:15:30|18933|18933|18933|18933|18933|18933|18933|18933|0
1638962210000|2021-12-08 11:16:50|18944.89|18944.89|18936.96|18936.96|18944.89|18944.89|18936.96|18936.96|0
1638962250000|2021-12-08 11:17:30|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|18944.89|0
1638962290000|2021-12-08 11:18:10|18948.86|18948.86|18954.46|18954.46|18954.46|18954.46|18948.86|18948.86|0
1638962340000|2021-12-08 11:19:00|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|18962.39|0
1638962350000|2021-12-08 11:19:10|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|0
1638962370000|2021-12-08 11:19:30|18958.88|18958.88|18958.88|18958.88|18958.88|18958.88|18958.88|18958.88|0
1638962400000|2021-12-08 11:20:00|18961.68|18961.68|18965.64|18965.64|18965.64|18965.64|18961.68|18961.68|0
1638962430000|2021-12-08 11:20:30|18969.61|18969.61|18973.81|18973.81|18973.81|18973.81|18969.61|18969.61|0
1638962440000|2021-12-08 11:20:40|18969.84|18969.84|18969.84|18969.84|18969.84|18969.84|18969.84|18969.84|0
1638962450000|2021-12-08 11:20:50|18970.3|18970.3|18971.22|18971.22|18971.22|18971.22|18970.3|18970.3|0
1638962460000|2021-12-08 11:21:00|18975.19|18975.19|18975.19|18975.19|18975.19|18975.19|18975.19|18975.19|0
1638962470000|2021-12-08 11:21:10|18971.22|18971.22|18967.26|18967.26|18971.22|18971.22|18967.26|18967.26|0
1638962500000|2021-12-08 11:21:40|18965.86|18965.86|18957.93|18957.93|18965.86|18965.86|18957.93|18957.93|0
1638962510000|2021-12-08 11:21:50|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|0
1638962520000|2021-12-08 11:22:00|18965.86|18965.86|18965.86|18965.86|18965.86|18965.86|18965.86|18965.86|0
1638962540000|2021-12-08 11:22:20|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|18961.89|0
1638962620000|2021-12-08 11:23:40|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|0
1638962640000|2021-12-08 11:24:00|18950|18950|18950|18950|18950|18950|18950|18950|0
1638962650000|2021-12-08 11:24:10|18948.6|18948.6|18943.23|18943.23|18948.6|18948.6|18943.23|18943.23|0
1638962710000|2021-12-08 11:25:10|18947.2|18947.2|18943.23|18943.23|18947.2|18947.2|18943.23|18943.23|0
1638962750000|2021-12-08 11:25:50|18935.3|18935.3|18935.3|18935.3|18935.3|18935.3|18935.3|18935.3|0
1638962800000|2021-12-08 11:26:40|18927.37|18927.37|18927.37|18927.37|18927.37|18927.37|18927.37|18927.37|0
1638962810000|2021-12-08 11:26:50|18930.17|18930.17|18930.17|18930.17|18930.17|18930.17|18930.17|18930.17|0
1638962850000|2021-12-08 11:27:30|18927.37|18927.37|18927.37|18927.37|18927.37|18927.37|18927.37|18927.37|0
1638962870000|2021-12-08 11:27:50|18925.97|18925.97|18925.97|18925.97|18925.97|18925.97|18925.97|18925.97|0
1638962890000|2021-12-08 11:28:10|18929.94|18929.94|18929.94|18929.94|18929.94|18929.94|18929.94|18929.94|0
1638962920000|2021-12-08 11:28:40|18929.02|18929.02|18927.64|18927.64|18929.02|18929.02|18927.64|18927.64|0
1638962930000|2021-12-08 11:28:50|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|0
1638962940000|2021-12-08 11:29:00|18934.4|18934.4|18933.94|18933.94|18934.4|18934.4|18933.94|18933.94|0
1638963000000|2021-12-08 11:30:00|18931.14|18931.14|18931.14|18931.14|18931.14|18931.14|18931.14|18931.14|0
1638963040000|2021-12-08 11:30:40|18939.07|18939.07|18939.07|18939.07|18939.07|18939.07|18939.07|18939.07|0
1638963050000|2021-12-08 11:30:50|18940.47|18940.47|18940.47|18940.47|18940.47|18940.47|18940.47|18940.47|0
1638963090000|2021-12-08 11:31:30|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|0
1638963100000|2021-12-08 11:31:40|18937.91|18937.91|18937.91|18937.91|18937.91|18937.91|18937.91|18937.91|0
1638963120000|2021-12-08 11:32:00|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|18929.98|0
1638963220000|2021-12-08 11:33:40|18928.58|18928.58|18896.86|18896.86|18928.58|18928.58|18892.89|18892.89|0
1638963230000|2021-12-08 11:33:50|18900.82|18900.82|18900.82|18900.82|18900.82|18900.82|18900.82|18900.82|0
1638963260000|2021-12-08 11:34:20|18892.89|18892.89|18896.86|18896.86|18896.86|18896.86|18892.89|18892.89|0
1638963310000|2021-12-08 11:35:10|18888.93|18888.93|18888.93|18888.93|18888.93|18888.93|18888.93|18888.93|0
1638963320000|2021-12-08 11:35:20|18887.53|18887.53|18887.53|18887.53|18887.53|18887.53|18887.53|18887.53|0
1638963340000|2021-12-08 11:35:40|18879.6|18879.6|18878.2|18878.2|18879.6|18879.6|18878.2|18878.2|0
1638963350000|2021-12-08 11:35:50|18876.8|18876.8|18876.8|18876.8|18876.8|18876.8|18876.8|18876.8|0
1638963360000|2021-12-08 11:36:00|18872.83|18872.83|18872.83|18872.83|18872.83|18872.83|18872.83|18872.83|0
1638963370000|2021-12-08 11:36:10|18872.37|18872.37|18872.37|18872.37|18872.37|18872.37|18872.37|18872.37|0
1638963400000|2021-12-08 11:36:40|18868.41|18868.41|18868.41|18868.41|18868.41|18868.41|18868.41|18868.41|0
1638963420000|2021-12-08 11:37:00|18864.44|18864.44|18860.48|18860.48|18864.44|18864.44|18860.48|18860.48|0
1638963440000|2021-12-08 11:37:20|18863.28|18863.28|18863.28|18863.28|18863.28|18863.28|18863.28|18863.28|0
1638963480000|2021-12-08 11:38:00|18864.67|18864.67|18864.67|18864.67|18864.67|18864.67|18864.67|18864.67|0
1638963490000|2021-12-08 11:38:10|18856.74|18856.74|18844.85|18844.85|18856.74|18856.74|18844.85|18844.85|0
1638963530000|2021-12-08 11:38:50|18840.88|18840.88|18840.88|18840.88|18840.88|18840.88|18840.88|18840.88|0
1638963540000|2021-12-08 11:39:00|18856.74|18856.74|18852.78|18852.78|18856.74|18856.74|18852.78|18852.78|0
1638963580000|2021-12-08 11:39:40|18844.85|18844.85|18844.85|18844.85|18844.85|18844.85|18844.85|18844.85|0
1638963610000|2021-12-08 11:40:10|18840.88|18840.88|18840.88|18840.88|18840.88|18840.88|18840.88|18840.88|0
1638963620000|2021-12-08 11:40:20|18843.68|18843.68|18854.18|18854.18|18854.18|18854.18|18842.28|18842.28|0
1638963630000|2021-12-08 11:40:30|18852.78|18852.78|18852.78|18852.78|18852.78|18852.78|18852.78|18852.78|0
1638963640000|2021-12-08 11:40:40|18856.74|18856.74|18856.74|18856.74|18856.74|18856.74|18856.74|18856.74|0
1638963700000|2021-12-08 11:41:40|18848.81|18848.81|18844.85|18844.85|18848.81|18848.81|18844.85|18844.85|0
1638963740000|2021-12-08 11:42:20|18843.45|18843.45|18843.45|18843.45|18843.45|18843.45|18843.45|18843.45|0
1638963780000|2021-12-08 11:43:00|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|0
1638963800000|2021-12-08 11:43:20|18840.65|18840.65|18840.65|18840.65|18840.65|18840.65|18840.65|18840.65|0
1638963830000|2021-12-08 11:43:50|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|0
1638963840000|2021-12-08 11:44:00|18846.25|18846.25|18853.25|18853.25|18853.25|18853.25|18846.25|18846.25|0
1638963850000|2021-12-08 11:44:10|18854.65|18854.65|18854.65|18854.65|18854.65|18854.65|18854.65|18854.65|0
1638963880000|2021-12-08 11:44:40|18846.71|18846.71|18846.71|18846.71|18846.71|18846.71|18846.71|18846.71|0
1638963910000|2021-12-08 11:45:10|18842.52|18842.52|18848.11|18848.11|18848.11|18848.11|18842.52|18842.52|0
1638963930000|2021-12-08 11:45:30|18843.92|18843.92|18843.92|18843.92|18843.92|18843.92|18843.92|18843.92|0
1638963940000|2021-12-08 11:45:40|18839.95|18839.95|18858.61|18858.61|18861.41|18861.41|18839.95|18839.95|0
1638963950000|2021-12-08 11:45:50|18857.21|18857.21|18861.87|18861.87|18861.87|18861.87|18857.21|18857.21|0
1638963960000|2021-12-08 11:46:00|18865.83|18865.83|18882.62|18882.62|18882.62|18882.62|18865.83|18865.83|0
1638963970000|2021-12-08 11:46:10|18884.02|18884.02|18884.02|18884.02|18884.02|18884.02|18884.02|18884.02|0
1638963980000|2021-12-08 11:46:20|18865.57|18865.57|18865.57|18865.57|18865.57|18865.57|18865.57|18865.57|0
1638963990000|2021-12-08 11:46:30|18868.37|18868.37|18868.37|18868.37|18868.37|18868.37|18868.37|18868.37|0
1638964020000|2021-12-08 11:47:00|18862.77|18862.77|18844.6|18844.6|18862.77|18862.77|18844.6|18844.6|0
1638964030000|2021-12-08 11:47:10|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|0
1638964040000|2021-12-08 11:47:20|18833.87|18833.87|18847.39|18847.39|18847.39|18847.39|18833.87|18833.87|0
1638964050000|2021-12-08 11:47:30|18843.2|18843.2|18844.6|18844.6|18844.6|18844.6|18843.2|18843.2|0
1638964060000|2021-12-08 11:47:40|18828.73|18828.73|18828.73|18828.73|18828.73|18828.73|18828.73|18828.73|0
1638964070000|2021-12-08 11:47:50|18824.77|18824.77|18824.77|18824.77|18824.77|18824.77|18824.77|18824.77|0
1638964090000|2021-12-08 11:48:10|18832.7|18832.7|18820.8|18820.8|18832.7|18832.7|18820.8|18820.8|0
1638964100000|2021-12-08 11:48:20|18816.84|18816.84|18816.84|18816.84|18816.84|18816.84|18816.84|18816.84|0
1638964110000|2021-12-08 11:48:30|18823.84|18823.84|18815.91|18815.91|18823.84|18823.84|18815.91|18815.91|0
1638964120000|2021-12-08 11:48:40|18819.87|18819.87|18819.87|18819.87|18819.87|18819.87|18819.87|18819.87|0
1638964130000|2021-12-08 11:48:50|18822.63|18822.63|18829.63|18829.63|18829.63|18829.63|18822.63|18822.63|0
1638964150000|2021-12-08 11:49:10|18821.7|18821.7|18808.17|18808.17|18821.7|18821.7|18808.17|18808.17|0
1638964200000|2021-12-08 11:50:00|18792.31|18792.31|18784.38|18784.38|18792.31|18792.31|18784.38|18784.38|0
1638964210000|2021-12-08 11:50:10|18776.21|18776.21|18780.41|18780.41|18780.41|18780.41|18776.21|18776.21|0
1638964230000|2021-12-08 11:50:30|18784.38|18784.38|18784.38|18784.38|18784.38|18784.38|18784.38|18784.38|0
1638964240000|2021-12-08 11:50:40|18787.17|18787.17|18791.14|18791.14|18791.14|18791.14|18787.17|18787.17|0
1638964250000|2021-12-08 11:50:50|18783.21|18783.21|18775.05|18775.05|18783.21|18783.21|18775.05|18775.05|0
1638964260000|2021-12-08 11:51:00|18779.01|18779.01|18768.28|18768.28|18779.01|18779.01|18768.28|18768.28|0
1638964270000|2021-12-08 11:51:10|18776.21|18776.21|18776.21|18776.21|18776.21|18776.21|18776.21|18776.21|0
1638964280000|2021-12-08 11:51:20|18774.81|18774.81|18782.74|18782.74|18782.74|18782.74|18774.81|18774.81|0
1638964330000|2021-12-08 11:52:10|18790.67|18790.67|18790.67|18790.67|18790.67|18790.67|18790.67|18790.67|0
1638964350000|2021-12-08 11:52:30|18798.6|18798.6|18798.6|18798.6|18798.6|18798.6|18798.6|18798.6|0
1638964360000|2021-12-08 11:52:40|18802.57|18802.57|18802.57|18802.57|18802.57|18802.57|18802.57|18802.57|0
1638964380000|2021-12-08 11:53:00|18806.77|18806.77|18808.17|18808.17|18808.17|18808.17|18806.77|18806.77|0
1638964390000|2021-12-08 11:53:10|18806.33|18806.33|18806.33|18806.33|18806.33|18806.33|18806.33|18806.33|0
1638964410000|2021-12-08 11:53:30|18803.53|18803.53|18810.06|18810.06|18810.06|18810.06|18802.13|18802.13|0
1638964450000|2021-12-08 11:54:10|18817.06|18817.06|18817.06|18817.06|18817.06|18817.06|18817.06|18817.06|0
1638964460000|2021-12-08 11:54:20|18832.92|18832.92|18852.75|18852.75|18852.75|18852.75|18832.92|18832.92|0
1638964500000|2021-12-08 11:55:00|18840.85|18840.85|18839.45|18839.45|18842.25|18842.25|18839.45|18839.45|0
1638964530000|2021-12-08 11:55:30|18842.25|18842.25|18842.25|18842.25|18842.25|18842.25|18842.25|18842.25|0
1638964550000|2021-12-08 11:55:50|18838.28|18838.28|18838.28|18838.28|18838.28|18838.28|18838.28|18838.28|0
1638964590000|2021-12-08 11:56:30|18841.08|18841.08|18843.38|18843.38|18843.38|18843.38|18841.08|18841.08|0
1638964610000|2021-12-08 11:56:50|18843.84|18843.84|18843.84|18843.84|18843.84|18843.84|18843.84|18843.84|0
1638964620000|2021-12-08 11:57:00|18835.91|18835.91|18835.91|18835.91|18835.91|18835.91|18835.91|18835.91|0
1638964700000|2021-12-08 11:58:20|18833.11|18833.11|18825.18|18825.18|18833.11|18833.11|18825.18|18825.18|0
1638964730000|2021-12-08 11:58:50|18822.38|18822.38|18822.38|18822.38|18822.38|18822.38|18822.38|18822.38|0
1638964740000|2021-12-08 11:59:00|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|0
1638964760000|2021-12-08 11:59:20|18818.18|18818.18|18818.18|18818.18|18818.18|18818.18|18818.18|18818.18|0
1638964830000|2021-12-08 12:00:30|18819.58|18819.58|18819.58|18819.58|18819.58|18819.58|18818.66|18818.66|0
1638964890000|2021-12-08 12:01:30|18818.66|18818.66|18818.66|18818.66|18818.66|18818.66|18818.66|18818.66|0
1638964920000|2021-12-08 12:02:00|18834.52|18834.52|18834.52|18834.52|18834.52|18834.52|18834.52|18834.52|0
1638964930000|2021-12-08 12:02:10|18826.59|18826.59|18826.59|18826.59|18826.59|18826.59|18826.59|18826.59|0
1638964940000|2021-12-08 12:02:20|18832.19|18832.19|18830.79|18830.79|18832.19|18832.19|18830.79|18830.79|0
1638964980000|2021-12-08 12:03:00|18829.39|18829.39|18829.39|18829.39|18829.39|18829.39|18829.39|18829.39|0
1638965000000|2021-12-08 12:03:20|18828.93|18828.93|18828.93|18828.93|18828.93|18828.93|18828.93|18828.93|0
1638965010000|2021-12-08 12:03:30|18826.13|18826.13|18821.94|18821.94|18826.13|18826.13|18821.94|18821.94|0
1638965040000|2021-12-08 12:04:00|18817.97|18817.97|18817.97|18817.97|18817.97|18817.97|18817.97|18817.97|0
1638965050000|2021-12-08 12:04:10|18810.04|18810.04|18806.07|18806.07|18810.04|18810.04|18806.07|18806.07|0
1638965060000|2021-12-08 12:04:20|18810.04|18810.04|18810.04|18810.04|18810.04|18810.04|18810.04|18810.04|0
1638965070000|2021-12-08 12:04:30|18806.07|18806.07|18806.07|18806.07|18806.07|18806.07|18806.07|18806.07|0
1638965080000|2021-12-08 12:04:40|18811.67|18811.67|18811.21|18811.21|18811.67|18811.67|18811.21|18811.21|0
1638965090000|2021-12-08 12:04:50|18815.18|18815.18|18815.18|18815.18|18815.18|18815.18|18815.18|18815.18|0
1638965100000|2021-12-08 12:05:00|18819.14|18819.14|18823.11|18823.11|18823.11|18823.11|18819.14|18819.14|0
1638965110000|2021-12-08 12:05:10|18822.65|18822.65|18822.65|18822.65|18822.65|18822.65|18822.65|18822.65|0
1638965120000|2021-12-08 12:05:20|18818.45|18818.45|18817.05|18817.05|18818.45|18818.45|18817.05|18817.05|0
1638965130000|2021-12-08 12:05:30|18816.59|18816.59|18816.59|18816.59|18816.59|18816.59|18816.59|18816.59|0
1638965180000|2021-12-08 12:06:20|18812.63|18812.63|18812.63|18812.63|18812.63|18812.63|18812.63|18812.63|0
1638965200000|2021-12-08 12:06:40|18812.17|18812.17|18812.17|18812.17|18812.17|18812.17|18812.17|18812.17|0
1638965240000|2021-12-08 12:07:20|18820.1|18820.1|18820.1|18820.1|18820.1|18820.1|18820.1|18820.1|0
1638965250000|2021-12-08 12:07:30|18827.09|18827.09|18827.09|18827.09|18827.09|18827.09|18827.09|18827.09|0
1638965280000|2021-12-08 12:08:00|18823.13|18823.13|18828.73|18828.73|18828.73|18828.73|18823.13|18823.13|0
1638965300000|2021-12-08 12:08:20|18832.69|18832.69|18832.69|18832.69|18832.69|18832.69|18832.69|18832.69|0
1638965330000|2021-12-08 12:08:50|18829.89|18829.89|18829.89|18829.89|18829.89|18829.89|18829.89|18829.89|0
1638965350000|2021-12-08 12:09:10|18818|18818|18818|18818|18818|18818|18818|18818|0
1638965370000|2021-12-08 12:09:30|18810.07|18810.07|18808.67|18808.67|18810.07|18810.07|18808.67|18808.67|0
1638965380000|2021-12-08 12:09:40|18807.27|18807.27|18795.14|18795.14|18807.27|18807.27|18795.14|18795.14|0
1638965400000|2021-12-08 12:10:00|18791.17|18791.17|18791.17|18791.17|18791.17|18791.17|18791.17|18791.17|0
1638965460000|2021-12-08 12:11:00|18786.98|18786.98|18786.98|18786.98|18786.98|18786.98|18786.98|18786.98|0
1638965540000|2021-12-08 12:12:20|18785.58|18785.58|18781.61|18781.61|18785.58|18785.58|18781.61|18781.61|0
1638965550000|2021-12-08 12:12:30|18785.58|18785.58|18781.61|18781.61|18785.58|18785.58|18781.61|18781.61|0
1638965560000|2021-12-08 12:12:40|18785.58|18785.58|18785.58|18785.58|18785.58|18785.58|18785.58|18785.58|0
1638965570000|2021-12-08 12:12:50|18789.54|18789.54|18789.54|18789.54|18789.54|18789.54|18789.54|18789.54|0
1638965590000|2021-12-08 12:13:10|18793.51|18793.51|18793.51|18793.51|18793.51|18793.51|18793.51|18793.51|0
1638965620000|2021-12-08 12:13:40|18785.58|18785.58|18785.58|18785.58|18785.58|18785.58|18785.58|18785.58|0
1638965650000|2021-12-08 12:14:10|18781.61|18781.61|18781.61|18781.61|18781.61|18781.61|18781.61|18781.61|0
1638965700000|2021-12-08 12:15:00|18789.54|18789.54|18788.14|18788.14|18789.54|18789.54|18781.61|18781.61|0
1638965740000|2021-12-08 12:15:40|18776.25|18776.25|18772.28|18772.28|18776.25|18776.25|18772.28|18772.28|0
1638965750000|2021-12-08 12:15:50|18780.21|18780.21|18780.21|18780.21|18780.21|18780.21|18780.21|18780.21|0
1638965760000|2021-12-08 12:16:00|18779.75|18779.75|18779.75|18779.75|18779.75|18779.75|18779.75|18779.75|0
1638965770000|2021-12-08 12:16:10|18783.72|18783.72|18790.48|18790.48|18790.48|18790.48|18783.72|18783.72|0
1638965780000|2021-12-08 12:16:20|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|0
1638965790000|2021-12-08 12:16:30|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|0
1638965810000|2021-12-08 12:16:50|18782.55|18782.55|18778.59|18778.59|18782.55|18782.55|18778.59|18778.59|0
1638965820000|2021-12-08 12:17:00|18779.98|18779.98|18779.98|18779.98|18779.98|18779.98|18779.98|18779.98|0
1638965840000|2021-12-08 12:17:20|18778.59|18778.59|18774.62|18774.62|18778.59|18778.59|18774.62|18774.62|0
1638965850000|2021-12-08 12:17:30|18776.02|18776.02|18776.02|18776.02|18776.02|18776.02|18776.02|18776.02|0
1638965860000|2021-12-08 12:17:40|18772.05|18772.05|18770.65|18770.65|18772.05|18772.05|18770.65|18770.65|0
1638965870000|2021-12-08 12:17:50|18766.69|18766.69|18766.69|18766.69|18766.69|18766.69|18766.69|18766.69|0
1638965880000|2021-12-08 12:18:00|18767.15|18767.15|18767.15|18767.15|18767.15|18767.15|18767.15|18767.15|0
1638965910000|2021-12-08 12:18:30|18765.75|18765.75|18764.35|18764.35|18765.75|18765.75|18764.35|18764.35|0
1638965920000|2021-12-08 12:18:40|18768.32|18768.32|18761.55|18761.55|18768.32|18768.32|18761.55|18761.55|0
1638965960000|2021-12-08 12:19:20|18769.48|18769.48|18769.48|18769.48|18769.48|18769.48|18769.48|18769.48|0
1638966010000|2021-12-08 12:20:10|18777.41|18777.41|18777.41|18777.41|18777.41|18777.41|18777.41|18777.41|0
1638966050000|2021-12-08 12:20:50|18789.31|18789.31|18789.31|18789.31|18789.31|18789.31|18789.31|18789.31|0
1638966060000|2021-12-08 12:21:00|18785.34|18785.34|18777.41|18777.41|18785.34|18785.34|18777.41|18777.41|0
1638966070000|2021-12-08 12:21:10|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|0
1638966100000|2021-12-08 12:21:40|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|0
1638966170000|2021-12-08 12:22:50|18789.31|18789.31|18789.31|18789.31|18789.31|18789.31|18789.31|18789.31|0
1638966240000|2021-12-08 12:24:00|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|0
1638966310000|2021-12-08 12:25:10|18783.94|18783.94|18783.94|18783.94|18783.94|18783.94|18783.94|18783.94|0
1638966340000|2021-12-08 12:25:40|18781.14|18781.14|18781.14|18781.14|18781.14|18781.14|18781.14|18781.14|0
1638966370000|2021-12-08 12:26:10|18793.04|18793.04|18793.04|18793.04|18793.04|18793.04|18793.04|18793.04|0
1638966400000|2021-12-08 12:26:40|18794.44|18794.44|18794.44|18794.44|18794.44|18794.44|18794.44|18794.44|0
1638966420000|2021-12-08 12:27:00|18798.4|18798.4|18798.4|18798.4|18798.4|18798.4|18798.4|18798.4|0
1638966430000|2021-12-08 12:27:10|18814.27|18814.27|18814.27|18814.27|18814.27|18814.27|18814.27|18814.27|0
1638966480000|2021-12-08 12:28:00|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|0
1638966550000|2021-12-08 12:29:10|18822.2|18822.2|18822.2|18822.2|18822.2|18822.2|18822.2|18822.2|0
1638966580000|2021-12-08 12:29:40|18825|18825|18822.2|18822.2|18825|18825|18822.2|18822.2|0
1638966600000|2021-12-08 12:30:00|18814.27|18814.27|18811.47|18811.47|18814.27|18814.27|18811.47|18811.47|0
1638966640000|2021-12-08 12:30:40|18812.87|18812.87|18810.07|18810.07|18812.87|18812.87|18808.67|18808.67|0
1638966700000|2021-12-08 12:31:40|18812.87|18812.87|18812.87|18812.87|18812.87|18812.87|18812.87|18812.87|0
1638966710000|2021-12-08 12:31:50|18814.27|18814.27|18814.27|18814.27|18814.27|18814.27|18814.27|18814.27|0
1638966730000|2021-12-08 12:32:10|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|0
1638966830000|2021-12-08 12:33:50|18825.23|18825.23|18819.63|18819.63|18825.23|18825.23|18819.63|18819.63|0
1638966840000|2021-12-08 12:34:00|18821.03|18821.03|18821.03|18821.03|18821.03|18821.03|18821.03|18821.03|0
1638966850000|2021-12-08 12:34:10|18822.43|18822.43|18822.43|18822.43|18822.43|18822.43|18822.43|18822.43|0
1638966870000|2021-12-08 12:34:30|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|18818.23|0
1638966890000|2021-12-08 12:34:50|18819.61|18819.61|18819.61|18819.61|18819.61|18819.61|18819.61|18819.61|0
1638966900000|2021-12-08 12:35:00|18821.01|18821.01|18821.01|18821.01|18821.01|18821.01|18821.01|18821.01|0
1638966910000|2021-12-08 12:35:10|18819.61|18819.61|18818.21|18818.21|18819.61|18819.61|18818.21|18818.21|0
1638966960000|2021-12-08 12:36:00|18815.91|18815.91|18815.91|18815.91|18815.91|18815.91|18815.91|18815.91|0
1638967000000|2021-12-08 12:36:40|18815.45|18815.45|18815.45|18815.45|18815.45|18815.45|18815.45|18815.45|0
1638967090000|2021-12-08 12:38:10|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|0
1638967100000|2021-12-08 12:38:20|18804.72|18804.72|18804.72|18804.72|18804.72|18804.72|18804.72|18804.72|0
1638967120000|2021-12-08 12:38:40|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|0
1638967150000|2021-12-08 12:39:10|18806.12|18806.12|18806.12|18806.12|18806.12|18806.12|18806.12|18806.12|0
1638967210000|2021-12-08 12:40:10|18804.72|18804.72|18804.72|18804.72|18804.72|18804.72|18804.72|18804.72|0
1638967230000|2021-12-08 12:40:30|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|0
1638967320000|2021-12-08 12:42:00|18806.12|18806.12|18804.72|18804.72|18806.12|18806.12|18804.72|18804.72|0
1638967330000|2021-12-08 12:42:10|18800.76|18800.76|18800.76|18800.76|18800.76|18800.76|18800.76|18800.76|0
1638967340000|2021-12-08 12:42:20|18799.36|18799.36|18799.36|18799.36|18799.36|18799.36|18799.36|18799.36|0
1638967350000|2021-12-08 12:42:30|18791.43|18791.43|18791.43|18791.43|18791.43|18791.43|18791.43|18791.43|0
1638967400000|2021-12-08 12:43:20|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|18803.32|0
1638967420000|2021-12-08 12:43:40|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|0
1638967480000|2021-12-08 12:44:40|18796.56|18796.56|18796.56|18796.56|18796.56|18796.56|18796.56|18796.56|0
1638967640000|2021-12-08 12:47:20|18795.16|18795.16|18795.16|18795.16|18795.16|18795.16|18795.16|18795.16|0
1638967720000|2021-12-08 12:48:40|18793.76|18793.76|18793.76|18793.76|18793.76|18793.76|18793.76|18793.76|0
1638967730000|2021-12-08 12:48:50|18792.36|18792.36|18792.36|18792.36|18792.36|18792.36|18792.36|18792.36|0
1638967740000|2021-12-08 12:49:00|18796.33|18796.33|18796.33|18796.33|18796.33|18796.33|18796.33|18796.33|0
1638967850000|2021-12-08 12:50:50|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|18800.52|0
1638967950000|2021-12-08 12:52:30|18801.92|18801.92|18801.92|18801.92|18801.92|18801.92|18801.92|18801.92|0
1638967980000|2021-12-08 12:53:00|18800.52|18800.52|18799.13|18799.13|18800.52|18800.52|18799.13|18799.13|0
1638968030000|2021-12-08 12:53:50|18803.09|18803.09|18803.09|18803.09|18803.09|18803.09|18803.09|18803.09|0
1638968060000|2021-12-08 12:54:20|18799.13|18799.13|18799.13|18799.13|18799.13|18799.13|18799.13|18799.13|0
1638968070000|2021-12-08 12:54:30|18795.16|18795.16|18795.16|18795.16|18795.16|18795.16|18795.16|18795.16|0
1638968140000|2021-12-08 12:55:40|18791.19|18791.19|18791.19|18791.19|18791.19|18791.19|18791.19|18791.19|0
1638968210000|2021-12-08 12:56:50|18791.65|18791.65|18791.65|18791.65|18791.65|18791.65|18791.65|18791.65|0
1638968220000|2021-12-08 12:57:00|18793.05|18793.05|18794.45|18794.45|18794.45|18794.45|18793.05|18793.05|0
1638968240000|2021-12-08 12:57:20|18798.42|18798.42|18798.42|18798.42|18798.42|18798.42|18798.42|18798.42|0
1638968260000|2021-12-08 12:57:40|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|0
1638968280000|2021-12-08 12:58:00|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|0
1638968370000|2021-12-08 12:59:30|18794.69|18794.69|18794.69|18794.69|18794.69|18794.69|18794.69|18794.69|0
1638968400000|2021-12-08 13:00:00|18793.29|18793.29|18791.89|18791.89|18793.29|18793.29|18791.89|18791.89|0
1638968420000|2021-12-08 13:00:20|18787.92|18787.92|18783.96|18783.96|18787.92|18787.92|18783.96|18783.96|0
1638968480000|2021-12-08 13:01:20|18787.92|18787.92|18787.92|18787.92|18787.92|18787.92|18787.92|18787.92|0
1638968560000|2021-12-08 13:02:40|18783.96|18783.96|18783.96|18783.96|18783.96|18783.96|18783.96|18783.96|0
1638968590000|2021-12-08 13:03:10|18787.92|18787.92|18787.92|18787.92|18787.92|18787.92|18787.92|18787.92|0
1638968620000|2021-12-08 13:03:40|18791.89|18791.89|18791.89|18791.89|18791.89|18791.89|18791.89|18791.89|0
1638968750000|2021-12-08 13:05:50|18795.85|18795.85|18795.85|18795.85|18795.85|18795.85|18795.85|18795.85|0
1638968780000|2021-12-08 13:06:20|18799.82|18799.82|18799.82|18799.82|18799.82|18799.82|18799.82|18799.82|0
1638968880000|2021-12-08 13:08:00|18803.78|18803.78|18803.78|18803.78|18803.78|18803.78|18803.78|18803.78|0
1638968910000|2021-12-08 13:08:30|18805.18|18805.18|18805.18|18805.18|18805.18|18805.18|18805.18|18805.18|0
1638968930000|2021-12-08 13:08:50|18806.58|18806.58|18806.58|18806.58|18806.58|18806.58|18806.58|18806.58|0
1638968940000|2021-12-08 13:09:00|18805.18|18805.18|18803.78|18803.78|18805.18|18805.18|18803.78|18803.78|0
1638969020000|2021-12-08 13:10:20|18807.98|18807.98|18809.38|18809.38|18809.38|18809.38|18807.98|18807.98|0
1638969050000|2021-12-08 13:10:50|18813.35|18813.35|18817.31|18817.31|18817.31|18817.31|18813.35|18813.35|0
1638969090000|2021-12-08 13:11:30|18825.24|18825.24|18817.31|18817.31|18825.24|18825.24|18817.31|18817.31|0
1638969110000|2021-12-08 13:11:50|18809.38|18809.38|18809.38|18809.38|18809.38|18809.38|18809.38|18809.38|0
1638969180000|2021-12-08 13:13:00|18810.78|18810.78|18812.18|18812.18|18812.18|18812.18|18810.78|18810.78|0
1638969190000|2021-12-08 13:13:10|18813.58|18813.58|18813.58|18813.58|18813.58|18813.58|18813.58|18813.58|0
1638969200000|2021-12-08 13:13:20|18815.88|18815.88|18815.88|18815.88|18815.88|18815.88|18815.88|18815.88|0
1638969270000|2021-12-08 13:14:30|18819.84|18819.84|18819.84|18819.84|18819.84|18819.84|18819.84|18819.84|0
1638969310000|2021-12-08 13:15:10|18821.24|18821.24|18825.44|18825.44|18825.44|18825.44|18821.24|18821.24|0
1638969330000|2021-12-08 13:15:30|18831.04|18831.04|18831.04|18831.04|18831.04|18831.04|18831.04|18831.04|0
1638969350000|2021-12-08 13:15:50|18832.44|18832.44|18832.44|18832.44|18832.44|18832.44|18832.44|18832.44|0
1638969360000|2021-12-08 13:16:00|18828.47|18828.47|18827.07|18827.07|18828.47|18828.47|18827.07|18827.07|0
1638969370000|2021-12-08 13:16:10|18823.11|18823.11|18823.11|18823.11|18823.11|18823.11|18823.11|18823.11|0
1638969390000|2021-12-08 13:16:30|18827.07|18827.07|18827.07|18827.07|18827.07|18827.07|18827.07|18827.07|0
1638969420000|2021-12-08 13:17:00|18828.47|18828.47|18828.47|18828.47|18828.47|18828.47|18828.47|18828.47|0
1638969450000|2021-12-08 13:17:30|18829.87|18829.87|18829.87|18829.87|18829.87|18829.87|18829.87|18829.87|0
1638969460000|2021-12-08 13:17:40|18827.07|18827.07|18827.07|18827.07|18827.07|18827.07|18827.07|18827.07|0
1638969520000|2021-12-08 13:18:40|18825.67|18825.67|18824.28|18824.28|18825.67|18825.67|18824.28|18824.28|0
1638969610000|2021-12-08 13:20:10|18823.36|18823.36|18823.36|18823.36|18823.36|18823.36|18823.36|18823.36|0
1638969620000|2021-12-08 13:20:20|18827.55|18827.55|18827.55|18827.55|18827.55|18827.55|18827.55|18827.55|0
1638969650000|2021-12-08 13:20:50|18826.15|18826.15|18826.15|18826.15|18826.15|18826.15|18826.15|18826.15|0
1638969670000|2021-12-08 13:21:10|18824.76|18824.76|18826.15|18826.15|18826.15|18826.15|18824.76|18824.76|0
1638969720000|2021-12-08 13:22:00|18827.55|18827.55|18827.55|18827.55|18827.55|18827.55|18827.55|18827.55|0
1638969750000|2021-12-08 13:22:30|18823.59|18823.59|18816.82|18816.82|18823.59|18823.59|18816.82|18816.82|0
1638969850000|2021-12-08 13:24:10|18816.37|18816.37|18816.37|18816.37|18816.37|18816.37|18816.37|18816.37|0
1638969910000|2021-12-08 13:25:10|18824.3|18824.3|18828.26|18828.26|18828.26|18828.26|18824.3|18824.3|0
1638969930000|2021-12-08 13:25:30|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|0
1638969940000|2021-12-08 13:25:40|18832.92|18832.92|18832.92|18832.92|18832.92|18832.92|18832.92|18832.92|0
1638969960000|2021-12-08 13:26:00|18837.12|18837.12|18837.12|18837.12|18837.12|18837.12|18837.12|18837.12|0
1638969970000|2021-12-08 13:26:10|18841.08|18841.08|18841.08|18841.08|18841.08|18841.08|18841.08|18841.08|0
1638969980000|2021-12-08 13:26:20|18849.01|18849.01|18849.01|18849.01|18849.01|18849.01|18849.01|18849.01|0
1638970010000|2021-12-08 13:26:50|18845.05|18845.05|18845.05|18845.05|18845.05|18845.05|18845.05|18845.05|0
1638970080000|2021-12-08 13:28:00|18846.45|18846.45|18846.45|18846.45|18846.45|18846.45|18846.45|18846.45|0
1638970100000|2021-12-08 13:28:20|18847.85|18847.85|18847.85|18847.85|18847.85|18847.85|18847.85|18847.85|0
1638970120000|2021-12-08 13:28:40|18846.45|18846.45|18845.05|18845.05|18846.45|18846.45|18843.65|18843.65|0
1638970130000|2021-12-08 13:28:50|18843.65|18843.65|18845.05|18845.05|18845.05|18845.05|18843.65|18843.65|0
1638970150000|2021-12-08 13:29:10|18846.45|18846.45|18845.05|18845.05|18846.45|18846.45|18845.05|18845.05|0
1638970180000|2021-12-08 13:29:40|18837.12|18837.12|18837.12|18837.12|18837.12|18837.12|18837.12|18837.12|0
1638970210000|2021-12-08 13:30:10|18836.66|18836.66|18836.66|18836.66|18836.66|18836.66|18836.66|18836.66|0
1638970290000|2021-12-08 13:31:30|18833.86|18833.86|18833.86|18833.86|18833.86|18833.86|18833.86|18833.86|0
1638970310000|2021-12-08 13:31:50|18829.89|18829.89|18829.89|18829.89|18829.89|18829.89|18829.89|18829.89|0
1638970320000|2021-12-08 13:32:00|18833.86|18833.86|18833.86|18833.86|18833.86|18833.86|18833.86|18833.86|0
1638970340000|2021-12-08 13:32:20|18831.06|18831.06|18829.66|18829.66|18831.06|18831.06|18829.66|18829.66|0
1638970410000|2021-12-08 13:33:30|18813.8|18813.8|18813.8|18813.8|18813.8|18813.8|18813.8|18813.8|0
1638970420000|2021-12-08 13:33:40|18809.6|18809.6|18809.6|18809.6|18809.6|18809.6|18809.6|18809.6|0
1638970520000|2021-12-08 13:35:20|18805.64|18805.64|18805.64|18805.64|18805.64|18805.64|18805.64|18805.64|0
1638970540000|2021-12-08 13:35:40|18804.24|18804.24|18804.24|18804.24|18804.24|18804.24|18804.24|18804.24|0
1638970570000|2021-12-08 13:36:10|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|0
1638970730000|2021-12-08 13:38:50|18800.04|18800.04|18800.04|18800.04|18800.04|18800.04|18800.04|18800.04|0
1638970750000|2021-12-08 13:39:10|18801.44|18801.44|18801.44|18801.44|18801.44|18801.44|18801.44|18801.44|0
1638970800000|2021-12-08 13:40:00|18800.04|18800.04|18800.04|18800.04|18800.04|18800.04|18800.04|18800.04|0
1638970830000|2021-12-08 13:40:30|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|0
1638970920000|2021-12-08 13:42:00|18806.8|18806.8|18806.8|18806.8|18806.8|18806.8|18806.8|18806.8|0
1638970930000|2021-12-08 13:42:10|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|18802.84|0
1638970940000|2021-12-08 13:42:20|18802.38|18802.38|18802.38|18802.38|18802.38|18802.38|18802.38|18802.38|0
1638970950000|2021-12-08 13:42:30|18798.41|18798.41|18798.41|18798.41|18798.41|18798.41|18798.41|18798.41|0
1638971020000|2021-12-08 13:43:40|18797.01|18797.01|18797.01|18797.01|18797.01|18797.01|18797.01|18797.01|0
1638971040000|2021-12-08 13:44:00|18800.98|18800.98|18800.98|18800.98|18800.98|18800.98|18800.98|18800.98|0
1638971100000|2021-12-08 13:45:00|18803.78|18803.78|18803.78|18803.78|18803.78|18803.78|18803.78|18803.78|0
1638971170000|2021-12-08 13:46:10|18802.38|18802.38|18802.38|18802.38|18802.38|18802.38|18802.38|18802.38|0
1638971350000|2021-12-08 13:49:10|18803.78|18803.78|18797.01|18797.01|18803.78|18803.78|18797.01|18797.01|0
1638971360000|2021-12-08 13:49:20|18795.61|18795.61|18795.61|18795.61|18795.61|18795.61|18795.61|18795.61|0
1638971560000|2021-12-08 13:52:40|18797.01|18797.01|18797.01|18797.01|18797.01|18797.01|18797.01|18797.01|0
1638971610000|2021-12-08 13:53:30|18797.47|18797.47|18797.47|18797.47|18797.47|18797.47|18797.47|18797.47|0
1638971650000|2021-12-08 13:54:10|18796.07|18796.07|18794.67|18794.67|18796.07|18796.07|18794.67|18794.67|0
1638971730000|2021-12-08 13:55:30|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|0
1638971740000|2021-12-08 13:55:40|18787.91|18787.91|18787.91|18787.91|18787.91|18787.91|18787.91|18787.91|0
1638971780000|2021-12-08 13:56:20|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|18791.87|0
1638971870000|2021-12-08 13:57:50|18792.79|18792.79|18792.79|18792.79|18792.79|18792.79|18792.79|18792.79|0
1638971930000|2021-12-08 13:58:50|18789.99|18789.99|18788.59|18788.59|18789.99|18789.99|18788.59|18788.59|0
1638971950000|2021-12-08 13:59:10|18791.39|18791.39|18789.99|18789.99|18791.39|18791.39|18789.99|18789.99|0
1638971990000|2021-12-08 13:59:50|18788.59|18788.59|18788.59|18788.59|18788.59|18788.59|18788.59|18788.59|0
1638972020000|2021-12-08 14:00:20|18785.8|18785.8|18785.8|18785.8|18785.8|18785.8|18785.8|18785.8|0
1638972070000|2021-12-08 14:01:10|18789.76|18789.76|18793.73|18793.73|18793.73|18793.73|18789.76|18789.76|0
1638972100000|2021-12-08 14:01:40|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|0
1638972130000|2021-12-08 14:02:10|18797.23|18797.23|18797.23|18797.23|18797.23|18797.23|18797.23|18797.23|0
1638972170000|2021-12-08 14:02:50|18789.3|18789.3|18793.27|18793.27|18793.27|18793.27|18789.3|18789.3|0
1638972220000|2021-12-08 14:03:40|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|18785.34|0
1638972280000|2021-12-08 14:04:40|18789.3|18789.3|18789.3|18789.3|18789.3|18789.3|18789.3|18789.3|0
1638972290000|2021-12-08 14:04:50|18790.7|18790.7|18790.7|18790.7|18790.7|18790.7|18790.7|18790.7|0
1638972310000|2021-12-08 14:05:10|18794.67|18794.67|18794.67|18794.67|18794.67|18794.67|18794.67|18794.67|0
1638972320000|2021-12-08 14:05:20|18793.75|18793.75|18793.75|18793.75|18793.75|18793.75|18793.75|18793.75|0
1638972340000|2021-12-08 14:05:40|18786.06|18786.06|18778.61|18778.61|18786.06|18786.06|18778.61|18778.61|0
1638972350000|2021-12-08 14:05:50|18779.07|18779.07|18779.07|18779.07|18779.07|18779.07|18779.07|18779.07|0
1638972400000|2021-12-08 14:06:40|18776.27|18776.27|18776.27|18776.27|18776.27|18776.27|18776.27|18776.27|0
1638972410000|2021-12-08 14:06:50|18775.35|18775.35|18780.95|18780.95|18780.95|18780.95|18775.35|18775.35|0
1638972420000|2021-12-08 14:07:00|18778.15|18778.15|18778.15|18778.15|18778.15|18778.15|18778.15|18778.15|0
1638972440000|2021-12-08 14:07:20|18779.07|18779.07|18779.07|18779.07|18779.07|18779.07|18779.07|18779.07|0
1638972450000|2021-12-08 14:07:30|18777.67|18777.67|18777.67|18777.67|18777.67|18777.67|18777.67|18777.67|0
1638972460000|2021-12-08 14:07:40|18781.63|18781.63|18781.63|18781.63|18781.63|18781.63|18781.63|18781.63|0
1638972480000|2021-12-08 14:08:00|18780.25|18780.25|18780.25|18780.25|18780.25|18780.25|18779.79|18779.79|0
1638972490000|2021-12-08 14:08:10|18778.85|18778.85|18778.85|18778.85|18778.85|18778.85|18778.85|18778.85|0
1638972550000|2021-12-08 14:09:10|18780.25|18780.25|18780.25|18780.25|18780.25|18780.25|18780.25|18780.25|0
1638972670000|2021-12-08 14:11:10|18783.05|18783.05|18785.85|18785.85|18785.85|18785.85|18783.05|18783.05|0
1638972710000|2021-12-08 14:11:50|18787.23|18787.23|18787.23|18787.23|18787.23|18787.23|18787.23|18787.23|0
1638972740000|2021-12-08 14:12:20|18790.03|18790.03|18786.06|18786.06|18790.03|18790.03|18786.06|18786.06|0
1638972880000|2021-12-08 14:14:40|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|0
1638972900000|2021-12-08 14:15:00|18786.06|18786.06|18786.06|18786.06|18786.06|18786.06|18786.06|18786.06|0
1638972920000|2021-12-08 14:15:20|18790.26|18790.26|18788.86|18788.86|18790.26|18790.26|18788.86|18788.86|0
1638972940000|2021-12-08 14:15:40|18792.83|18792.83|18792.83|18792.83|18792.83|18792.83|18792.83|18792.83|0
1638972990000|2021-12-08 14:16:30|18788.63|18788.63|18787.23|18787.23|18788.63|18788.63|18787.23|18787.23|0
1638973010000|2021-12-08 14:16:50|18784.43|18784.43|18785.83|18785.83|18785.83|18785.83|18784.43|18784.43|0
1638973180000|2021-12-08 14:19:40|18787.23|18787.23|18787.23|18787.23|18787.23|18787.23|18787.23|18787.23|0
1638973210000|2021-12-08 14:20:10|18785.83|18785.83|18785.83|18785.83|18785.83|18785.83|18785.83|18785.83|0
1638973230000|2021-12-08 14:20:30|18784.43|18784.43|18784.43|18784.43|18784.43|18784.43|18784.43|18784.43|0
1638973250000|2021-12-08 14:20:50|18780.47|18780.47|18768.57|18768.57|18780.47|18780.47|18768.57|18768.57|0
1638973280000|2021-12-08 14:21:20|18769.97|18769.97|18769.97|18769.97|18769.97|18769.97|18769.97|18769.97|0
1638973340000|2021-12-08 14:22:20|18768.57|18768.57|18767.17|18767.17|18768.57|18768.57|18767.17|18767.17|0
1638973360000|2021-12-08 14:22:40|18771.14|18771.14|18771.14|18771.14|18771.14|18771.14|18771.14|18771.14|0
1638973390000|2021-12-08 14:23:10|18767.17|18767.17|18759.24|18759.24|18767.17|18767.17|18759.24|18759.24|0
1638973450000|2021-12-08 14:24:10|18760.64|18760.64|18762.04|18762.04|18762.04|18762.04|18760.64|18760.64|0
1638973460000|2021-12-08 14:24:20|18758.07|18758.07|18763.67|18763.67|18763.67|18763.67|18758.07|18758.07|0
1638973470000|2021-12-08 14:24:30|18760.87|18760.87|18759.47|18759.47|18760.87|18760.87|18759.47|18759.47|0
1638973490000|2021-12-08 14:24:50|18760.87|18760.87|18760.87|18760.87|18760.87|18760.87|18760.87|18760.87|0
1638973540000|2021-12-08 14:25:40|18746.88|18746.88|18755.04|18755.04|18755.04|18755.04|18746.88|18746.88|0
1638973680000|2021-12-08 14:28:00|18755.5|18755.5|18755.5|18755.5|18755.5|18755.5|18755.5|18755.5|0
1638973700000|2021-12-08 14:28:20|18759.47|18759.47|18759.47|18759.47|18759.47|18759.47|18759.47|18759.47|0
1638973710000|2021-12-08 14:28:30|18755.5|18755.5|18751.54|18751.54|18755.5|18755.5|18751.54|18751.54|0
1638973720000|2021-12-08 14:28:40|18750.14|18750.14|18750.14|18750.14|18750.14|18750.14|18750.14|18750.14|0
1638973730000|2021-12-08 14:28:50|18748.74|18748.74|18748.74|18748.74|18748.74|18748.74|18748.74|18748.74|0
1638973740000|2021-12-08 14:29:00|18751.54|18751.54|18751.54|18751.54|18751.54|18751.54|18751.54|18751.54|0
1638973770000|2021-12-08 14:29:30|18747.57|18747.57|18747.57|18747.57|18747.57|18747.57|18747.57|18747.57|0
1638973800000|2021-12-08 14:30:00|18744.77|18744.77|18742.21|18742.21|18746.17|18746.17|18742.21|18742.21|0
1638973810000|2021-12-08 14:30:10|18739.41|18739.41|18736.61|18736.61|18739.41|18739.41|18736.61|18736.61|0
1638973820000|2021-12-08 14:30:20|18735.21|18735.21|18706.05|18706.05|18735.21|18735.21|18706.05|18706.05|0
1638973830000|2021-12-08 14:30:30|18704.67|18704.67|18703.27|18703.27|18704.67|18704.67|18703.27|18703.27|0
1638973840000|2021-12-08 14:30:40|18702.35|18702.35|18698.39|18698.39|18702.35|18702.35|18698.39|18698.39|0
1638973850000|2021-12-08 14:30:50|18694.19|18694.19|18694.19|18694.19|18694.19|18694.19|18694.19|18694.19|0
1638973860000|2021-12-08 14:31:00|18696.99|18696.99|18700.95|18700.95|18700.95|18700.95|18696.99|18696.99|0
1638973870000|2021-12-08 14:31:10|18708.88|18708.88|18708.88|18708.88|18708.88|18708.88|18708.88|18708.88|0
1638973880000|2021-12-08 14:31:20|18704.92|18704.92|18700.95|18700.95|18704.92|18704.92|18700.95|18700.95|0
1638973890000|2021-12-08 14:31:30|18701.87|18701.87|18701.87|18701.87|18701.87|18701.87|18701.87|18701.87|0
1638973900000|2021-12-08 14:31:40|18700.47|18700.47|18700.47|18700.47|18700.47|18700.47|18700.47|18700.47|0
1638973910000|2021-12-08 14:31:50|18708.4|18708.4|18714.94|18714.94|18716.34|18716.34|18708.4|18708.4|0
1638973920000|2021-12-08 14:32:00|18716.34|18716.34|18716.34|18716.34|18716.34|18716.34|18716.34|18716.34|0
1638973970000|2021-12-08 14:32:50|18717.25|18717.25|18719.82|18719.82|18719.82|18719.82|18715.85|18715.85|0
1638973980000|2021-12-08 14:33:00|18723.79|18723.79|18723.79|18723.79|18723.79|18723.79|18723.79|18723.79|0
1638973990000|2021-12-08 14:33:10|18715.85|18715.85|18719.82|18719.82|18719.82|18719.82|18715.85|18715.85|0
1638974000000|2021-12-08 14:33:20|18721.22|18721.22|18715.85|18715.85|18721.22|18721.22|18715.85|18715.85|0
1638974040000|2021-12-08 14:34:00|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|18719.82|0
1638974050000|2021-12-08 14:34:10|18731.72|18731.72|18731.72|18731.72|18731.72|18731.72|18731.72|18731.72|0
1638974060000|2021-12-08 14:34:20|18730.32|18730.32|18730.32|18730.32|18730.32|18730.32|18730.32|18730.32|0
1638974100000|2021-12-08 14:35:00|18726.35|18726.35|18726.35|18726.35|18726.35|18726.35|18726.35|18726.35|0
1638974120000|2021-12-08 14:35:20|18730.32|18730.32|18735.91|18735.91|18737.31|18737.31|18730.32|18730.32|0
1638974130000|2021-12-08 14:35:30|18734.51|18734.51|18734.51|18734.51|18734.51|18734.51|18734.51|18734.51|0
1638974140000|2021-12-08 14:35:40|18733.12|18733.12|18731.26|18731.26|18733.12|18733.12|18731.26|18731.26|0
1638974170000|2021-12-08 14:36:10|18727.29|18727.29|18721.47|18721.47|18727.29|18727.29|18721.47|18721.47|0
1638974280000|2021-12-08 14:38:00|18720.07|18720.07|18704.21|18704.21|18720.07|18720.07|18704.21|18704.21|0
1638974290000|2021-12-08 14:38:10|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|0
1638974350000|2021-12-08 14:39:10|18694.88|18694.88|18696.28|18696.28|18696.28|18696.28|18694.88|18694.88|0
1638974360000|2021-12-08 14:39:20|18704.21|18704.21|18704.21|18704.21|18704.21|18704.21|18704.21|18704.21|0
1638974400000|2021-12-08 14:40:00|18707.01|18707.01|18710.97|18710.97|18710.97|18710.97|18701.06|18701.06|0
1638974410000|2021-12-08 14:40:10|18716.57|18716.57|18716.57|18716.57|18716.57|18716.57|18716.57|18716.57|0
1638974430000|2021-12-08 14:40:30|18712.6|18712.6|18712.6|18712.6|18712.6|18712.6|18712.6|18712.6|0
1638974440000|2021-12-08 14:40:40|18708.64|18708.64|18700.71|18700.71|18708.64|18708.64|18700.71|18700.71|0
1638974450000|2021-12-08 14:40:50|18701.63|18701.63|18704.43|18704.43|18704.43|18704.43|18701.63|18701.63|0
1638974460000|2021-12-08 14:41:00|18705.83|18705.83|18705.83|18705.83|18705.83|18705.83|18705.83|18705.83|0
1638974480000|2021-12-08 14:41:20|18704.43|18704.43|18700.46|18700.46|18704.43|18704.43|18700.46|18700.46|0
1638974530000|2021-12-08 14:42:10|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|0
1638974560000|2021-12-08 14:42:40|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|0
1638974580000|2021-12-08 14:43:00|18703.26|18703.26|18701.86|18701.86|18703.26|18703.26|18701.86|18701.86|0
1638974590000|2021-12-08 14:43:10|18697.89|18697.89|18689.96|18689.96|18697.89|18697.89|18689.96|18689.96|0
1638974610000|2021-12-08 14:43:30|18686|18686|18683.2|18683.2|18686|18686|18683.2|18683.2|0
1638974630000|2021-12-08 14:43:50|18691.13|18691.13|18691.13|18691.13|18691.13|18691.13|18691.13|18691.13|0
1638974640000|2021-12-08 14:44:00|18695.1|18695.1|18695.1|18695.1|18695.1|18695.1|18695.1|18695.1|0
1638974690000|2021-12-08 14:44:50|18696.5|18696.5|18700.46|18700.46|18700.46|18700.46|18696.5|18696.5|0
1638974730000|2021-12-08 14:45:30|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|0
1638974740000|2021-12-08 14:45:40|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|0
1638974750000|2021-12-08 14:45:50|18703.26|18703.26|18711.19|18711.19|18711.19|18711.19|18703.26|18703.26|0
1638974760000|2021-12-08 14:46:00|18707.22|18707.22|18711.19|18711.19|18711.19|18711.19|18707.22|18707.22|0
1638974780000|2021-12-08 14:46:20|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|0
1638974790000|2021-12-08 14:46:30|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|0
1638974820000|2021-12-08 14:47:00|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|18707.22|0
1638974860000|2021-12-08 14:47:40|18703.26|18703.26|18701.86|18701.86|18703.26|18703.26|18701.86|18701.86|0
1638974870000|2021-12-08 14:47:50|18697.89|18697.89|18697.89|18697.89|18697.89|18697.89|18697.89|18697.89|0
1638974910000|2021-12-08 14:48:30|18701.86|18701.86|18707.22|18707.22|18707.22|18707.22|18701.86|18701.86|0
1638974920000|2021-12-08 14:48:40|18708.62|18708.62|18708.62|18708.62|18708.62|18708.62|18708.62|18708.62|0
1638974930000|2021-12-08 14:48:50|18712.59|18712.59|18715.39|18715.39|18715.39|18715.39|18712.59|18712.59|0
1638974940000|2021-12-08 14:49:00|18718.19|18718.19|18718.19|18718.19|18718.19|18718.19|18718.19|18718.19|0
1638974980000|2021-12-08 14:49:40|18716.79|18716.79|18716.79|18716.79|18716.79|18716.79|18716.79|18716.79|0
1638974990000|2021-12-08 14:49:50|18720.75|18720.75|18720.75|18720.75|18720.75|18720.75|18720.75|18720.75|0
1638975000000|2021-12-08 14:50:00|18721.21|18721.21|18721.21|18721.21|18721.21|18721.21|18721.21|18721.21|0
1638975010000|2021-12-08 14:50:10|18724.01|18724.01|18731.94|18731.94|18731.94|18731.94|18724.01|18724.01|0
1638975020000|2021-12-08 14:50:20|18731.48|18731.48|18731.48|18731.48|18731.48|18731.48|18731.48|18731.48|0
1638975060000|2021-12-08 14:51:00|18732.88|18732.88|18732.88|18732.88|18732.88|18732.88|18732.88|18732.88|0
1638975070000|2021-12-08 14:51:10|18731.48|18731.48|18731.48|18731.48|18731.48|18731.48|18731.48|18731.48|0
1638975090000|2021-12-08 14:51:30|18727.52|18727.52|18727.52|18727.52|18727.52|18727.52|18723.55|18723.55|0
1638975120000|2021-12-08 14:52:00|18733.12|18733.12|18729.15|18729.15|18733.12|18733.12|18729.15|18729.15|0
1638975130000|2021-12-08 14:52:10|18726.35|18726.35|18718.42|18718.42|18726.35|18726.35|18718.42|18718.42|0
1638975140000|2021-12-08 14:52:20|18714.46|18714.46|18714.46|18714.46|18714.46|18714.46|18714.46|18714.46|0
1638975160000|2021-12-08 14:52:40|18714|18714|18714|18714|18714|18714|18714|18714|0
1638975200000|2021-12-08 14:53:20|18715.37|18715.37|18717.67|18717.67|18717.67|18717.67|18715.37|18715.37|0
1638975210000|2021-12-08 14:53:30|18721.87|18721.87|18717.91|18717.91|18721.87|18721.87|18717.91|18717.91|0
1638975240000|2021-12-08 14:54:00|18713.94|18713.94|18709.98|18709.98|18713.94|18713.94|18709.98|18709.98|0
1638975260000|2021-12-08 14:54:20|18712.78|18712.78|18714.17|18714.17|18714.17|18714.17|18712.78|18712.78|0
1638975270000|2021-12-08 14:54:30|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|0
1638975280000|2021-12-08 14:54:40|18713.69|18713.69|18713.69|18713.69|18713.69|18713.69|18713.69|18713.69|0
1638975320000|2021-12-08 14:55:20|18709.73|18709.73|18706.46|18706.46|18710.19|18710.19|18702.26|18702.26|0
1638975340000|2021-12-08 14:55:40|18705.06|18705.06|18705.06|18705.06|18705.06|18705.06|18705.06|18705.06|0
1638975360000|2021-12-08 14:56:00|18706.46|18706.46|18706.46|18706.46|18706.46|18706.46|18706.46|18706.46|0
1638975380000|2021-12-08 14:56:20|18703.66|18703.66|18702.26|18702.26|18703.66|18703.66|18702.26|18702.26|0
1638975440000|2021-12-08 14:57:20|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|0
1638975490000|2021-12-08 14:58:10|18719.04|18719.04|18715.07|18715.07|18719.04|18719.04|18715.07|18715.07|0
1638975500000|2021-12-08 14:58:20|18711.11|18711.11|18707.14|18707.14|18711.11|18711.11|18707.14|18707.14|0
1638975510000|2021-12-08 14:58:30|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|0
1638975540000|2021-12-08 14:59:00|18704.1|18704.1|18704.1|18704.1|18704.1|18704.1|18704.1|18704.1|0
1638975570000|2021-12-08 14:59:30|18698.5|18698.5|18698.5|18698.5|18699.9|18699.9|18698.5|18698.5|0
1638975580000|2021-12-08 14:59:40|18690.57|18690.57|18686.6|18686.6|18690.57|18690.57|18686.6|18686.6|0
1638975590000|2021-12-08 14:59:50|18694.53|18694.53|18694.53|18694.53|18694.53|18694.53|18694.53|18694.53|0
1638975600000|2021-12-08 15:00:00|18693.13|18693.13|18706.43|18706.43|18706.43|18706.43|18693.13|18693.13|0
1638975630000|2021-12-08 15:00:30|18710.63|18710.63|18707.83|18707.83|18710.63|18710.63|18707.83|18707.83|0
1638975660000|2021-12-08 15:01:00|18706.43|18706.43|18706.43|18706.43|18706.43|18706.43|18706.43|18706.43|0
1638975710000|2021-12-08 15:01:50|18698.5|18698.5|18694.53|18694.53|18698.5|18698.5|18694.53|18694.53|0
1638975720000|2021-12-08 15:02:00|18691.73|18691.73|18687.77|18687.77|18691.73|18691.73|18687.77|18687.77|0
1638975740000|2021-12-08 15:02:20|18690.57|18690.57|18690.57|18690.57|18690.57|18690.57|18690.57|18690.57|0
1638975760000|2021-12-08 15:02:40|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|0
1638975780000|2021-12-08 15:03:00|18691.51|18691.51|18691.51|18691.51|18691.51|18691.51|18691.51|18691.51|0
1638975820000|2021-12-08 15:03:40|18692.91|18692.91|18692.91|18692.91|18692.91|18692.91|18692.91|18692.91|0
1638975840000|2021-12-08 15:04:00|18694.31|18694.31|18690.34|18690.34|18694.31|18694.31|18690.34|18690.34|0
1638975850000|2021-12-08 15:04:10|18686.38|18686.38|18683.58|18683.58|18686.38|18686.38|18683.58|18683.58|0
1638975910000|2021-12-08 15:05:10|18680.78|18680.78|18680.78|18680.78|18680.78|18680.78|18680.78|18680.78|0
1638975930000|2021-12-08 15:05:30|18672.85|18672.85|18680.78|18680.78|18680.78|18680.78|18672.85|18672.85|0
1638975940000|2021-12-08 15:05:40|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|0
1638976010000|2021-12-08 15:06:50|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|0
1638976030000|2021-12-08 15:07:10|18672.85|18672.85|18675.65|18675.65|18675.65|18675.65|18672.85|18672.85|0
1638976070000|2021-12-08 15:07:50|18671.45|18671.45|18668.65|18668.65|18671.45|18671.45|18668.65|18668.65|0
1638976080000|2021-12-08 15:08:00|18660.72|18660.72|18660.72|18660.72|18660.72|18660.72|18660.72|18660.72|0
1638976150000|2021-12-08 15:09:10|18668.65|18668.65|18668.65|18668.65|18668.65|18668.65|18668.65|18668.65|0
1638976170000|2021-12-08 15:09:30|18672.62|18672.62|18669.82|18669.82|18672.62|18672.62|18669.82|18669.82|0
1638976180000|2021-12-08 15:09:40|18677.75|18677.75|18679.15|18679.15|18679.15|18679.15|18677.75|18677.75|0
1638976200000|2021-12-08 15:10:00|18671.22|18671.22|18671.22|18671.22|18671.22|18671.22|18671.22|18671.22|0
1638976220000|2021-12-08 15:10:20|18674.01|18674.01|18676.58|18676.58|18676.58|18676.58|18672.62|18672.62|0
1638976240000|2021-12-08 15:10:40|18673.78|18673.78|18669.82|18669.82|18673.78|18673.78|18669.82|18669.82|0
1638976260000|2021-12-08 15:11:00|18665.85|18665.85|18669.82|18669.82|18669.82|18669.82|18665.85|18665.85|0
1638976300000|2021-12-08 15:11:40|18665.85|18665.85|18665.85|18665.85|18665.85|18665.85|18665.85|18665.85|0
1638976310000|2021-12-08 15:11:50|18661.89|18661.89|18661.89|18661.89|18661.89|18661.89|18661.89|18661.89|0
1638976330000|2021-12-08 15:12:10|18664.68|18664.68|18670.05|18670.05|18670.05|18670.05|18664.68|18664.68|0
1638976360000|2021-12-08 15:12:40|18666.08|18666.08|18666.08|18666.08|18666.08|18666.08|18666.08|18666.08|0
1638976380000|2021-12-08 15:13:00|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|0
1638976390000|2021-12-08 15:13:10|18666.08|18666.08|18664.68|18664.68|18666.08|18666.08|18664.68|18664.68|0
1638976410000|2021-12-08 15:13:30|18668.65|18668.65|18668.65|18668.65|18668.65|18668.65|18668.65|18668.65|0
1638976420000|2021-12-08 15:13:40|18672.62|18672.62|18672.62|18672.62|18672.62|18672.62|18672.62|18672.62|0
1638976480000|2021-12-08 15:14:40|18674.01|18674.01|18674.01|18674.01|18674.01|18674.01|18674.01|18674.01|0
1638976490000|2021-12-08 15:14:50|18672.62|18672.62|18672.62|18672.62|18672.62|18672.62|18672.62|18672.62|0
1638976500000|2021-12-08 15:15:00|18675.41|18675.41|18675.41|18675.41|18675.41|18675.41|18675.41|18675.41|0
1638976520000|2021-12-08 15:15:20|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|0
1638976530000|2021-12-08 15:15:30|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|18681.01|0
1638976540000|2021-12-08 15:15:40|18678.21|18678.21|18678.21|18678.21|18678.21|18678.21|18678.21|18678.21|0
1638976550000|2021-12-08 15:15:50|18675.41|18675.41|18672.62|18672.62|18675.41|18675.41|18672.62|18672.62|0
1638976560000|2021-12-08 15:16:00|18671.22|18671.22|18671.22|18671.22|18671.22|18671.22|18671.22|18671.22|0
1638976570000|2021-12-08 15:16:10|18669.84|18669.84|18669.84|18669.84|18669.84|18669.84|18669.84|18669.84|0
1638976580000|2021-12-08 15:16:20|18665.64|18665.64|18662.84|18662.84|18665.64|18665.64|18662.84|18662.84|0
1638976610000|2021-12-08 15:16:50|18654.91|18654.91|18654.91|18654.91|18654.91|18654.91|18654.91|18654.91|0
1638976620000|2021-12-08 15:17:00|18650.94|18650.94|18649.78|18649.78|18650.94|18650.94|18646.98|18646.98|0
1638976680000|2021-12-08 15:18:00|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|0
1638976710000|2021-12-08 15:18:30|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|0
1638976730000|2021-12-08 15:18:50|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|0
1638976750000|2021-12-08 15:19:10|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|18651.2|0
1638976760000|2021-12-08 15:19:20|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|0
1638976820000|2021-12-08 15:20:20|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|18647.69|0
1638976880000|2021-12-08 15:21:20|18649.09|18649.09|18641.16|18641.16|18649.09|18649.09|18641.16|18641.16|0
1638976890000|2021-12-08 15:21:30|18637.2|18637.2|18637.2|18637.2|18637.2|18637.2|18637.2|18637.2|0
1638976900000|2021-12-08 15:21:40|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|0
1638976910000|2021-12-08 15:21:50|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|0
1638976990000|2021-12-08 15:23:10|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|0
1638977010000|2021-12-08 15:23:30|18645.13|18645.13|18645.13|18645.13|18645.13|18645.13|18645.13|18645.13|0
1638977170000|2021-12-08 15:26:10|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|18641.16|0
1638977210000|2021-12-08 15:26:50|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|18633.23|0
1638977240000|2021-12-08 15:27:20|18631.83|18631.83|18631.83|18631.83|18631.83|18631.83|18631.83|18631.83|0
1638977300000|2021-12-08 15:28:20|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|0
1638977340000|2021-12-08 15:29:00|18626.47|18626.47|18624.61|18624.61|18626.47|18626.47|18623.21|18623.21|0
1638977350000|2021-12-08 15:29:10|18620.64|18620.64|18620.64|18620.64|18620.64|18620.64|18620.64|18620.64|0
1638977360000|2021-12-08 15:29:20|18616.68|18616.68|18616.68|18616.68|18616.68|18616.68|18616.68|18616.68|0
1638977380000|2021-12-08 15:29:40|18612.71|18612.71|18612.25|18612.25|18612.71|18612.71|18612.25|18612.25|0
1638977400000|2021-12-08 15:30:00|18614.23|18614.23|18612.25|18612.25|18614.23|18614.23|18612.25|18612.25|0
1638977410000|2021-12-08 15:30:10|18616.22|18616.22|18612.25|18612.25|18616.22|18616.22|18612.25|18612.25|0
1638977430000|2021-12-08 15:30:30|18609.45|18609.45|18608.05|18608.05|18609.45|18609.45|18608.05|18608.05|0
1638977480000|2021-12-08 15:31:20|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|18615.98|0
1638977530000|2021-12-08 15:32:10|18614.58|18614.58|18614.58|18614.58|18614.58|18614.58|18614.58|18614.58|0
1638977590000|2021-12-08 15:33:10|18618.55|18618.55|18621.35|18621.35|18621.35|18621.35|18618.55|18618.55|0
1638977600000|2021-12-08 15:33:20|18617.38|18617.38|18622.48|18622.48|18622.48|18622.48|18617.38|18617.38|0
1638977660000|2021-12-08 15:34:20|18622.02|18622.02|18621.56|18621.56|18622.02|18622.02|18621.56|18621.56|0
1638977680000|2021-12-08 15:34:40|18620.16|18620.16|18621.08|18621.08|18621.08|18621.08|18620.16|18620.16|0
1638977690000|2021-12-08 15:34:50|18617.12|18617.12|18621.08|18621.08|18621.08|18621.08|18617.12|18617.12|0
1638977720000|2021-12-08 15:35:20|18620.62|18620.62|18620.62|18620.62|18620.62|18620.62|18620.62|18620.62|0
1638977730000|2021-12-08 15:35:30|18620.16|18620.16|18620.16|18620.16|18620.16|18620.16|18620.16|18620.16|0
1638977740000|2021-12-08 15:35:40|18628.09|18628.09|18629.49|18629.49|18629.49|18629.49|18628.09|18628.09|0
1638977750000|2021-12-08 15:35:50|18630.89|18630.89|18630.89|18630.89|18630.89|18630.89|18630.89|18630.89|0
1638977760000|2021-12-08 15:36:00|18629.49|18629.49|18629.49|18629.49|18629.49|18629.49|18629.49|18629.49|0
1638977780000|2021-12-08 15:36:20|18625.53|18625.53|18617.6|18617.6|18625.53|18625.53|18617.6|18617.6|0
1638977790000|2021-12-08 15:36:30|18617.14|18617.14|18617.14|18617.14|18617.14|18617.14|18617.14|18617.14|0
1638977860000|2021-12-08 15:37:40|18618.54|18618.54|18618.54|18618.54|18618.54|18618.54|18618.54|18618.54|0
1638977880000|2021-12-08 15:38:00|18618.08|18618.08|18613.88|18613.88|18618.08|18618.08|18613.88|18613.88|0
1638977960000|2021-12-08 15:39:20|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|0
1638977970000|2021-12-08 15:39:30|18616.44|18616.44|18616.44|18616.44|18616.44|18616.44|18616.44|18616.44|0
1638978020000|2021-12-08 15:40:20|18608.51|18608.51|18608.51|18608.51|18608.51|18608.51|18608.51|18608.51|0
1638978090000|2021-12-08 15:41:30|18608.97|18608.97|18608.97|18608.97|18608.97|18608.97|18608.97|18608.97|0
1638978120000|2021-12-08 15:42:00|18607.57|18607.57|18607.57|18607.57|18607.57|18607.57|18607.57|18607.57|0
1638978170000|2021-12-08 15:42:50|18611.54|18611.54|18607.57|18607.57|18611.54|18611.54|18607.57|18607.57|0
1638978190000|2021-12-08 15:43:10|18606.17|18606.17|18604.77|18604.77|18606.17|18606.17|18604.77|18604.77|0
1638978210000|2021-12-08 15:43:30|18605.23|18605.23|18605.23|18605.23|18605.23|18605.23|18605.23|18605.23|0
1638978270000|2021-12-08 15:44:30|18609.2|18609.2|18609.2|18609.2|18609.2|18609.2|18609.2|18609.2|0
1638978300000|2021-12-08 15:45:00|18605.23|18605.23|18601.27|18601.27|18605.23|18605.23|18601.27|18601.27|0
1638978320000|2021-12-08 15:45:20|18597.3|18597.3|18593.34|18593.34|18597.3|18597.3|18593.34|18593.34|0
1638978340000|2021-12-08 15:45:40|18589.14|18589.14|18589.14|18589.14|18589.14|18589.14|18589.14|18589.14|0
1638978390000|2021-12-08 15:46:30|18588.68|18588.68|18588.68|18588.68|18588.68|18588.68|18588.68|18588.68|0
1638978400000|2021-12-08 15:46:40|18580.75|18580.75|18580.75|18580.75|18580.75|18580.75|18580.75|18580.75|0
1638978420000|2021-12-08 15:47:00|18584.71|18584.71|18584.71|18584.71|18584.71|18584.71|18584.71|18584.71|0
1638978430000|2021-12-08 15:47:10|18588.68|18588.68|18589.14|18589.14|18592.64|18592.64|18588.68|18588.68|0
1638978480000|2021-12-08 15:48:00|18587.74|18587.74|18587.74|18587.74|18587.74|18587.74|18587.74|18587.74|0
1638978530000|2021-12-08 15:48:50|18588.2|18588.2|18588.2|18588.2|18588.2|18588.2|18588.2|18588.2|0
1638978550000|2021-12-08 15:49:10|18584.23|18584.23|18584.23|18584.23|18584.23|18584.23|18584.23|18584.23|0
1638978570000|2021-12-08 15:49:30|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|18585.63|0
1638978580000|2021-12-08 15:49:40|18589.6|18589.6|18593.56|18593.56|18593.56|18593.56|18589.6|18589.6|0
1638978590000|2021-12-08 15:49:50|18594.02|18594.02|18594.94|18594.94|18594.94|18594.94|18594.02|18594.02|0
1638978650000|2021-12-08 15:50:50|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|0
1638978670000|2021-12-08 15:51:10|18594.94|18594.94|18594.94|18594.94|18594.94|18594.94|18594.94|18594.94|0
1638978690000|2021-12-08 15:51:30|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|18596.34|0
1638978740000|2021-12-08 15:52:20|18597.74|18597.74|18599.14|18599.14|18599.14|18599.14|18597.74|18597.74|0
1638978760000|2021-12-08 15:52:40|18603.11|18603.11|18603.11|18603.11|18603.11|18603.11|18603.11|18603.11|0
1638978770000|2021-12-08 15:52:50|18595.18|18595.18|18595.18|18595.18|18595.18|18595.18|18595.18|18595.18|0
1638978780000|2021-12-08 15:53:00|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|0
1638978800000|2021-12-08 15:53:20|18595.62|18595.62|18595.62|18595.62|18595.62|18595.62|18595.62|18595.62|0
1638978840000|2021-12-08 15:54:00|18594.24|18594.24|18594.7|18594.7|18594.7|18594.7|18594.24|18594.24|0
1638978920000|2021-12-08 15:55:20|18593.3|18593.3|18600.29|18600.29|18600.29|18600.29|18593.3|18593.3|0
1638978930000|2021-12-08 15:55:30|18601.69|18601.69|18597.73|18597.73|18601.69|18601.69|18597.73|18597.73|0
1638978940000|2021-12-08 15:55:40|18589.8|18589.8|18586.06|18586.06|18589.8|18589.8|18585.6|18585.6|0
1638978950000|2021-12-08 15:55:50|18590.02|18590.02|18590.02|18590.02|18590.02|18590.02|18590.02|18590.02|0
1638978990000|2021-12-08 15:56:30|18590.48|18590.48|18591.88|18591.88|18591.88|18591.88|18590.48|18590.48|0
1638979080000|2021-12-08 15:58:00|18592.34|18592.34|18592.34|18592.34|18592.34|18592.34|18592.34|18592.34|0
1638979170000|2021-12-08 15:59:30|18590.94|18590.94|18590.94|18590.94|18590.94|18590.94|18590.94|18590.94|0
1638979200000|2021-12-08 16:00:00|18589.54|18589.54|18589.54|18589.54|18589.54|18589.54|18589.54|18589.54|0
1638979260000|2021-12-08 16:01:00|18590|18590|18589.54|18589.54|18590|18590|18589.54|18589.54|0
1638979270000|2021-12-08 16:01:10|18590|18590|18590|18590|18590|18590|18590|18590|0
1638979320000|2021-12-08 16:02:00|18586.04|18586.04|18578.11|18578.11|18586.04|18586.04|18578.11|18578.11|0
1638979330000|2021-12-08 16:02:10|18570.18|18570.18|18571.1|18571.1|18571.1|18571.1|18570.18|18570.18|0
1638979350000|2021-12-08 16:02:30|18569.7|18569.7|18569.7|18569.7|18569.7|18569.7|18569.7|18569.7|0
1638979390000|2021-12-08 16:03:10|18561.77|18561.77|18557.8|18557.8|18561.77|18561.77|18557.8|18557.8|0
1638979400000|2021-12-08 16:03:20|18556.4|18556.4|18560.37|18560.37|18560.37|18560.37|18556.4|18556.4|0
1638979430000|2021-12-08 16:03:50|18563.17|18563.17|18563.17|18563.17|18563.17|18563.17|18563.17|18563.17|0
1638979450000|2021-12-08 16:04:10|18564.57|18564.57|18572.5|18572.5|18572.5|18572.5|18564.57|18564.57|0
1638979470000|2021-12-08 16:04:30|18569.7|18569.7|18573.66|18573.66|18573.66|18573.66|18569.7|18569.7|0
1638979490000|2021-12-08 16:04:50|18572.74|18572.74|18572.74|18572.74|18572.74|18572.74|18572.74|18572.74|0
1638979520000|2021-12-08 16:05:20|18575.54|18575.54|18575.54|18575.54|18575.54|18575.54|18575.54|18575.54|0
1638979560000|2021-12-08 16:06:00|18578.34|18578.34|18578.34|18578.34|18581.14|18581.14|18578.34|18578.34|0
1638979570000|2021-12-08 16:06:10|18576.94|18576.94|18578.34|18578.34|18578.34|18578.34|18576.94|18576.94|0
1638979580000|2021-12-08 16:06:20|18582.54|18582.54|18578.57|18578.57|18582.54|18582.54|18578.57|18578.57|0
1638979590000|2021-12-08 16:06:30|18574.61|18574.61|18574.61|18574.61|18578.57|18578.57|18574.61|18574.61|0
1638979630000|2021-12-08 16:07:10|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|0
1638979640000|2021-12-08 16:07:20|18576.01|18576.01|18576.01|18576.01|18576.01|18576.01|18576.01|18576.01|0
1638979650000|2021-12-08 16:07:30|18574.61|18574.61|18574.61|18574.61|18574.61|18574.61|18574.61|18574.61|0
1638979660000|2021-12-08 16:07:40|18571.81|18571.81|18571.81|18571.81|18571.81|18571.81|18571.81|18571.81|0
1638979670000|2021-12-08 16:07:50|18573.21|18573.21|18569.01|18569.01|18573.21|18573.21|18569.01|18569.01|0
1638979680000|2021-12-08 16:08:00|18569.47|18569.47|18569.47|18569.47|18569.47|18569.47|18569.47|18569.47|0
1638979700000|2021-12-08 16:08:20|18573.44|18573.44|18573.44|18573.44|18573.44|18573.44|18573.44|18573.44|0
1638979720000|2021-12-08 16:08:40|18576.24|18576.24|18574.84|18574.84|18576.24|18576.24|18574.84|18574.84|0
1638979730000|2021-12-08 16:08:50|18573.44|18573.44|18573.44|18573.44|18573.44|18573.44|18573.44|18573.44|0
1638979770000|2021-12-08 16:09:30|18577.4|18577.4|18581.37|18581.37|18581.37|18581.37|18577.4|18577.4|0
1638979840000|2021-12-08 16:10:40|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|0
1638979850000|2021-12-08 16:10:50|18583.95|18583.95|18579.99|18579.99|18583.95|18583.95|18579.99|18579.99|0
1638979920000|2021-12-08 16:12:00|18581.39|18581.39|18585.35|18585.35|18585.35|18585.35|18581.39|18581.39|0
1638979980000|2021-12-08 16:13:00|18589.32|18589.32|18589.32|18589.32|18589.32|18589.32|18589.32|18589.32|0
1638979990000|2021-12-08 16:13:10|18593.28|18593.28|18589.32|18589.32|18593.28|18593.28|18589.32|18589.32|0
1638980020000|2021-12-08 16:13:40|18590.24|18590.24|18590.24|18590.24|18590.24|18590.24|18590.24|18590.24|0
1638980040000|2021-12-08 16:14:00|18586.27|18586.27|18590.24|18590.24|18590.24|18590.24|18586.27|18586.27|0
1638980060000|2021-12-08 16:14:20|18591.64|18591.64|18591.64|18591.64|18591.64|18591.64|18591.64|18591.64|0
1638980090000|2021-12-08 16:14:50|18599.57|18599.57|18599.57|18599.57|18599.57|18599.57|18599.57|18599.57|0
1638980110000|2021-12-08 16:15:10|18598.17|18598.17|18598.17|18598.17|18598.17|18598.17|18598.17|18598.17|0
1638980210000|2021-12-08 16:16:50|18594.2|18594.2|18594.2|18594.2|18594.2|18594.2|18594.2|18594.2|0
1638980220000|2021-12-08 16:17:00|18595.6|18595.6|18595.6|18595.6|18595.6|18595.6|18595.6|18595.6|0
1638980250000|2021-12-08 16:17:30|18594.2|18594.2|18594.2|18594.2|18594.2|18594.2|18594.2|18594.2|0
1638980280000|2021-12-08 16:18:00|18592.8|18592.8|18591.4|18591.4|18592.8|18592.8|18591.4|18591.4|0
1638980320000|2021-12-08 16:18:40|18592.8|18592.8|18592.8|18592.8|18592.8|18592.8|18592.8|18592.8|0
1638980330000|2021-12-08 16:18:50|18588.84|18588.84|18588.84|18588.84|18588.84|18588.84|18588.84|18588.84|0
1638980340000|2021-12-08 16:19:00|18586.04|18586.04|18586.04|18586.04|18586.04|18586.04|18586.04|18586.04|0
1638980350000|2021-12-08 16:19:10|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|0
1638980360000|2021-12-08 16:19:20|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|0
1638980380000|2021-12-08 16:19:40|18587.21|18587.21|18587.21|18587.21|18587.21|18587.21|18587.21|18587.21|0
1638980390000|2021-12-08 16:19:50|18583.24|18583.24|18583.24|18583.24|18583.24|18583.24|18583.24|18583.24|0
1638980410000|2021-12-08 16:20:10|18581.84|18581.84|18582.76|18582.76|18582.76|18582.76|18581.84|18581.84|0
1638980430000|2021-12-08 16:20:30|18584.16|18584.16|18582.76|18582.76|18584.16|18584.16|18582.76|18582.76|0
1638980440000|2021-12-08 16:20:40|18581.38|18581.38|18584.18|18584.18|18584.18|18584.18|18581.38|18581.38|0
1638980450000|2021-12-08 16:20:50|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|0
1638980460000|2021-12-08 16:21:00|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|0
1638980480000|2021-12-08 16:21:20|18574.85|18574.85|18574.85|18574.85|18574.85|18574.85|18574.85|18574.85|0
1638980490000|2021-12-08 16:21:30|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|0
1638980500000|2021-12-08 16:21:40|18581.61|18581.61|18581.61|18581.61|18581.61|18581.61|18581.61|18581.61|0
1638980530000|2021-12-08 16:22:10|18585.58|18585.58|18589.54|18589.54|18589.54|18589.54|18585.58|18585.58|0
1638980540000|2021-12-08 16:22:20|18588.15|18588.15|18588.15|18588.15|18588.15|18588.15|18588.15|18588.15|0
1638980550000|2021-12-08 16:22:30|18584.18|18584.18|18585.58|18585.58|18585.58|18585.58|18584.18|18584.18|0
1638980560000|2021-12-08 16:22:40|18584.18|18584.18|18584.18|18584.18|18584.18|18584.18|18584.18|18584.18|0
1638980570000|2021-12-08 16:22:50|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|0
1638980580000|2021-12-08 16:23:00|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|0
1638980590000|2021-12-08 16:23:10|18594.91|18594.91|18594.91|18594.91|18594.91|18594.91|18594.91|18594.91|0
1638980600000|2021-12-08 16:23:20|18602.84|18602.84|18605.64|18605.64|18605.64|18605.64|18602.84|18602.84|0
1638980620000|2021-12-08 16:23:40|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|0
1638980630000|2021-12-08 16:23:50|18602.84|18602.84|18604.24|18604.24|18604.24|18604.24|18602.84|18602.84|0
1638980650000|2021-12-08 16:24:10|18602.84|18602.84|18602.84|18602.84|18602.84|18602.84|18602.84|18602.84|0
1638980660000|2021-12-08 16:24:20|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|0
1638980670000|2021-12-08 16:24:30|18602.36|18602.36|18602.36|18602.36|18602.36|18602.36|18602.36|18602.36|0
1638980690000|2021-12-08 16:24:50|18600.96|18600.96|18600.96|18600.96|18602.36|18602.36|18600.96|18600.96|0
1638980700000|2021-12-08 16:25:00|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|0
1638980710000|2021-12-08 16:25:10|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|0
1638980720000|2021-12-08 16:25:20|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|18583.7|0
1638980740000|2021-12-08 16:25:40|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|0
1638980750000|2021-12-08 16:25:50|18578.1|18578.1|18578.1|18578.1|18578.1|18578.1|18578.1|18578.1|0
1638980770000|2021-12-08 16:26:10|18579.5|18579.5|18580.9|18580.9|18582.3|18582.3|18579.5|18579.5|0
1638980780000|2021-12-08 16:26:20|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|0
1638980800000|2021-12-08 16:26:40|18580.9|18580.9|18580.9|18580.9|18580.9|18580.9|18580.9|18580.9|0
1638980850000|2021-12-08 16:27:30|18576.94|18576.94|18576.02|18576.02|18576.94|18576.94|18576.02|18576.02|0
1638980870000|2021-12-08 16:27:50|18574.62|18574.62|18574.62|18574.62|18574.62|18574.62|18574.62|18574.62|0
1638980880000|2021-12-08 16:28:00|18570.65|18570.65|18570.65|18570.65|18570.65|18570.65|18570.65|18570.65|0
1638980910000|2021-12-08 16:28:30|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|18569.25|0
1638980920000|2021-12-08 16:28:40|18567.85|18567.85|18569.25|18569.25|18569.25|18569.25|18567.85|18567.85|0
1638980930000|2021-12-08 16:28:50|18567.85|18567.85|18567.85|18567.85|18567.85|18567.85|18567.85|18567.85|0
1638980940000|2021-12-08 16:29:00|18571.82|18571.82|18575.78|18575.78|18575.78|18575.78|18567.85|18567.85|0
1638980950000|2021-12-08 16:29:10|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|18574.38|0
1638980960000|2021-12-08 16:29:20|18570.42|18570.42|18570.42|18570.42|18570.42|18570.42|18570.42|18570.42|0
1638980970000|2021-12-08 16:29:30|18569.02|18569.02|18571.58|18571.58|18571.58|18571.58|18567.62|18567.62|0
1638980980000|2021-12-08 16:29:40|18574.17|18574.17|18572.77|18572.77|18575.57|18575.57|18572.77|18572.77|0
1638980990000|2021-12-08 16:29:50|18576.97|18576.97|18571.37|18571.37|18576.97|18576.97|18571.37|18571.37|0
1639037750000|2021-12-09 08:15:50|18740|18740|18736.04|18736.04|18740|18740|18736.04|18736.04|0
1639037790000|2021-12-09 08:16:30|18737.44|18737.44|18744.2|18744.2|18744.2|18744.2|18737.44|18737.44|0
1639037880000|2021-12-09 08:18:00|18740.24|18740.24|18740.24|18740.24|18740.24|18740.24|18740.24|18740.24|0
1639037930000|2021-12-09 08:18:50|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|0
1639037940000|2021-12-09 08:19:00|18757.73|18757.73|18757.73|18757.73|18757.73|18757.73|18757.73|18757.73|0
1639037990000|2021-12-09 08:19:50|18769.63|18769.63|18769.63|18769.63|18769.63|18769.63|18769.63|18769.63|0
1639038100000|2021-12-09 08:21:40|18777.56|18777.56|18777.56|18777.56|18777.56|18777.56|18777.56|18777.56|0
1639038110000|2021-12-09 08:21:50|18773.59|18773.59|18773.59|18773.59|18773.59|18773.59|18773.59|18773.59|0
1639038130000|2021-12-09 08:22:10|18772.19|18772.19|18772.19|18772.19|18772.19|18772.19|18772.19|18772.19|0
1639038200000|2021-12-09 08:23:20|18784.09|18784.09|18784.09|18784.09|18784.09|18784.09|18784.09|18784.09|0
1639038290000|2021-12-09 08:24:50|18792.02|18792.02|18792.02|18792.02|18792.02|18792.02|18792.02|18792.02|0
1639038300000|2021-12-09 08:25:00|18796.22|18796.22|18796.22|18796.22|18796.22|18796.22|18796.22|18796.22|0
1639038340000|2021-12-09 08:25:40|18793|18793|18793|18793|18793|18793|18793|18793|0
1639038410000|2021-12-09 08:26:50|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|0
1639038430000|2021-12-09 08:27:10|18794.63|18794.63|18794.63|18794.63|18794.63|18794.63|18794.63|18794.63|0
1639038540000|2021-12-09 08:29:00|18796.01|18796.01|18796.01|18796.01|18796.01|18796.01|18796.01|18796.01|0
1639038550000|2021-12-09 08:29:10|18793.21|18793.21|18786.21|18786.21|18793.21|18793.21|18786.21|18786.21|0
1639038600000|2021-12-09 08:30:00|18758.46|18758.46|18758.46|18758.46|18758.46|18758.46|18758.46|18758.46|0
1639038660000|2021-12-09 08:31:00|18752.86|18752.86|18752.86|18752.86|18752.86|18752.86|18752.86|18752.86|0
1639038870000|2021-12-09 08:34:30|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|0
1639038880000|2021-12-09 08:34:40|18771.29|18771.29|18771.29|18771.29|18771.29|18771.29|18771.29|18771.29|0
1639039030000|2021-12-09 08:37:10|18767.32|18767.32|18767.32|18767.32|18767.32|18767.32|18767.32|18767.32|0
1639039050000|2021-12-09 08:37:30|18761.72|18761.72|18761.72|18761.72|18761.72|18761.72|18761.72|18761.72|0
1639039140000|2021-12-09 08:39:00|18763.12|18763.12|18764.52|18764.52|18764.52|18764.52|18763.12|18763.12|0
1639039190000|2021-12-09 08:39:50|18760.56|18760.56|18760.56|18760.56|18760.56|18760.56|18760.56|18760.56|0
1639039220000|2021-12-09 08:40:20|18764.76|18764.76|18764.76|18764.76|18764.76|18764.76|18764.76|18764.76|0
1639039240000|2021-12-09 08:40:40|18772.69|18772.69|18768.72|18768.72|18772.69|18772.69|18768.72|18768.72|0
1639039260000|2021-12-09 08:41:00|18776.65|18776.65|18776.65|18776.65|18776.65|18776.65|18776.65|18776.65|0
1639039270000|2021-12-09 08:41:10|18769.65|18769.65|18769.65|18769.65|18769.65|18769.65|18769.65|18769.65|0
1639039320000|2021-12-09 08:42:00|18767.82|18767.82|18767.82|18767.82|18767.82|18767.82|18767.82|18767.82|0
1639039340000|2021-12-09 08:42:20|18767.36|18767.36|18767.36|18767.36|18767.36|18767.36|18767.36|18767.36|0
1639039460000|2021-12-09 08:44:20|18771.32|18771.32|18771.32|18771.32|18771.32|18771.32|18771.32|18771.32|0
1639039470000|2021-12-09 08:44:30|18763.39|18763.39|18763.39|18763.39|18763.39|18763.39|18763.39|18763.39|0
1639039480000|2021-12-09 08:44:40|18775.29|18775.29|18775.29|18775.29|18775.29|18775.29|18775.29|18775.29|0
1639039510000|2021-12-09 08:45:10|18779.25|18779.25|18779.25|18779.25|18779.25|18779.25|18779.25|18779.25|0
1639039530000|2021-12-09 08:45:30|18782.05|18782.05|18782.05|18782.05|18782.05|18782.05|18782.05|18782.05|0
1639039640000|2021-12-09 08:47:20|18780.67|18780.67|18784.87|18784.87|18784.87|18784.87|18780.67|18780.67|0
1639039690000|2021-12-09 08:48:10|18792.8|18792.8|18792.8|18792.8|18792.8|18792.8|18792.8|18792.8|0
1639039720000|2021-12-09 08:48:40|18791.4|18791.4|18791.4|18791.4|18791.4|18791.4|18791.4|18791.4|0
1639039730000|2021-12-09 08:48:50|18790|18790|18790|18790|18790|18790|18790|18790|0
1639039740000|2021-12-09 08:49:00|18784.4|18784.4|18784.4|18784.4|18784.4|18784.4|18784.4|18784.4|0
1639039810000|2021-12-09 08:50:10|18777.41|18777.41|18778.81|18778.81|18778.81|18778.81|18777.41|18777.41|0
1639039880000|2021-12-09 08:51:20|18774.61|18774.61|18774.61|18774.61|18774.61|18774.61|18774.61|18774.61|0
1639039890000|2021-12-09 08:51:30|18786.5|18786.5|18786.5|18786.5|18786.5|18786.5|18786.5|18786.5|0
1639039970000|2021-12-09 08:52:50|18790.47|18790.47|18794.43|18794.43|18794.43|18794.43|18790.47|18790.47|0
1639040010000|2021-12-09 08:53:30|18801.43|18801.43|18801.43|18801.43|18801.43|18801.43|18801.43|18801.43|0
1639040060000|2021-12-09 08:54:20|18793.5|18793.5|18794.67|18794.67|18801.43|18801.43|18793.5|18793.5|0
1639040160000|2021-12-09 08:56:00|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|0
1639040170000|2021-12-09 08:56:10|18806.56|18806.56|18806.56|18806.56|18806.56|18806.56|18806.56|18806.56|0
1639040190000|2021-12-09 08:56:30|18810.53|18810.53|18810.53|18810.53|18810.53|18810.53|18810.53|18810.53|0
1639040200000|2021-12-09 08:56:40|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|0
1639040230000|2021-12-09 08:57:10|18822.42|18822.42|18822.42|18822.42|18822.42|18822.42|18822.42|18822.42|0
1639040250000|2021-12-09 08:57:30|18826.39|18826.39|18826.39|18826.39|18826.39|18826.39|18826.39|18826.39|0
1639040340000|2021-12-09 08:59:00|18818.46|18818.46|18814.49|18814.49|18818.46|18818.46|18814.49|18814.49|0
1639040380000|2021-12-09 08:59:40|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|18802.6|0
1639040430000|2021-12-09 09:00:30|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|0
1639040750000|2021-12-09 09:05:50|18798.4|18798.4|18798.4|18798.4|18798.4|18798.4|18798.4|18798.4|0
1639040760000|2021-12-09 09:06:00|18790.47|18790.47|18790.47|18790.47|18790.47|18790.47|18790.47|18790.47|0
1639040790000|2021-12-09 09:06:30|18782.54|18782.54|18778.57|18778.57|18782.54|18782.54|18778.57|18778.57|0
1639040850000|2021-12-09 09:07:30|18771.57|18771.57|18771.57|18771.57|18771.57|18771.57|18771.57|18771.57|0
1639040900000|2021-12-09 09:08:20|18775.54|18775.54|18787.44|18787.44|18787.44|18787.44|18775.54|18775.54|0
1639040910000|2021-12-09 09:08:30|18784.64|18784.64|18780.67|18780.67|18784.64|18784.64|18780.67|18780.67|0
1639040920000|2021-12-09 09:08:40|18782.07|18782.07|18782.07|18782.07|18782.07|18782.07|18782.07|18782.07|0
1639040930000|2021-12-09 09:08:50|18776.47|18776.47|18776.47|18776.47|18776.47|18776.47|18776.47|18776.47|0
1639041090000|2021-12-09 09:11:30|18772.51|18772.51|18772.51|18772.51|18772.51|18772.51|18772.51|18772.51|0
1639041260000|2021-12-09 09:14:20|18770.67|18770.67|18770.67|18770.67|18770.67|18770.67|18770.67|18770.67|0
1639041270000|2021-12-09 09:14:30|18766.7|18766.7|18766.7|18766.7|18766.7|18766.7|18766.7|18766.7|0
1639041330000|2021-12-09 09:15:30|18758.77|18758.77|18758.77|18758.77|18758.77|18758.77|18758.77|18758.77|0
1639041440000|2021-12-09 09:17:20|18753.17|18753.17|18762.5|18762.5|18762.5|18762.5|18753.17|18753.17|0
1639041480000|2021-12-09 09:18:00|18758.54|18758.54|18750.61|18750.61|18758.54|18758.54|18750.61|18750.61|0
1639041530000|2021-12-09 09:18:50|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|0
1639041540000|2021-12-09 09:19:00|18741.05|18741.05|18741.05|18741.05|18741.05|18741.05|18741.05|18741.05|0
1639041550000|2021-12-09 09:19:10|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|0
1639041640000|2021-12-09 09:20:40|18754.81|18754.81|18754.81|18754.81|18754.81|18754.81|18754.81|18754.81|0
1639041680000|2021-12-09 09:21:20|18753.41|18753.41|18753.41|18753.41|18753.41|18753.41|18753.41|18753.41|0
1639041700000|2021-12-09 09:21:40|18757.37|18757.37|18761.34|18761.34|18761.34|18761.34|18757.37|18757.37|0
1639041710000|2021-12-09 09:21:50|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|0
1639041750000|2021-12-09 09:22:30|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|0
1639041790000|2021-12-09 09:23:10|18762.74|18762.74|18754.81|18754.81|18762.74|18762.74|18754.81|18754.81|0
1639041850000|2021-12-09 09:24:10|18750.84|18750.84|18750.84|18750.84|18750.84|18750.84|18750.84|18750.84|0
1639041900000|2021-12-09 09:25:00|18746.64|18746.64|18746.64|18746.64|18746.64|18746.64|18746.64|18746.64|0
1639041970000|2021-12-09 09:26:10|18750.61|18750.61|18750.61|18750.61|18750.61|18750.61|18750.61|18750.61|0
1639042010000|2021-12-09 09:26:50|18752.01|18752.01|18752.01|18752.01|18752.01|18752.01|18752.01|18752.01|0
1639042020000|2021-12-09 09:27:00|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|0
1639042090000|2021-12-09 09:28:10|18763.9|18763.9|18763.9|18763.9|18763.9|18763.9|18763.9|18763.9|0
1639042100000|2021-12-09 09:28:20|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|0
1639042120000|2021-12-09 09:28:40|18773.23|18773.23|18773.23|18773.23|18773.23|18773.23|18773.23|18773.23|0
1639042140000|2021-12-09 09:29:00|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|0
1639042220000|2021-12-09 09:30:20|18762.5|18762.5|18762.5|18762.5|18762.5|18762.5|18762.5|18762.5|0
1639042350000|2021-12-09 09:32:30|18766.47|18766.47|18766.47|18766.47|18766.47|18766.47|18766.47|18766.47|0
1639042430000|2021-12-09 09:33:50|18769.27|18769.27|18769.27|18769.27|18769.27|18769.27|18769.27|18769.27|0
1639042500000|2021-12-09 09:35:00|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|18765.3|0
1639042540000|2021-12-09 09:35:40|18757.37|18757.37|18757.37|18757.37|18757.37|18757.37|18757.37|18757.37|0
1639042670000|2021-12-09 09:37:50|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|0
1639042780000|2021-12-09 09:39:40|18769.27|18769.27|18769.27|18769.27|18769.27|18769.27|18769.27|18769.27|0
1639042910000|2021-12-09 09:41:50|18766.47|18766.47|18766.47|18766.47|18766.47|18766.47|18766.47|18766.47|0
1639043000000|2021-12-09 09:43:20|18763.67|18763.67|18751.78|18751.78|18763.67|18763.67|18751.78|18751.78|0
1639043030000|2021-12-09 09:43:50|18751.32|18751.32|18751.32|18751.32|18751.32|18751.32|18751.32|18751.32|0
1639043100000|2021-12-09 09:45:00|18744.32|18744.32|18742.92|18742.92|18744.32|18744.32|18742.92|18742.92|0
1639043120000|2021-12-09 09:45:20|18741.54|18741.54|18741.54|18741.54|18741.54|18741.54|18741.54|18741.54|0
1639043300000|2021-12-09 09:48:20|18744.34|18744.34|18744.34|18744.34|18744.34|18744.34|18744.34|18744.34|0
1639043350000|2021-12-09 09:49:10|18741.54|18741.54|18741.54|18741.54|18741.54|18741.54|18741.54|18741.54|0
1639043370000|2021-12-09 09:49:30|18749.94|18749.94|18752.74|18752.74|18752.74|18752.74|18749.94|18749.94|0
1639043510000|2021-12-09 09:51:50|18744.81|18744.81|18744.81|18744.81|18744.81|18744.81|18744.81|18744.81|0
1639043520000|2021-12-09 09:52:00|18740.84|18740.84|18740.84|18740.84|18740.84|18740.84|18740.84|18740.84|0
1639043620000|2021-12-09 09:53:40|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|0
1639043670000|2021-12-09 09:54:30|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|0
1639043780000|2021-12-09 09:56:20|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|0
1639043790000|2021-12-09 09:56:30|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|18752.74|0
1639043810000|2021-12-09 09:56:50|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|18748.77|0
1639043900000|2021-12-09 09:58:20|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|0
1639043980000|2021-12-09 09:59:40|18758.1|18758.1|18758.1|18758.1|18758.1|18758.1|18758.1|18758.1|0
1639043990000|2021-12-09 09:59:50|18762.07|18762.07|18762.07|18762.07|18762.07|18762.07|18762.07|18762.07|0
1639044060000|2021-12-09 10:01:00|18760.67|18760.67|18757.87|18757.87|18760.67|18760.67|18757.87|18757.87|0
1639044100000|2021-12-09 10:01:40|18760.67|18760.67|18760.67|18760.67|18760.67|18760.67|18760.67|18760.67|0
1639044120000|2021-12-09 10:02:00|18756.7|18756.7|18756.7|18756.7|18756.7|18756.7|18756.7|18756.7|0
1639044160000|2021-12-09 10:02:40|18753.9|18753.9|18753.9|18753.9|18753.9|18753.9|18753.9|18753.9|0
1639044170000|2021-12-09 10:02:50|18751.1|18751.1|18751.1|18751.1|18751.1|18751.1|18751.1|18751.1|0
1639044190000|2021-12-09 10:03:10|18744.34|18744.34|18743.88|18743.88|18744.34|18744.34|18743.88|18743.88|0
1639044210000|2021-12-09 10:03:30|18738.28|18738.28|18738.28|18738.28|18738.28|18738.28|18738.28|18738.28|0
1639044280000|2021-12-09 10:04:40|18742.25|18742.25|18742.25|18742.25|18742.25|18742.25|18742.25|18742.25|0
1639044330000|2021-12-09 10:05:30|18738.05|18738.05|18738.05|18738.05|18738.05|18738.05|18738.05|18738.05|0
1639044390000|2021-12-09 10:06:30|18742.01|18742.01|18749.94|18749.94|18749.94|18749.94|18730.12|18730.12|0
1639044400000|2021-12-09 10:06:40|18745.98|18745.98|18744.12|18744.12|18745.98|18745.98|18744.12|18744.12|0
1639044410000|2021-12-09 10:06:50|18756.01|18756.01|18756.01|18756.01|18756.01|18756.01|18756.01|18756.01|0
1639044490000|2021-12-09 10:08:10|18748.08|18748.08|18756.01|18756.01|18756.01|18756.01|18748.08|18748.08|0
1639044570000|2021-12-09 10:09:30|18744.12|18744.12|18744.12|18744.12|18744.12|18744.12|18744.12|18744.12|0
1639044580000|2021-12-09 10:09:40|18736.19|18736.19|18736.19|18736.19|18736.19|18736.19|18736.19|18736.19|0
1639044640000|2021-12-09 10:10:40|18735.73|18735.73|18735.73|18735.73|18735.73|18735.73|18735.73|18735.73|0
1639044670000|2021-12-09 10:11:10|18739.69|18739.69|18739.69|18739.69|18739.69|18739.69|18739.69|18739.69|0
1639044740000|2021-12-09 10:12:20|18734.1|18734.1|18734.1|18734.1|18734.1|18734.1|18734.1|18734.1|0
1639044820000|2021-12-09 10:13:40|18730.13|18730.13|18728.73|18728.73|18730.13|18730.13|18728.73|18728.73|0
1639044870000|2021-12-09 10:14:30|18724.77|18724.77|18724.77|18724.77|18724.77|18724.77|18724.77|18724.77|0
1639044920000|2021-12-09 10:15:20|18728.96|18728.96|18727.57|18727.57|18728.96|18728.96|18727.57|18727.57|0
1639044990000|2021-12-09 10:16:30|18730.36|18730.36|18730.36|18730.36|18730.36|18730.36|18730.36|18730.36|0
1639045080000|2021-12-09 10:18:00|18734.33|18734.33|18734.33|18734.33|18734.33|18734.33|18734.33|18734.33|0
1639045090000|2021-12-09 10:18:10|18738.29|18738.29|18738.29|18738.29|18738.29|18738.29|18738.29|18738.29|0
1639045100000|2021-12-09 10:18:20|18742.49|18742.49|18738.29|18738.29|18742.49|18742.49|18738.29|18738.29|0
1639045170000|2021-12-09 10:19:30|18742.26|18742.26|18742.26|18742.26|18742.26|18742.26|18742.26|18742.26|0
1639045180000|2021-12-09 10:19:40|18738.29|18738.29|18734.33|18734.33|18738.29|18738.29|18734.33|18734.33|0
1639045280000|2021-12-09 10:21:20|18732.93|18732.93|18728.96|18728.96|18732.93|18732.93|18728.96|18728.96|0
1639045320000|2021-12-09 10:22:00|18727.57|18727.57|18726.17|18726.17|18727.57|18727.57|18726.17|18726.17|0
1639045360000|2021-12-09 10:22:40|18724.77|18724.77|18724.77|18724.77|18724.77|18724.77|18724.77|18724.77|0
1639045390000|2021-12-09 10:23:10|18721.97|18721.97|18721.97|18721.97|18721.97|18721.97|18721.97|18721.97|0
1639045560000|2021-12-09 10:26:00|18725.93|18725.93|18725.93|18725.93|18725.93|18725.93|18725.93|18725.93|0
1639045570000|2021-12-09 10:26:10|18733.86|18733.86|18733.86|18733.86|18733.86|18733.86|18733.86|18733.86|0
1639045590000|2021-12-09 10:26:30|18737.83|18737.83|18737.83|18737.83|18737.83|18737.83|18737.83|18737.83|0
1639045610000|2021-12-09 10:26:50|18737.37|18737.37|18737.37|18737.37|18737.37|18737.37|18737.37|18737.37|0
1639045640000|2021-12-09 10:27:20|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|0
1639045810000|2021-12-09 10:30:10|18735.04|18735.04|18735.04|18735.04|18735.04|18735.04|18735.04|18735.04|0
1639045820000|2021-12-09 10:30:20|18739|18739|18739|18739|18739|18739|18739|18739|0
1639045840000|2021-12-09 10:30:40|18737.6|18737.6|18737.6|18737.6|18737.6|18737.6|18737.6|18737.6|0
1639045920000|2021-12-09 10:32:00|18738.06|18738.06|18738.06|18738.06|18738.06|18738.06|18738.06|18738.06|0
1639045930000|2021-12-09 10:32:10|18740.86|18740.86|18740.86|18740.86|18740.86|18740.86|18740.86|18740.86|0
1639045960000|2021-12-09 10:32:40|18736.9|18736.9|18736.9|18736.9|18736.9|18736.9|18736.9|18736.9|0
1639045980000|2021-12-09 10:33:00|18740.86|18740.86|18743.45|18743.45|18743.45|18743.45|18739.48|18739.48|0
1639045990000|2021-12-09 10:33:10|18740.65|18740.65|18740.65|18740.65|18740.65|18740.65|18740.65|18740.65|0
1639046030000|2021-12-09 10:33:50|18736.68|18736.68|18736.68|18736.68|18736.68|18736.68|18736.68|18736.68|0
1639046060000|2021-12-09 10:34:20|18733.88|18733.88|18729.92|18729.92|18733.88|18733.88|18729.92|18729.92|0
1639046190000|2021-12-09 10:36:30|18732.72|18732.72|18732.72|18732.72|18732.72|18732.72|18732.72|18732.72|0
1639046200000|2021-12-09 10:36:40|18731.32|18731.32|18731.32|18731.32|18731.32|18731.32|18731.32|18731.32|0
1639046230000|2021-12-09 10:37:10|18735.28|18735.28|18735.28|18735.28|18735.28|18735.28|18735.28|18735.28|0
1639046290000|2021-12-09 10:38:10|18731.32|18731.32|18735.28|18735.28|18735.28|18735.28|18731.32|18731.32|0
1639046340000|2021-12-09 10:39:00|18739.48|18739.48|18739.48|18739.48|18739.48|18739.48|18739.48|18739.48|0
1639046510000|2021-12-09 10:41:50|18733.88|18733.88|18729.92|18729.92|18733.88|18733.88|18729.92|18729.92|0
1639046670000|2021-12-09 10:44:30|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|0
1639046690000|2021-12-09 10:44:50|18725.72|18725.72|18727.12|18727.12|18727.12|18727.12|18725.72|18725.72|0
1639046810000|2021-12-09 10:46:50|18739.01|18739.01|18751.14|18751.14|18751.14|18751.14|18739.01|18739.01|0
1639046840000|2021-12-09 10:47:20|18750.68|18750.68|18750.68|18750.68|18750.68|18750.68|18750.68|18750.68|0
1639046850000|2021-12-09 10:47:30|18747.89|18747.89|18747.89|18747.89|18747.89|18747.89|18747.89|18747.89|0
1639046890000|2021-12-09 10:48:10|18750.68|18750.68|18750.68|18750.68|18750.68|18750.68|18750.68|18750.68|0
1639046900000|2021-12-09 10:48:20|18753.48|18753.48|18753.48|18753.48|18753.48|18753.48|18753.48|18753.48|0
1639046930000|2021-12-09 10:48:50|18757.68|18757.68|18757.68|18757.68|18757.68|18757.68|18757.68|18757.68|0
1639046980000|2021-12-09 10:49:40|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|0
1639047010000|2021-12-09 10:50:10|18752.32|18752.32|18752.32|18752.32|18752.32|18752.32|18752.32|18752.32|0
1639047060000|2021-12-09 10:51:00|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|18753.72|0
1639047130000|2021-12-09 10:52:10|18761.65|18761.65|18761.65|18761.65|18761.65|18761.65|18761.65|18761.65|0
1639047180000|2021-12-09 10:53:00|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|0
1639047270000|2021-12-09 10:54:30|18757.93|18757.93|18757.93|18757.93|18757.93|18757.93|18757.93|18757.93|0
1639047280000|2021-12-09 10:54:40|18762.13|18762.13|18762.13|18762.13|18762.13|18762.13|18762.13|18762.13|0
1639047380000|2021-12-09 10:56:20|18764.93|18764.93|18764.93|18764.93|18764.93|18764.93|18764.93|18764.93|0
1639047540000|2021-12-09 10:59:00|18766.33|18766.33|18766.33|18766.33|18766.33|18766.33|18766.33|18766.33|0
1639047620000|2021-12-09 11:00:20|18770.29|18770.29|18774.26|18774.26|18774.26|18774.26|18770.29|18770.29|0
1639047850000|2021-12-09 11:04:10|18777.05|18777.05|18777.05|18777.05|18777.05|18777.05|18775.66|18775.66|0
1639047860000|2021-12-09 11:04:20|18774.26|18774.26|18770.29|18770.29|18774.26|18774.26|18762.36|18762.36|0
1639047910000|2021-12-09 11:05:10|18768.89|18768.89|18772.86|18772.86|18772.86|18772.86|18768.89|18768.89|0
1639047980000|2021-12-09 11:06:20|18774.26|18774.26|18774.26|18774.26|18774.26|18774.26|18774.26|18774.26|0
1639047990000|2021-12-09 11:06:30|18777.05|18777.05|18777.05|18777.05|18777.05|18777.05|18777.05|18777.05|0
1639048010000|2021-12-09 11:06:50|18781.02|18781.02|18786.62|18786.62|18786.62|18786.62|18781.02|18781.02|0
1639048170000|2021-12-09 11:09:30|18785.22|18785.22|18783.82|18783.82|18785.22|18785.22|18783.82|18783.82|0
1639048180000|2021-12-09 11:09:40|18779.85|18779.85|18779.85|18779.85|18779.85|18779.85|18779.85|18779.85|0
1639048210000|2021-12-09 11:10:10|18779.39|18779.39|18779.39|18779.39|18779.39|18779.39|18779.39|18779.39|0
1639048300000|2021-12-09 11:11:40|18776.6|18776.6|18774.28|18774.28|18776.6|18776.6|18774.28|18774.28|0
1639048310000|2021-12-09 11:11:50|18772.88|18772.88|18772.88|18772.88|18772.88|18772.88|18772.88|18772.88|0
1639048320000|2021-12-09 11:12:00|18768.91|18768.91|18768.91|18768.91|18768.91|18768.91|18768.91|18768.91|0
1639048360000|2021-12-09 11:12:40|18768.45|18768.45|18768.45|18768.45|18768.45|18768.45|18768.45|18768.45|0
1639048430000|2021-12-09 11:13:50|18765.65|18765.65|18762.85|18762.85|18765.65|18765.65|18762.85|18762.85|0
1639048440000|2021-12-09 11:14:00|18758.89|18758.89|18758.89|18758.89|18758.89|18758.89|18758.89|18758.89|0
1639048450000|2021-12-09 11:14:10|18753.29|18753.29|18752.37|18752.37|18753.29|18753.29|18752.37|18752.37|0
1639048470000|2021-12-09 11:14:30|18748.41|18748.41|18748.41|18748.41|18748.41|18748.41|18748.41|18748.41|0
1639048510000|2021-12-09 11:15:10|18744.44|18744.44|18744.44|18744.44|18744.44|18744.44|18744.44|18744.44|0
1639048560000|2021-12-09 11:16:00|18748.41|18748.41|18749.81|18749.81|18749.81|18749.81|18748.41|18748.41|0
1639048610000|2021-12-09 11:16:50|18750.27|18750.27|18750.27|18750.27|18750.27|18750.27|18750.27|18750.27|0
1639048660000|2021-12-09 11:17:40|18754.23|18754.23|18758.2|18758.2|18758.2|18758.2|18754.23|18754.23|0
1639048710000|2021-12-09 11:18:30|18762.39|18762.39|18762.39|18762.39|18762.39|18762.39|18762.39|18762.39|0
1639048800000|2021-12-09 11:20:00|18758.43|18758.43|18758.43|18758.43|18758.43|18758.43|18758.43|18758.43|0
1639048810000|2021-12-09 11:20:10|18762.39|18762.39|18762.39|18762.39|18762.39|18762.39|18762.39|18762.39|0
1639048920000|2021-12-09 11:22:00|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|0
1639048980000|2021-12-09 11:23:00|18770.32|18770.32|18770.32|18770.32|18770.32|18770.32|18770.32|18770.32|0
1639049020000|2021-12-09 11:23:40|18766.13|18766.13|18766.13|18766.13|18766.13|18766.13|18766.13|18766.13|0
1639049030000|2021-12-09 11:23:50|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|18762.16|0
1639049210000|2021-12-09 11:26:50|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|0
1639049260000|2021-12-09 11:27:40|18767.76|18767.76|18767.76|18767.76|18767.76|18767.76|18767.76|18767.76|0
1639049300000|2021-12-09 11:28:20|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|0
1639049410000|2021-12-09 11:30:10|18770.56|18770.56|18770.56|18770.56|18770.56|18770.56|18770.56|18770.56|0
1639049490000|2021-12-09 11:31:30|18774.52|18774.52|18778.49|18778.49|18778.49|18778.49|18774.52|18774.52|0
1639049510000|2021-12-09 11:31:50|18782.69|18782.69|18782.69|18782.69|18782.69|18782.69|18782.69|18782.69|0
1639049520000|2021-12-09 11:32:00|18781.29|18781.29|18781.29|18781.29|18781.29|18781.29|18781.29|18781.29|0
1639049550000|2021-12-09 11:32:30|18785.25|18785.25|18789.22|18789.22|18789.22|18789.22|18785.25|18785.25|0
1639049570000|2021-12-09 11:32:50|18787.82|18787.82|18787.82|18787.82|18787.82|18787.82|18787.82|18787.82|0
1639049610000|2021-12-09 11:33:30|18789.22|18789.22|18793.18|18793.18|18793.18|18793.18|18789.22|18789.22|0
1639049650000|2021-12-09 11:34:10|18789.22|18789.22|18789.22|18789.22|18789.22|18789.22|18789.22|18789.22|0
1639049660000|2021-12-09 11:34:20|18785.25|18785.25|18785.25|18785.25|18785.25|18785.25|18785.25|18785.25|0
1639049670000|2021-12-09 11:34:30|18788.05|18788.05|18789.45|18789.45|18789.45|18789.45|18788.05|18788.05|0
1639049710000|2021-12-09 11:35:10|18792.25|18792.25|18792.25|18792.25|18792.25|18792.25|18792.25|18792.25|0
1639049760000|2021-12-09 11:36:00|18796.45|18796.45|18796.45|18796.45|18796.45|18796.45|18796.45|18796.45|0
1639049820000|2021-12-09 11:37:00|18788.52|18788.52|18788.52|18788.52|18788.52|18788.52|18788.52|18788.52|0
1639049830000|2021-12-09 11:37:10|18787.12|18787.12|18787.12|18787.12|18787.12|18787.12|18787.12|18787.12|0
1639049850000|2021-12-09 11:37:30|18788.52|18788.52|18788.52|18788.52|18788.52|18788.52|18788.52|18788.52|0
1639049860000|2021-12-09 11:37:40|18789.92|18789.92|18789.92|18789.92|18789.92|18789.92|18789.92|18789.92|0
1639049880000|2021-12-09 11:38:00|18792.72|18792.72|18792.72|18792.72|18792.72|18792.72|18792.72|18792.72|0
1639049890000|2021-12-09 11:38:10|18784.79|18784.79|18784.79|18784.79|18784.79|18784.79|18784.79|18784.79|0
1639049900000|2021-12-09 11:38:20|18786.19|18786.19|18786.19|18786.19|18786.19|18786.19|18786.19|18786.19|0
1639049940000|2021-12-09 11:39:00|18779.19|18779.19|18779.19|18779.19|18779.19|18779.19|18779.19|18779.19|0
1639050000000|2021-12-09 11:40:00|18783.15|18783.15|18783.15|18783.15|18783.15|18783.15|18783.15|18783.15|0
1639050080000|2021-12-09 11:41:20|18778.95|18778.95|18778.95|18778.95|18778.95|18778.95|18778.95|18778.95|0
1639050090000|2021-12-09 11:41:30|18776.16|18776.16|18768.23|18768.23|18776.16|18776.16|18768.23|18768.23|0
1639050100000|2021-12-09 11:41:40|18765.43|18765.43|18765.43|18765.43|18765.43|18765.43|18765.43|18765.43|0
1639050120000|2021-12-09 11:42:00|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|0
1639050140000|2021-12-09 11:42:20|18764.26|18764.26|18764.26|18764.26|18764.26|18764.26|18764.26|18764.26|0
1639050200000|2021-12-09 11:43:20|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|0
1639050410000|2021-12-09 11:46:50|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|0
1639050430000|2021-12-09 11:47:10|18765.66|18765.66|18765.66|18765.66|18765.66|18765.66|18765.66|18765.66|0
1639050580000|2021-12-09 11:49:40|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|0
1639050600000|2021-12-09 11:50:00|18774.99|18774.99|18774.99|18774.99|18774.99|18774.99|18774.99|18774.99|0
1639050610000|2021-12-09 11:50:10|18776.39|18776.39|18776.39|18776.39|18776.39|18776.39|18776.39|18776.39|0
1639050710000|2021-12-09 11:51:50|18772.42|18772.42|18772.42|18772.42|18772.42|18772.42|18772.42|18772.42|0
1639050720000|2021-12-09 11:52:00|18769.62|18769.62|18765.66|18765.66|18769.62|18769.62|18765.66|18765.66|0
1639050840000|2021-12-09 11:54:00|18761.69|18761.69|18761.69|18761.69|18761.69|18761.69|18761.69|18761.69|0
1639050920000|2021-12-09 11:55:20|18764.49|18764.49|18764.49|18764.49|18764.49|18764.49|18764.49|18764.49|0
1639050950000|2021-12-09 11:55:50|18772.42|18772.42|18773.82|18773.82|18773.82|18773.82|18772.42|18772.42|0
1639051050000|2021-12-09 11:57:30|18777.79|18777.79|18777.79|18777.79|18777.79|18777.79|18777.79|18777.79|0
1639051120000|2021-12-09 11:58:40|18785.72|18785.72|18789.68|18789.68|18789.68|18789.68|18785.72|18785.72|0
1639051180000|2021-12-09 11:59:40|18792.48|18792.48|18792.48|18792.48|18792.48|18792.48|18792.48|18792.48|0
1639051200000|2021-12-09 12:00:00|18795.28|18795.28|18793.88|18793.88|18795.28|18795.28|18793.88|18793.88|0
1639051220000|2021-12-09 12:00:20|18796.68|18796.68|18796.68|18796.68|18796.68|18796.68|18796.68|18796.68|0
1639051240000|2021-12-09 12:00:40|18797.14|18797.14|18801.11|18801.11|18801.11|18801.11|18797.14|18797.14|0
1639051330000|2021-12-09 12:02:10|18799.71|18799.71|18799.71|18799.71|18799.71|18799.71|18799.71|18799.71|0
1639051340000|2021-12-09 12:02:20|18798.31|18798.31|18798.31|18798.31|18798.31|18798.31|18798.31|18798.31|0
1639051380000|2021-12-09 12:03:00|18790.38|18790.38|18790.38|18790.38|18790.38|18790.38|18790.38|18790.38|0
1639051390000|2021-12-09 12:03:10|18786.41|18786.41|18786.41|18786.41|18786.41|18786.41|18786.41|18786.41|0
1639051400000|2021-12-09 12:03:20|18787.81|18787.81|18787.81|18787.81|18787.81|18787.81|18787.81|18787.81|0
1639051420000|2021-12-09 12:03:40|18791.78|18791.78|18787.81|18787.81|18791.78|18791.78|18787.81|18787.81|0
1639051440000|2021-12-09 12:04:00|18795.74|18795.74|18795.74|18795.74|18795.74|18795.74|18795.74|18795.74|0
1639051480000|2021-12-09 12:04:40|18799.71|18799.71|18799.71|18799.71|18799.71|18799.71|18799.71|18799.71|0
1639051530000|2021-12-09 12:05:30|18794.11|18794.11|18794.11|18794.11|18794.11|18794.11|18794.11|18794.11|0
1639051550000|2021-12-09 12:05:50|18798.07|18798.07|18798.07|18798.07|18798.07|18798.07|18798.07|18798.07|0
1639051560000|2021-12-09 12:06:00|18795.28|18795.28|18795.28|18795.28|18795.28|18795.28|18795.28|18795.28|0
1639051630000|2021-12-09 12:07:10|18799.47|18799.47|18800.87|18800.87|18800.87|18800.87|18799.47|18799.47|0
1639051670000|2021-12-09 12:07:50|18803.67|18803.67|18805.07|18805.07|18805.07|18805.07|18803.67|18803.67|0
1639051680000|2021-12-09 12:08:00|18813|18813|18813|18813|18813|18813|18813|18813|0
1639051690000|2021-12-09 12:08:10|18820|18820|18820|18820|18820|18820|18820|18820|0
1639051720000|2021-12-09 12:08:40|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|0
1639051740000|2021-12-09 12:09:00|18815.8|18815.8|18817.2|18817.2|18817.2|18817.2|18815.8|18815.8|0
1639051790000|2021-12-09 12:09:50|18818.6|18818.6|18822.57|18822.57|18822.57|18822.57|18818.6|18818.6|0
1639051830000|2021-12-09 12:10:30|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|18818.6|0
1639051840000|2021-12-09 12:10:40|18817.2|18817.2|18817.2|18817.2|18817.2|18817.2|18817.2|18817.2|0
1639051960000|2021-12-09 12:12:40|18815.8|18815.8|18815.8|18815.8|18815.8|18815.8|18815.8|18815.8|0
1639051970000|2021-12-09 12:12:50|18817.2|18817.2|18817.2|18817.2|18817.2|18817.2|18817.2|18817.2|0
1639051980000|2021-12-09 12:13:00|18825.13|18825.13|18825.13|18825.13|18825.13|18825.13|18825.13|18825.13|0
1639052100000|2021-12-09 12:15:00|18820.93|18820.93|18825.13|18825.13|18825.13|18825.13|18820.93|18820.93|0
1639052160000|2021-12-09 12:16:00|18829.1|18829.1|18829.1|18829.1|18829.1|18829.1|18829.1|18829.1|0
1639052260000|2021-12-09 12:17:40|18824.9|18824.9|18822.1|18822.1|18824.9|18824.9|18822.1|18822.1|0
1639052310000|2021-12-09 12:18:30|18818.13|18818.13|18814.17|18814.17|18818.13|18818.13|18814.17|18814.17|0
1639052390000|2021-12-09 12:19:50|18816.97|18816.97|18814.17|18814.17|18816.97|18816.97|18814.17|18814.17|0
1639052400000|2021-12-09 12:20:00|18810.2|18810.2|18810.2|18810.2|18810.2|18810.2|18810.2|18810.2|0
1639052450000|2021-12-09 12:20:50|18806.24|18806.24|18810.2|18810.2|18810.2|18810.2|18806.24|18806.24|0
1639052640000|2021-12-09 12:24:00|18806.24|18806.24|18806.24|18806.24|18806.24|18806.24|18806.24|18806.24|0
1639052700000|2021-12-09 12:25:00|18810.2|18810.2|18814.17|18814.17|18814.17|18814.17|18810.2|18810.2|0
1639052790000|2021-12-09 12:26:30|18816.97|18816.97|18816.97|18816.97|18816.97|18816.97|18816.97|18816.97|0
1639052810000|2021-12-09 12:26:50|18814.17|18814.17|18814.17|18814.17|18814.17|18814.17|18814.17|18814.17|0
1639052820000|2021-12-09 12:27:00|18812.77|18812.77|18812.77|18812.77|18812.77|18812.77|18812.77|18812.77|0
1639052900000|2021-12-09 12:28:20|18812.31|18812.31|18812.31|18812.31|18812.31|18812.31|18812.31|18812.31|0
1639052920000|2021-12-09 12:28:40|18813.71|18813.71|18805.78|18805.78|18813.71|18813.71|18805.78|18805.78|0
1639052990000|2021-12-09 12:29:50|18797.85|18797.85|18797.85|18797.85|18797.85|18797.85|18797.85|18797.85|0
1639053030000|2021-12-09 12:30:30|18800.65|18800.65|18800.65|18800.65|18800.65|18800.65|18800.65|18800.65|0
1639053050000|2021-12-09 12:30:50|18803.45|18803.45|18803.45|18803.45|18803.45|18803.45|18803.45|18803.45|0
1639053060000|2021-12-09 12:31:00|18800.65|18800.65|18797.85|18797.85|18800.65|18800.65|18797.85|18797.85|0
1639053100000|2021-12-09 12:31:40|18789.92|18789.92|18789.92|18789.92|18789.92|18789.92|18789.92|18789.92|0
1639053110000|2021-12-09 12:31:50|18784.32|18784.32|18776.39|18776.39|18784.32|18784.32|18776.39|18776.39|0
1639053120000|2021-12-09 12:32:00|18780.59|18780.59|18782.47|18782.47|18782.47|18782.47|18779.67|18779.67|0
1639053150000|2021-12-09 12:32:30|18781.07|18781.07|18781.07|18781.07|18781.07|18781.07|18781.07|18781.07|0
1639053170000|2021-12-09 12:32:50|18785.03|18785.03|18785.03|18785.03|18785.03|18785.03|18785.03|18785.03|0
1639053420000|2021-12-09 12:37:00|18792.96|18792.96|18792.96|18792.96|18792.96|18792.96|18792.96|18792.96|0
1639053500000|2021-12-09 12:38:20|18793.42|18793.42|18793.42|18793.42|18793.42|18793.42|18793.42|18793.42|0
1639053640000|2021-12-09 12:40:40|18790.62|18790.62|18790.62|18790.62|18790.62|18790.62|18790.62|18790.62|0
1639053730000|2021-12-09 12:42:10|18786.66|18786.66|18786.66|18786.66|18786.66|18786.66|18786.66|18786.66|0
1639053880000|2021-12-09 12:44:40|18790.62|18790.62|18792.02|18792.02|18792.02|18792.02|18790.62|18790.62|0
1639053890000|2021-12-09 12:44:50|18795.99|18795.99|18795.99|18795.99|18795.99|18795.99|18795.99|18795.99|0
1639054020000|2021-12-09 12:47:00|18795.07|18795.07|18794.61|18794.61|18795.07|18795.07|18794.61|18794.61|0
1639054040000|2021-12-09 12:47:20|18794.15|18794.15|18794.15|18794.15|18794.15|18794.15|18794.15|18794.15|0
1639054250000|2021-12-09 12:50:50|18796.95|18796.95|18796.95|18796.95|18796.95|18796.95|18796.95|18796.95|0
1639054290000|2021-12-09 12:51:30|18797.41|18797.41|18797.41|18797.41|18797.41|18797.41|18797.41|18797.41|0
1639054320000|2021-12-09 12:52:00|18798.81|18798.81|18798.81|18798.81|18798.81|18798.81|18798.81|18798.81|0
1639054340000|2021-12-09 12:52:20|18794.84|18794.84|18790.88|18790.88|18794.84|18794.84|18790.88|18790.88|0
1639054350000|2021-12-09 12:52:30|18789.48|18789.48|18786.68|18786.68|18789.48|18789.48|18786.68|18786.68|0
1639054460000|2021-12-09 12:54:20|18790.88|18790.88|18790.88|18790.88|18790.88|18790.88|18790.88|18790.88|0
1639054540000|2021-12-09 12:55:40|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|0
1639054590000|2021-12-09 12:56:30|18799.04|18799.04|18799.04|18799.04|18799.04|18799.04|18799.04|18799.04|0
1639054680000|2021-12-09 12:58:00|18804.64|18804.64|18813.04|18813.04|18814.44|18814.44|18804.64|18804.64|0
1639054700000|2021-12-09 12:58:20|18808.84|18808.84|18818.63|18818.63|18818.63|18818.63|18808.84|18808.84|0
1639054730000|2021-12-09 12:58:50|18820.03|18820.03|18824.23|18824.23|18824.23|18824.23|18820.03|18820.03|0
1639054760000|2021-12-09 12:59:20|18825.63|18825.63|18827.03|18827.03|18827.03|18827.03|18825.63|18825.63|0
1639054790000|2021-12-09 12:59:50|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|0
1639054890000|2021-12-09 13:01:30|18828.43|18828.43|18829.83|18829.83|18829.83|18829.83|18828.43|18828.43|0
1639055010000|2021-12-09 13:03:30|18833.8|18833.8|18833.8|18833.8|18833.8|18833.8|18833.8|18833.8|0
1639055020000|2021-12-09 13:03:40|18824|18824|18828.2|18828.2|18828.2|18828.2|18824|18824|0
1639055060000|2021-12-09 13:04:20|18832.16|18832.16|18832.16|18832.16|18832.16|18832.16|18832.16|18832.16|0
1639055100000|2021-12-09 13:05:00|18834.96|18834.96|18834.96|18834.96|18834.96|18834.96|18834.96|18834.96|0
1639055150000|2021-12-09 13:05:50|18838.93|18838.93|18838.93|18838.93|18838.93|18838.93|18838.93|18838.93|0
1639055180000|2021-12-09 13:06:20|18840.33|18840.33|18840.33|18840.33|18840.33|18840.33|18840.33|18840.33|0
1639055190000|2021-12-09 13:06:30|18840.79|18840.79|18840.79|18840.79|18840.79|18840.79|18840.79|18840.79|0
1639055250000|2021-12-09 13:07:30|18842.19|18842.19|18839.39|18839.39|18843.59|18843.59|18839.39|18839.39|0
1639055350000|2021-12-09 13:09:10|18836.59|18836.59|18836.59|18836.59|18836.59|18836.59|18836.59|18836.59|0
1639055410000|2021-12-09 13:10:10|18835.19|18835.19|18836.59|18836.59|18836.59|18836.59|18835.19|18835.19|0
1639055450000|2021-12-09 13:10:50|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|0
1639055460000|2021-12-09 13:11:00|18835.65|18835.65|18837.05|18837.05|18837.05|18837.05|18835.65|18835.65|0
1639055570000|2021-12-09 13:12:50|18835.65|18835.65|18835.65|18835.65|18835.65|18835.65|18835.65|18835.65|0
1639055580000|2021-12-09 13:13:00|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|18837.05|0
1639055700000|2021-12-09 13:15:00|18841.01|18841.01|18841.01|18841.01|18841.01|18841.01|18841.01|18841.01|0
1639055710000|2021-12-09 13:15:10|18839.61|18839.61|18839.61|18839.61|18839.61|18839.61|18839.61|18839.61|0
1639055720000|2021-12-09 13:15:20|18835.65|18835.65|18831.68|18831.68|18835.65|18835.65|18831.68|18831.68|0
1639055780000|2021-12-09 13:16:20|18830.28|18830.28|18830.28|18830.28|18830.28|18830.28|18830.28|18830.28|0
1639055860000|2021-12-09 13:17:40|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|0
1639055880000|2021-12-09 13:18:00|18816.99|18816.99|18816.99|18816.99|18816.99|18816.99|18816.99|18816.99|0
1639056030000|2021-12-09 13:20:30|18824.92|18824.92|18824.92|18824.92|18824.92|18824.92|18824.92|18824.92|0
1639056090000|2021-12-09 13:21:30|18826.32|18826.32|18824.92|18824.92|18826.32|18826.32|18824.92|18824.92|0
1639056140000|2021-12-09 13:22:20|18828.88|18828.88|18828.88|18828.88|18828.88|18828.88|18828.88|18828.88|0
1639056220000|2021-12-09 13:23:40|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|0
1639056230000|2021-12-09 13:23:50|18826.56|18826.56|18819.57|18819.57|18826.56|18826.56|18819.57|18819.57|0
1639056240000|2021-12-09 13:24:00|18819.11|18819.11|18827.04|18827.04|18827.04|18827.04|18819.11|18819.11|0
1639056260000|2021-12-09 13:24:20|18825.64|18825.64|18825.64|18825.64|18825.64|18825.64|18825.64|18825.64|0
1639056280000|2021-12-09 13:24:40|18827.02|18827.02|18827.02|18827.02|18827.02|18827.02|18827.02|18827.02|0
1639056290000|2021-12-09 13:24:50|18827.48|18827.48|18831.68|18831.68|18831.68|18831.68|18827.48|18827.48|0
1639056300000|2021-12-09 13:25:00|18832.6|18832.6|18832.6|18832.6|18832.6|18832.6|18832.6|18832.6|0
1639056310000|2021-12-09 13:25:10|18831.2|18831.2|18832.12|18832.12|18832.12|18832.12|18831.2|18831.2|0
1639056340000|2021-12-09 13:25:40|18830.72|18830.72|18830.72|18830.72|18830.72|18830.72|18830.72|18830.72|0
1639056380000|2021-12-09 13:26:20|18829.32|18829.32|18829.32|18829.32|18829.32|18829.32|18829.32|18829.32|0
1639056410000|2021-12-09 13:26:50|18830.72|18830.72|18830.72|18830.72|18830.72|18830.72|18830.72|18830.72|0
1639056440000|2021-12-09 13:27:20|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|0
1639056540000|2021-12-09 13:29:00|18831.66|18831.66|18831.66|18831.66|18831.66|18831.66|18831.66|18831.66|0
1639056580000|2021-12-09 13:29:40|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|18827.69|0
1639056640000|2021-12-09 13:30:40|18829.09|18829.09|18829.09|18829.09|18829.09|18829.09|18829.09|18829.09|0
1639056710000|2021-12-09 13:31:50|18830.49|18830.49|18829.09|18829.09|18830.49|18830.49|18829.09|18829.09|0
1639056720000|2021-12-09 13:32:00|18833.06|18833.06|18833.06|18833.06|18833.06|18833.06|18833.06|18833.06|0
1639056740000|2021-12-09 13:32:20|18829.09|18829.09|18826.29|18826.29|18829.09|18829.09|18826.29|18826.29|0
1639056790000|2021-12-09 13:33:10|18814.4|18814.4|18811.6|18811.6|18814.4|18814.4|18811.6|18811.6|0
1639056860000|2021-12-09 13:34:20|18814.4|18814.4|18814.4|18814.4|18814.4|18814.4|18814.4|18814.4|0
1639056900000|2021-12-09 13:35:00|18813.48|18813.48|18813.48|18813.48|18813.48|18813.48|18813.48|18813.48|0
1639057040000|2021-12-09 13:37:20|18812.08|18812.08|18812.08|18812.08|18812.08|18812.08|18812.08|18812.08|0
1639057150000|2021-12-09 13:39:10|18808.11|18808.11|18808.11|18808.11|18808.11|18808.11|18808.11|18808.11|0
1639057340000|2021-12-09 13:42:20|18812.08|18812.08|18812.08|18812.08|18812.08|18812.08|18812.08|18812.08|0
1639057350000|2021-12-09 13:42:30|18814.88|18814.88|18813.48|18813.48|18814.88|18814.88|18813.48|18813.48|0
1639057360000|2021-12-09 13:42:40|18817.44|18817.44|18817.44|18817.44|18817.44|18817.44|18817.44|18817.44|0
1639057490000|2021-12-09 13:44:50|18821.64|18821.64|18821.64|18821.64|18821.64|18821.64|18821.64|18821.64|0
1639057500000|2021-12-09 13:45:00|18820.24|18820.24|18820.24|18820.24|18820.24|18820.24|18820.24|18820.24|0
1639057510000|2021-12-09 13:45:10|18817.44|18817.44|18821.41|18821.41|18821.41|18821.41|18817.44|18817.44|0
1639057570000|2021-12-09 13:46:10|18820.01|18820.01|18820.01|18820.01|18820.01|18820.01|18820.01|18820.01|0
1639057590000|2021-12-09 13:46:30|18818.61|18818.61|18818.61|18818.61|18818.61|18818.61|18818.61|18818.61|0
1639057650000|2021-12-09 13:47:30|18821.41|18821.41|18821.41|18821.41|18821.41|18821.41|18821.41|18821.41|0
1639057700000|2021-12-09 13:48:20|18825.37|18825.37|18833.3|18833.3|18833.3|18833.3|18825.37|18825.37|0
1639057730000|2021-12-09 13:48:50|18832.38|18832.38|18832.38|18832.38|18832.38|18832.38|18832.38|18832.38|0
1639057740000|2021-12-09 13:49:00|18830.98|18830.98|18830.98|18830.98|18830.98|18830.98|18830.98|18830.98|0
1639057780000|2021-12-09 13:49:40|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|0
1639057800000|2021-12-09 13:50:00|18825.39|18825.39|18825.39|18825.39|18825.39|18825.39|18825.39|18825.39|0
1639057850000|2021-12-09 13:50:50|18821.42|18821.42|18821.42|18821.42|18821.42|18821.42|18821.42|18821.42|0
1639057880000|2021-12-09 13:51:20|18813.49|18813.49|18813.49|18813.49|18813.49|18813.49|18813.49|18813.49|0
1639057910000|2021-12-09 13:51:50|18816.29|18816.29|18817.69|18817.69|18817.69|18817.69|18816.29|18816.29|0
1639057940000|2021-12-09 13:52:20|18819.09|18819.09|18820.49|18820.49|18820.49|18820.49|18819.09|18819.09|0
1639058000000|2021-12-09 13:53:20|18817.69|18817.69|18817.69|18817.69|18817.69|18817.69|18817.69|18817.69|0
1639058060000|2021-12-09 13:54:20|18814.89|18814.89|18806.96|18806.96|18814.89|18814.89|18802.99|18802.99|0
1639058080000|2021-12-09 13:54:40|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|0
1639058110000|2021-12-09 13:55:10|18797.63|18797.63|18797.63|18797.63|18797.63|18797.63|18797.63|18797.63|0
1639058170000|2021-12-09 13:56:10|18796.23|18796.23|18796.23|18796.23|18796.23|18796.23|18796.23|18796.23|0
1639058180000|2021-12-09 13:56:20|18792.26|18792.26|18796.23|18796.23|18796.23|18796.23|18792.26|18792.26|0
1639058190000|2021-12-09 13:56:30|18793.43|18793.43|18793.43|18793.43|18793.43|18793.43|18793.43|18793.43|0
1639058260000|2021-12-09 13:57:40|18797.4|18797.4|18797.4|18797.4|18797.4|18797.4|18797.4|18797.4|0
1639058350000|2021-12-09 13:59:10|18793.43|18793.43|18793.43|18793.43|18793.43|18793.43|18793.43|18793.43|0
1639058370000|2021-12-09 13:59:30|18801.36|18801.36|18801.36|18801.36|18801.36|18801.36|18801.36|18801.36|0
1639058400000|2021-12-09 14:00:00|18802.76|18802.76|18802.76|18802.76|18802.76|18802.76|18802.76|18802.76|0
1639058450000|2021-12-09 14:00:50|18810.69|18810.69|18810.69|18810.69|18810.69|18810.69|18810.69|18810.69|0
1639058460000|2021-12-09 14:01:00|18814.66|18814.66|18822.59|18822.59|18822.59|18822.59|18814.66|18814.66|0
1639058640000|2021-12-09 14:04:00|18823.05|18823.05|18821.65|18821.65|18823.05|18823.05|18821.65|18821.65|0
1639058690000|2021-12-09 14:04:50|18820.25|18820.25|18820.25|18820.25|18820.25|18820.25|18820.25|18820.25|0
1639058820000|2021-12-09 14:07:00|18824.21|18824.21|18828.18|18828.18|18828.18|18828.18|18824.21|18824.21|0
1639058840000|2021-12-09 14:07:20|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|0
1639058870000|2021-12-09 14:07:50|18832.14|18832.14|18828.18|18828.18|18832.14|18832.14|18828.18|18828.18|0
1639058910000|2021-12-09 14:08:30|18830.98|18830.98|18829.58|18829.58|18830.98|18830.98|18829.58|18829.58|0
1639058930000|2021-12-09 14:08:50|18830.98|18830.98|18830.98|18830.98|18830.98|18830.98|18830.98|18830.98|0
1639058950000|2021-12-09 14:09:10|18833.78|18833.78|18833.78|18833.78|18833.78|18833.78|18833.78|18833.78|0
1639058970000|2021-12-09 14:09:30|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|0
1639059000000|2021-12-09 14:10:00|18836.34|18836.34|18836.34|18836.34|18836.34|18836.34|18836.34|18836.34|0
1639059110000|2021-12-09 14:11:50|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|18837.74|0
1639059260000|2021-12-09 14:14:20|18834.94|18834.94|18834.94|18834.94|18834.94|18834.94|18834.94|18834.94|0
1639059300000|2021-12-09 14:15:00|18830.98|18830.98|18834.94|18834.94|18834.94|18834.94|18830.98|18830.98|0
1639059330000|2021-12-09 14:15:30|18835.4|18835.4|18835.4|18835.4|18835.4|18835.4|18835.4|18835.4|0
1639059350000|2021-12-09 14:15:50|18827.47|18827.47|18827.47|18827.47|18827.47|18827.47|18827.47|18827.47|0
1639059390000|2021-12-09 14:16:30|18830.27|18830.27|18830.5|18830.5|18831.9|18831.9|18830.27|18830.27|0
1639059400000|2021-12-09 14:16:40|18831.88|18831.88|18835.85|18835.85|18835.85|18835.85|18827.92|18827.92|0
1639059420000|2021-12-09 14:17:00|18837.25|18837.25|18837.25|18837.25|18837.25|18837.25|18837.25|18837.25|0
1639059460000|2021-12-09 14:17:40|18836.79|18836.79|18836.79|18836.79|18836.79|18836.79|18836.79|18836.79|0
1639059530000|2021-12-09 14:18:50|18824.89|18824.89|18824.89|18824.89|18824.89|18824.89|18823.49|18823.49|0
1639059610000|2021-12-09 14:20:10|18816.96|18816.96|18815.56|18815.56|18816.96|18816.96|18814.16|18814.16|0
1639059630000|2021-12-09 14:20:30|18811.6|18811.6|18811.6|18811.6|18811.6|18811.6|18811.6|18811.6|0
1639059640000|2021-12-09 14:20:40|18803.67|18803.67|18803.67|18803.67|18803.67|18803.67|18803.67|18803.67|0
1639059670000|2021-12-09 14:21:10|18795.74|18795.74|18795.74|18795.74|18795.74|18795.74|18787.8|18787.8|0
1639059760000|2021-12-09 14:22:40|18799.7|18799.7|18807.63|18807.63|18811.6|18811.6|18799.7|18799.7|0
1639059780000|2021-12-09 14:23:00|18809.03|18809.03|18797.13|18797.13|18809.03|18809.03|18797.13|18797.13|0
1639059800000|2021-12-09 14:23:20|18795.3|18795.3|18795.3|18795.3|18795.3|18795.3|18795.3|18795.3|0
1639059810000|2021-12-09 14:23:30|18796.7|18796.7|18796.7|18796.7|18796.7|18796.7|18796.7|18796.7|0
1639059860000|2021-12-09 14:24:20|18804.63|18804.63|18801.83|18801.83|18804.63|18804.63|18801.83|18801.83|0
1639059890000|2021-12-09 14:24:50|18800.43|18800.43|18799.03|18799.03|18800.43|18800.43|18799.03|18799.03|0
1639060000000|2021-12-09 14:26:40|18796.23|18796.23|18794.83|18794.83|18796.23|18796.23|18794.83|18794.83|0
1639060100000|2021-12-09 14:28:20|18798.79|18798.79|18798.79|18798.79|18798.79|18798.79|18798.79|18798.79|0
1639060130000|2021-12-09 14:28:50|18798.33|18798.33|18806.27|18806.27|18806.27|18806.27|18798.33|18798.33|0
1639060150000|2021-12-09 14:29:10|18804.87|18804.87|18804.87|18804.87|18804.87|18804.87|18804.87|18804.87|0
1639060200000|2021-12-09 14:30:00|18803.47|18803.47|18800.21|18800.21|18803.47|18803.47|18800.21|18800.21|0
1639060230000|2021-12-09 14:30:30|18798.81|18798.81|18798.81|18798.81|18798.81|18798.81|18798.81|18798.81|0
1639060250000|2021-12-09 14:30:50|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|0
1639060260000|2021-12-09 14:31:00|18796.24|18796.24|18796.24|18796.24|18796.24|18796.24|18796.24|18796.24|0
1639060270000|2021-12-09 14:31:10|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|18794.84|0
1639060320000|2021-12-09 14:32:00|18790.88|18790.88|18790.88|18790.88|18790.88|18790.88|18790.88|18790.88|0
1639060350000|2021-12-09 14:32:30|18789.48|18789.48|18788.08|18788.08|18789.48|18789.48|18788.08|18788.08|0
1639060370000|2021-12-09 14:32:50|18792.28|18792.28|18792.28|18792.28|18792.28|18792.28|18792.28|18792.28|0
1639060420000|2021-12-09 14:33:40|18796.24|18796.24|18796.24|18796.24|18796.24|18796.24|18796.24|18796.24|0
1639060450000|2021-12-09 14:34:10|18804.17|18804.17|18804.17|18804.17|18804.17|18804.17|18804.17|18804.17|0
1639060480000|2021-12-09 14:34:40|18808.14|18808.14|18808.14|18808.14|18808.14|18808.14|18808.14|18808.14|0
1639060490000|2021-12-09 14:34:50|18809.54|18809.54|18809.54|18809.54|18810.94|18810.94|18809.54|18809.54|0
1639060510000|2021-12-09 14:35:10|18810.94|18810.94|18811.4|18811.4|18811.4|18811.4|18810.94|18810.94|0
1639060520000|2021-12-09 14:35:20|18803.47|18803.47|18815.36|18815.36|18815.36|18815.36|18803.47|18803.47|0
1639060530000|2021-12-09 14:35:30|18816.76|18816.76|18816.76|18816.76|18816.76|18816.76|18816.76|18816.76|0
1639060540000|2021-12-09 14:35:40|18815.36|18815.36|18815.36|18815.36|18815.36|18815.36|18815.36|18815.36|0
1639060580000|2021-12-09 14:36:20|18812.56|18812.56|18811.16|18811.16|18812.56|18812.56|18811.16|18811.16|0
1639060610000|2021-12-09 14:36:50|18809.76|18809.76|18809.76|18809.76|18809.76|18809.76|18809.76|18809.76|0
1639060660000|2021-12-09 14:37:40|18813.73|18813.73|18817.93|18817.93|18817.93|18817.93|18813.73|18813.73|0
1639060690000|2021-12-09 14:38:10|18819.33|18819.33|18827.26|18827.26|18827.26|18827.26|18819.33|18819.33|0
1639060700000|2021-12-09 14:38:20|18819.33|18819.33|18816.53|18816.53|18819.33|18819.33|18816.53|18816.53|0
1639060770000|2021-12-09 14:39:30|18820.49|18820.49|18814.9|18814.9|18820.49|18820.49|18814.9|18814.9|0
1639060840000|2021-12-09 14:40:40|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|0
1639060880000|2021-12-09 14:41:20|18806.73|18806.73|18806.73|18806.73|18806.73|18806.73|18806.73|18806.73|0
1639060900000|2021-12-09 14:41:40|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|18810.93|0
1639060920000|2021-12-09 14:42:00|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|0
1639060930000|2021-12-09 14:42:10|18816.3|18816.3|18816.3|18816.3|18816.3|18816.3|18816.3|18816.3|0
1639060940000|2021-12-09 14:42:20|18812.33|18812.33|18812.33|18812.33|18812.33|18812.33|18812.33|18812.33|0
1639060990000|2021-12-09 14:43:10|18808.36|18808.36|18800.43|18800.43|18808.36|18808.36|18800.43|18800.43|0
1639061020000|2021-12-09 14:43:40|18801.83|18801.83|18800.43|18800.43|18801.83|18801.83|18800.43|18800.43|0
1639061030000|2021-12-09 14:43:50|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|0
1639061060000|2021-12-09 14:44:20|18797.64|18797.64|18797.64|18797.64|18797.64|18797.64|18797.64|18797.64|0
1639061100000|2021-12-09 14:45:00|18794.84|18794.84|18793.44|18793.44|18794.84|18794.84|18793.44|18793.44|0
1639061110000|2021-12-09 14:45:10|18792.52|18792.52|18779.7|18779.7|18792.52|18792.52|18779.7|18779.7|0
1639061150000|2021-12-09 14:45:50|18783.67|18783.67|18795.56|18795.56|18795.56|18795.56|18783.67|18783.67|0
1639061200000|2021-12-09 14:46:40|18799.76|18799.76|18801.16|18801.16|18802.56|18802.56|18799.76|18799.76|0
1639061210000|2021-12-09 14:46:50|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|0
1639061230000|2021-12-09 14:47:10|18795.8|18795.8|18794.4|18794.4|18795.8|18795.8|18794.4|18794.4|0
1639061260000|2021-12-09 14:47:40|18793|18793|18793|18793|18793|18793|18793|18793|0
1639061320000|2021-12-09 14:48:40|18795.8|18795.8|18803.73|18803.73|18803.73|18803.73|18795.8|18795.8|0
1639061360000|2021-12-09 14:49:20|18806.53|18806.53|18806.53|18806.53|18806.53|18806.53|18806.53|18806.53|0
1639061450000|2021-12-09 14:50:50|18798.6|18798.6|18798.6|18798.6|18798.6|18798.6|18798.6|18798.6|0
1639061490000|2021-12-09 14:51:30|18801.39|18801.39|18799.99|18799.99|18801.39|18801.39|18799.99|18799.99|0
1639061500000|2021-12-09 14:51:40|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|0
1639061520000|2021-12-09 14:52:00|18796.74|18796.74|18796.74|18796.74|18796.74|18796.74|18796.74|18796.74|0
1639061560000|2021-12-09 14:52:40|18799.54|18799.54|18799.54|18799.54|18799.54|18799.54|18799.54|18799.54|0
1639061590000|2021-12-09 14:53:10|18795.57|18795.57|18795.57|18795.57|18795.57|18795.57|18795.57|18795.57|0
1639061600000|2021-12-09 14:53:20|18794.17|18794.17|18794.17|18794.17|18794.17|18794.17|18794.17|18794.17|0
1639061610000|2021-12-09 14:53:30|18782.27|18782.27|18782.27|18782.27|18782.27|18782.27|18782.27|18782.27|0
1639061670000|2021-12-09 14:54:30|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|0
1639061680000|2021-12-09 14:54:40|18791.6|18791.6|18791.6|18791.6|18791.6|18791.6|18791.6|18791.6|0
1639061690000|2021-12-09 14:54:50|18793|18793|18793|18793|18793|18793|18793|18793|0
1639061710000|2021-12-09 14:55:10|18800.93|18800.93|18808.87|18808.87|18808.87|18808.87|18800.93|18800.93|0
1639061760000|2021-12-09 14:56:00|18796.97|18796.97|18800.93|18800.93|18800.93|18800.93|18796.97|18796.97|0
1639061780000|2021-12-09 14:56:20|18805.13|18805.13|18805.13|18805.13|18805.13|18805.13|18805.13|18805.13|0
1639061790000|2021-12-09 14:56:30|18806.53|18806.53|18806.53|18806.53|18806.53|18806.53|18806.53|18806.53|0
1639061820000|2021-12-09 14:57:00|18810.5|18810.5|18810.5|18810.5|18810.5|18810.5|18810.5|18810.5|0
1639061850000|2021-12-09 14:57:30|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|0
1639061860000|2021-12-09 14:57:40|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|0
1639061870000|2021-12-09 14:57:50|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|18809.1|0
1639061880000|2021-12-09 14:58:00|18813.06|18813.06|18813.06|18813.06|18813.06|18813.06|18813.06|18813.06|0
1639061890000|2021-12-09 14:58:10|18817.03|18817.03|18817.03|18817.03|18817.03|18817.03|18817.03|18817.03|0
1639061930000|2021-12-09 14:58:50|18816.57|18816.57|18816.57|18816.57|18816.57|18816.57|18816.57|18816.57|0
1639061940000|2021-12-09 14:59:00|18812.6|18812.6|18812.6|18812.6|18812.6|18812.6|18812.6|18812.6|0
1639061980000|2021-12-09 14:59:40|18813.98|18813.98|18813.98|18813.98|18813.98|18813.98|18813.98|18813.98|0
1639061990000|2021-12-09 14:59:50|18812.58|18812.58|18812.58|18812.58|18812.58|18812.58|18812.58|18812.58|0
1639062000000|2021-12-09 15:00:00|18804.65|18804.65|18804.65|18804.65|18804.65|18804.65|18804.65|18804.65|0
1639062030000|2021-12-09 15:00:30|18807.45|18807.45|18803.49|18803.49|18807.45|18807.45|18803.49|18803.49|0
1639062060000|2021-12-09 15:01:00|18806.29|18806.29|18806.29|18806.29|18806.29|18806.29|18806.29|18806.29|0
1639062080000|2021-12-09 15:01:20|18814.22|18814.22|18814.22|18814.22|18814.22|18814.22|18814.22|18814.22|0
1639062100000|2021-12-09 15:01:40|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|0
1639062130000|2021-12-09 15:02:10|18807.69|18807.69|18807.69|18807.69|18807.69|18807.69|18807.69|18807.69|0
1639062140000|2021-12-09 15:02:20|18804.89|18804.89|18804.89|18804.89|18804.89|18804.89|18804.89|18804.89|0
1639062180000|2021-12-09 15:03:00|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|18808.85|0
1639062230000|2021-12-09 15:03:50|18804.89|18804.89|18804.89|18804.89|18804.89|18804.89|18804.89|18804.89|0
1639062350000|2021-12-09 15:05:50|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|0
1639062420000|2021-12-09 15:07:00|18786.23|18786.23|18786.23|18786.23|18786.23|18786.23|18786.23|18786.23|0
1639062570000|2021-12-09 15:09:30|18782.26|18782.26|18782.26|18782.26|18782.26|18782.26|18782.26|18782.26|0
1639062640000|2021-12-09 15:10:40|18786.23|18786.23|18786.23|18786.23|18786.23|18786.23|18786.23|18786.23|0
1639062740000|2021-12-09 15:12:20|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|0
1639062760000|2021-12-09 15:12:40|18791.82|18791.82|18791.82|18791.82|18791.82|18791.82|18791.82|18791.82|0
1639062810000|2021-12-09 15:13:30|18783.89|18783.89|18783.89|18783.89|18783.89|18783.89|18783.89|18783.89|0
1639062880000|2021-12-09 15:14:40|18779.7|18779.7|18779.7|18779.7|18779.7|18779.7|18779.7|18779.7|0
1639062910000|2021-12-09 15:15:10|18775.73|18775.73|18771.76|18771.76|18775.73|18775.73|18771.76|18771.76|0
1639063020000|2021-12-09 15:17:00|18770.37|18770.37|18770.37|18770.37|18770.37|18770.37|18770.37|18770.37|0
1639063030000|2021-12-09 15:17:10|18781.09|18781.09|18781.09|18781.09|18781.09|18781.09|18781.09|18781.09|0
1639063070000|2021-12-09 15:17:50|18777.13|18777.13|18777.13|18777.13|18777.13|18777.13|18777.13|18777.13|0
1639063080000|2021-12-09 15:18:00|18774.33|18774.33|18766.17|18766.17|18774.33|18774.33|18766.17|18766.17|0
1639063130000|2021-12-09 15:18:50|18764.77|18764.77|18764.77|18764.77|18764.77|18764.77|18764.77|18764.77|0
1639063170000|2021-12-09 15:19:30|18756.84|18756.84|18764.77|18764.77|18766.17|18766.17|18756.84|18756.84|0
1639063220000|2021-12-09 15:20:20|18767.57|18767.57|18767.57|18767.57|18767.57|18767.57|18767.57|18767.57|0
1639063330000|2021-12-09 15:22:10|18771.53|18771.53|18771.53|18771.53|18771.53|18771.53|18771.53|18771.53|0
1639063340000|2021-12-09 15:22:20|18775.5|18775.5|18775.5|18775.5|18775.5|18775.5|18775.5|18775.5|0
1639063440000|2021-12-09 15:24:00|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|0
1639063470000|2021-12-09 15:24:30|18774.33|18774.33|18774.33|18774.33|18774.33|18774.33|18774.33|18774.33|0
1639063480000|2021-12-09 15:24:40|18772.93|18772.93|18771.53|18771.53|18772.93|18772.93|18771.53|18771.53|0
1639063610000|2021-12-09 15:26:50|18767.33|18767.33|18767.33|18767.33|18767.33|18767.33|18767.33|18767.33|0
1639063660000|2021-12-09 15:27:40|18759.4|18759.4|18759.4|18759.4|18759.4|18759.4|18759.4|18759.4|0
1639063670000|2021-12-09 15:27:50|18751.47|18751.47|18747.51|18747.51|18751.47|18751.47|18747.51|18747.51|0
1639063680000|2021-12-09 15:28:00|18747.05|18747.05|18746.59|18746.59|18747.05|18747.05|18746.59|18746.59|0
1639063700000|2021-12-09 15:28:20|18745.67|18745.67|18745.67|18745.67|18745.67|18745.67|18745.67|18745.67|0
1639063740000|2021-12-09 15:29:00|18741.7|18741.7|18741.7|18741.7|18741.7|18741.7|18741.7|18741.7|0
1639063810000|2021-12-09 15:30:10|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|0
1639063820000|2021-12-09 15:30:20|18735.17|18735.17|18735.17|18735.17|18735.17|18735.17|18735.17|18735.17|0
1639063840000|2021-12-09 15:30:40|18731.21|18731.21|18731.21|18731.21|18731.21|18731.21|18731.21|18731.21|0
1639063860000|2021-12-09 15:31:00|18732.61|18732.61|18732.61|18732.61|18732.61|18732.61|18732.61|18732.61|0
1639063870000|2021-12-09 15:31:10|18724.68|18724.68|18724.68|18724.68|18724.68|18724.68|18724.68|18724.68|0
1639063880000|2021-12-09 15:31:20|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|18721.88|0
1639063900000|2021-12-09 15:31:40|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|0
1639063910000|2021-12-09 15:31:50|18715.35|18715.35|18712.55|18712.55|18715.35|18715.35|18712.55|18712.55|0
1639063920000|2021-12-09 15:32:00|18711.15|18711.15|18711.15|18711.15|18711.15|18711.15|18711.15|18711.15|0
1639063980000|2021-12-09 15:33:00|18712.55|18712.55|18717.68|18717.68|18720.48|18720.48|18712.55|18712.55|0
1639064050000|2021-12-09 15:34:10|18719.08|18719.08|18719.08|18719.08|18719.08|18719.08|18719.08|18719.08|0
1639064060000|2021-12-09 15:34:20|18711.15|18711.15|18711.15|18711.15|18711.15|18711.15|18711.15|18711.15|0
1639064070000|2021-12-09 15:34:30|18709.75|18709.75|18709.75|18709.75|18709.75|18709.75|18709.75|18709.75|0
1639064170000|2021-12-09 15:36:10|18705.78|18705.78|18705.78|18705.78|18705.78|18705.78|18705.78|18705.78|0
1639064190000|2021-12-09 15:36:30|18704.38|18704.38|18702.98|18702.98|18704.38|18704.38|18702.98|18702.98|0
1639064200000|2021-12-09 15:36:40|18702.06|18702.06|18702.06|18702.06|18702.06|18702.06|18702.06|18702.06|0
1639064220000|2021-12-09 15:37:00|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|18700.66|0
1639064250000|2021-12-09 15:37:30|18696.7|18696.7|18695.3|18695.3|18696.7|18696.7|18695.3|18695.3|0
1639064260000|2021-12-09 15:37:40|18691.33|18691.33|18691.33|18691.33|18691.33|18691.33|18691.33|18691.33|0
1639064270000|2021-12-09 15:37:50|18687.37|18687.37|18687.37|18687.37|18687.37|18687.37|18687.37|18687.37|0
1639064280000|2021-12-09 15:38:00|18685.97|18685.97|18684.57|18684.57|18685.97|18685.97|18684.57|18684.57|0
1639064310000|2021-12-09 15:38:30|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|0
1639064340000|2021-12-09 15:39:00|18689.94|18689.94|18691.33|18691.33|18691.33|18691.33|18689.94|18689.94|0
1639064470000|2021-12-09 15:41:10|18692.73|18692.73|18692.73|18692.73|18692.73|18692.73|18692.73|18692.73|0
1639064510000|2021-12-09 15:41:50|18694.13|18694.13|18694.13|18694.13|18694.13|18694.13|18694.13|18694.13|0
1639064570000|2021-12-09 15:42:50|18709.99|18709.99|18713.96|18713.96|18713.96|18713.96|18709.99|18709.99|0
1639064580000|2021-12-09 15:43:00|18716.76|18716.76|18716.76|18716.76|18716.76|18716.76|18716.76|18716.76|0
1639064590000|2021-12-09 15:43:10|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|18717.22|0
1639064630000|2021-12-09 15:43:50|18716.3|18716.3|18716.3|18716.3|18716.3|18716.3|18716.3|18716.3|0
1639064710000|2021-12-09 15:45:10|18724.23|18724.23|18724.23|18724.23|18724.23|18724.23|18724.23|18724.23|0
1639064720000|2021-12-09 15:45:20|18720.26|18720.26|18720.26|18720.26|18720.26|18720.26|18720.26|18720.26|0
1639064730000|2021-12-09 15:45:30|18721.66|18721.66|18721.66|18721.66|18721.66|18721.66|18721.66|18721.66|0
1639064880000|2021-12-09 15:48:00|18725.63|18725.63|18732.63|18732.63|18732.63|18732.63|18725.63|18725.63|0
1639064890000|2021-12-09 15:48:10|18734.03|18734.03|18730.06|18730.06|18734.03|18734.03|18730.06|18730.06|0
1639064940000|2021-12-09 15:49:00|18730.98|18730.98|18731.44|18731.44|18731.44|18731.44|18730.98|18730.98|0
1639064970000|2021-12-09 15:49:30|18737.04|18737.04|18737.04|18737.04|18737.04|18737.04|18737.04|18737.04|0
1639064980000|2021-12-09 15:49:40|18735.64|18735.64|18735.64|18735.64|18735.64|18735.64|18735.64|18735.64|0
1639065010000|2021-12-09 15:50:10|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|18734.24|0
1639065050000|2021-12-09 15:50:50|18732.84|18732.84|18733.3|18733.3|18733.3|18733.3|18732.84|18732.84|0
1639065090000|2021-12-09 15:51:30|18731.9|18731.9|18731.9|18731.9|18731.9|18731.9|18731.9|18731.9|0
1639065300000|2021-12-09 15:55:00|18727.93|18727.93|18727.93|18727.93|18727.93|18727.93|18727.93|18727.93|0
1639065350000|2021-12-09 15:55:50|18723.97|18723.97|18723.97|18723.97|18723.97|18723.97|18723.97|18723.97|0
1639065360000|2021-12-09 15:56:00|18727.93|18727.93|18731.9|18731.9|18731.9|18731.9|18727.93|18727.93|0
1639065410000|2021-12-09 15:56:50|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|0
1639065490000|2021-12-09 15:58:10|18730.5|18730.5|18730.5|18730.5|18730.5|18730.5|18730.5|18730.5|0
1639065530000|2021-12-09 15:58:50|18731.9|18731.9|18730.98|18730.98|18731.9|18731.9|18730.98|18730.98|0
1639065540000|2021-12-09 15:59:00|18732.38|18732.38|18732.38|18732.38|18732.38|18732.38|18732.38|18732.38|0
1639065590000|2021-12-09 15:59:50|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|0
1639065610000|2021-12-09 16:00:10|18734.95|18734.95|18734.95|18734.95|18734.95|18734.95|18734.95|18734.95|0
1639065630000|2021-12-09 16:00:30|18732.15|18732.15|18727.95|18727.95|18732.15|18732.15|18727.95|18727.95|0
1639065690000|2021-12-09 16:01:30|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|0
1639065710000|2021-12-09 16:01:50|18733.31|18733.31|18733.31|18733.31|18733.31|18733.31|18733.31|18733.31|0
1639065740000|2021-12-09 16:02:20|18729.35|18729.35|18733.31|18733.31|18733.31|18733.31|18729.35|18729.35|0
1639065850000|2021-12-09 16:04:10|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|0
1639065880000|2021-12-09 16:04:40|18730.27|18730.27|18730.27|18730.27|18730.27|18730.27|18730.27|18730.27|0
1639065900000|2021-12-09 16:05:00|18727.47|18727.47|18727.47|18727.47|18727.47|18727.47|18727.47|18727.47|0
1639065930000|2021-12-09 16:05:30|18723.5|18723.5|18723.5|18723.5|18723.5|18723.5|18723.5|18723.5|0
1639065990000|2021-12-09 16:06:30|18723.96|18723.96|18723.96|18723.96|18723.96|18723.96|18723.96|18723.96|0
1639066000000|2021-12-09 16:06:40|18727.93|18727.93|18730.73|18730.73|18730.73|18730.73|18727.93|18727.93|0
1639066060000|2021-12-09 16:07:40|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|0
1639066100000|2021-12-09 16:08:20|18734.93|18734.93|18734.93|18734.93|18734.93|18734.93|18734.93|18734.93|0
1639066160000|2021-12-09 16:09:20|18742.86|18742.86|18744.26|18744.26|18744.26|18744.26|18742.86|18742.86|0
1639066200000|2021-12-09 16:10:00|18742.86|18742.86|18742.86|18742.86|18742.86|18742.86|18742.86|18742.86|0
1639066250000|2021-12-09 16:10:50|18734.93|18734.93|18730.96|18730.96|18734.93|18734.93|18730.96|18730.96|0
1639066260000|2021-12-09 16:11:00|18730.5|18730.5|18730.5|18730.5|18730.5|18730.5|18730.5|18730.5|0
1639066360000|2021-12-09 16:12:40|18731.9|18731.9|18733.3|18733.3|18733.3|18733.3|18731.9|18731.9|0
1639066380000|2021-12-09 16:13:00|18734.7|18734.7|18733.3|18733.3|18734.7|18734.7|18733.3|18733.3|0
1639066450000|2021-12-09 16:14:10|18725.37|18725.37|18725.37|18725.37|18725.37|18725.37|18725.37|18725.37|0
1639066510000|2021-12-09 16:15:10|18722.57|18722.57|18722.57|18722.57|18722.57|18722.57|18722.57|18722.57|0
1639066520000|2021-12-09 16:15:20|18722.11|18722.11|18718.14|18718.14|18722.11|18722.11|18718.14|18718.14|0
1639066640000|2021-12-09 16:17:20|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|0
1639066690000|2021-12-09 16:18:10|18723.51|18723.51|18724.91|18724.91|18724.91|18724.91|18723.51|18723.51|0
1639066710000|2021-12-09 16:18:30|18726.31|18726.31|18730.27|18730.27|18730.27|18730.27|18726.31|18726.31|0
1639066740000|2021-12-09 16:19:00|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|0
1639066790000|2021-12-09 16:19:50|18733.32|18733.32|18733.32|18733.32|18733.32|18733.32|18733.32|18733.32|0
1639066800000|2021-12-09 16:20:00|18734.72|18734.72|18734.72|18734.72|18734.72|18734.72|18734.72|18734.72|0
1639066820000|2021-12-09 16:20:20|18738.68|18738.68|18740.08|18740.08|18740.08|18740.08|18738.68|18738.68|0
1639066860000|2021-12-09 16:21:00|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|0
1639066870000|2021-12-09 16:21:10|18735.43|18735.43|18736.83|18736.83|18736.83|18736.83|18735.43|18735.43|0
1639066900000|2021-12-09 16:21:40|18735.43|18735.43|18738.22|18738.22|18738.22|18738.22|18735.43|18735.43|0
1639066960000|2021-12-09 16:22:40|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|0
1639067000000|2021-12-09 16:23:20|18741.02|18741.02|18741.02|18741.02|18741.02|18741.02|18741.02|18741.02|0
1639067010000|2021-12-09 16:23:30|18742.42|18742.42|18742.42|18742.42|18742.42|18742.42|18742.42|18742.42|0
1639067020000|2021-12-09 16:23:40|18738.46|18738.46|18738.46|18738.46|18738.46|18738.46|18738.46|18738.46|0
1639067060000|2021-12-09 16:24:20|18738|18738|18735.2|18735.2|18738|18738|18735.2|18735.2|0
1639067070000|2021-12-09 16:24:30|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|0
1639067090000|2021-12-09 16:24:50|18731|18731|18731|18731|18731|18731|18731|18731|0
1639067100000|2021-12-09 16:25:00|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|0
1639067130000|2021-12-09 16:25:30|18735.2|18735.2|18737.76|18737.76|18737.76|18737.76|18733.8|18733.8|0
1639067150000|2021-12-09 16:25:50|18736.37|18736.37|18736.37|18736.37|18736.37|18736.37|18736.37|18736.37|0
1639067170000|2021-12-09 16:26:10|18732.4|18732.4|18732.4|18732.4|18732.4|18732.4|18732.4|18732.4|0
1639067190000|2021-12-09 16:26:30|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|18733.8|0
1639067280000|2021-12-09 16:28:00|18731|18731|18731|18731|18731|18731|18731|18731|0
1639067320000|2021-12-09 16:28:40|18728.2|18728.2|18728.2|18728.2|18729.6|18729.6|18728.2|18728.2|0
1639067330000|2021-12-09 16:28:50|18727.28|18727.28|18728.68|18728.68|18728.68|18728.68|18727.28|18727.28|0
1639067340000|2021-12-09 16:29:00|18732.65|18732.65|18735.45|18735.45|18736.85|18736.85|18732.65|18732.65|0
1639067360000|2021-12-09 16:29:20|18734.05|18734.05|18734.05|18734.05|18734.05|18734.05|18734.05|18734.05|0
1639067370000|2021-12-09 16:29:30|18738.01|18738.01|18738.01|18738.01|18738.01|18738.01|18738.01|18738.01|0
1639067390000|2021-12-09 16:29:50|18739.41|18739.41|18736.85|18736.85|18739.41|18739.41|18735.45|18735.45|0
1639124120000|2021-12-10 08:15:20|18609.59|18609.59|18609.59|18609.59|18609.59|18609.59|18609.59|18609.59|0
1639124130000|2021-12-10 08:15:30|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|0
1639124140000|2021-12-10 08:15:40|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|0
1639124160000|2021-12-10 08:16:00|18592.56|18592.56|18592.56|18592.56|18592.56|18592.56|18592.56|18592.56|0
1639124310000|2021-12-10 08:18:30|18596.52|18596.52|18596.52|18596.52|18596.52|18596.52|18596.52|18596.52|0
1639124420000|2021-12-10 08:20:20|18589.53|18589.53|18595.13|18595.13|18595.13|18595.13|18589.53|18589.53|0
1639124430000|2021-12-10 08:20:30|18567.37|18567.37|18567.37|18567.37|18567.37|18567.37|18567.37|18567.37|0
1639124470000|2021-12-10 08:21:10|18579.26|18579.26|18579.26|18579.26|18579.26|18579.26|18579.26|18579.26|0
1639124480000|2021-12-10 08:21:20|18587.19|18587.19|18607.02|18607.02|18607.02|18607.02|18587.19|18587.19|0
1639124490000|2021-12-10 08:21:30|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|18608.42|0
1639124520000|2021-12-10 08:22:00|18612.62|18612.62|18612.62|18612.62|18612.62|18612.62|18612.62|18612.62|0
1639124590000|2021-12-10 08:23:10|18616.76|18616.76|18616.76|18616.76|18616.76|18616.76|18616.76|18616.76|0
1639124630000|2021-12-10 08:23:50|18596.93|18596.93|18596.93|18596.93|18596.93|18596.93|18596.93|18596.93|0
1639124650000|2021-12-10 08:24:10|18602.53|18602.53|18601.13|18601.13|18602.53|18602.53|18601.13|18601.13|0
1639124670000|2021-12-10 08:24:30|18597.16|18597.16|18597.16|18597.16|18597.16|18597.16|18597.16|18597.16|0
1639124760000|2021-12-10 08:26:00|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|0
1639124880000|2021-12-10 08:28:00|18616.99|18616.99|18616.99|18616.99|18616.99|18616.99|18616.99|18616.99|0
1639124910000|2021-12-10 08:28:30|18617.91|18617.91|18617.91|18617.91|18617.91|18617.91|18617.91|18617.91|0
1639125000000|2021-12-10 08:30:00|18621.87|18621.87|18621.87|18621.87|18621.87|18621.87|18621.87|18621.87|0
1639125020000|2021-12-10 08:30:20|18613.94|18613.94|18613.94|18613.94|18613.94|18613.94|18613.94|18613.94|0
1639125110000|2021-12-10 08:31:50|18606.01|18606.01|18603.21|18603.21|18606.01|18606.01|18603.21|18603.21|0
1639125120000|2021-12-10 08:32:00|18607.18|18607.18|18607.18|18607.18|18607.18|18607.18|18607.18|18607.18|0
1639125350000|2021-12-10 08:35:50|18615.11|18615.11|18615.11|18615.11|18615.11|18615.11|18615.11|18615.11|0
1639125360000|2021-12-10 08:36:00|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|0
1639125410000|2021-12-10 08:36:50|18630.97|18630.97|18638.9|18638.9|18638.9|18638.9|18630.97|18630.97|0
1639125440000|2021-12-10 08:37:20|18646.83|18646.83|18646.83|18646.83|18646.83|18646.83|18646.83|18646.83|0
1639125640000|2021-12-10 08:40:40|18638.9|18638.9|18638.9|18638.9|18638.9|18638.9|18638.9|18638.9|0
1639125670000|2021-12-10 08:41:10|18639.82|18639.82|18639.82|18639.82|18639.82|18639.82|18639.82|18639.82|0
1639125780000|2021-12-10 08:43:00|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|0
1639125790000|2021-12-10 08:43:10|18626.55|18626.55|18626.55|18626.55|18626.55|18626.55|18626.55|18626.55|0
1639125800000|2021-12-10 08:43:20|18613.95|18613.95|18613.95|18613.95|18613.95|18613.95|18613.95|18613.95|0
1639125850000|2021-12-10 08:44:10|18621.88|18621.88|18621.88|18621.88|18621.88|18621.88|18621.88|18621.88|0
1639125970000|2021-12-10 08:46:10|18620.96|18620.96|18620.96|18620.96|18620.96|18620.96|18620.96|18620.96|0
1639126040000|2021-12-10 08:47:20|18619.58|18619.58|18619.58|18619.58|18619.58|18619.58|18619.58|18619.58|0
1639126060000|2021-12-10 08:47:40|18611.65|18611.65|18611.65|18611.65|18611.65|18611.65|18611.65|18611.65|0
1639126080000|2021-12-10 08:48:00|18613.03|18613.03|18613.03|18613.03|18613.03|18613.03|18613.03|18613.03|0
1639126100000|2021-12-10 08:48:20|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|18609.07|0
1639126170000|2021-12-10 08:49:30|18597.17|18597.17|18597.17|18597.17|18597.17|18597.17|18597.17|18597.17|0
1639126210000|2021-12-10 08:50:10|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|0
1639126270000|2021-12-10 08:51:10|18605.33|18605.33|18605.33|18605.33|18605.33|18605.33|18605.33|18605.33|0
1639126370000|2021-12-10 08:52:50|18606.73|18606.73|18606.73|18606.73|18606.73|18606.73|18606.73|18606.73|0
1639126450000|2021-12-10 08:54:10|18610.7|18610.7|18609.3|18609.3|18610.7|18610.7|18609.3|18609.3|0
1639126520000|2021-12-10 08:55:20|18607.92|18607.92|18607.92|18607.92|18607.92|18607.92|18607.92|18607.92|0
1639126530000|2021-12-10 08:55:30|18603.95|18603.95|18603.95|18603.95|18603.95|18603.95|18603.95|18603.95|0
1639126540000|2021-12-10 08:55:40|18603.5|18603.5|18603.5|18603.5|18603.5|18603.5|18603.5|18603.5|0
1639126570000|2021-12-10 08:56:10|18599.3|18599.3|18599.3|18599.3|18599.3|18599.3|18599.3|18599.3|0
1639126590000|2021-12-10 08:56:30|18595.33|18595.33|18595.33|18595.33|18595.33|18595.33|18595.33|18595.33|0
1639126610000|2021-12-10 08:56:50|18591.37|18591.37|18591.37|18591.37|18591.37|18591.37|18591.37|18591.37|0
1639126660000|2021-12-10 08:57:40|18585.77|18585.77|18585.77|18585.77|18585.77|18585.77|18585.77|18585.77|0
1639126670000|2021-12-10 08:57:50|18581.57|18581.57|18582.97|18582.97|18582.97|18582.97|18581.57|18581.57|0
1639126730000|2021-12-10 08:58:50|18582.05|18582.05|18582.05|18582.05|18582.05|18582.05|18582.05|18582.05|0
1639126740000|2021-12-10 08:59:00|18573.65|18573.65|18573.65|18573.65|18573.65|18573.65|18573.65|18573.65|0
1639126780000|2021-12-10 08:59:40|18577.62|18577.62|18577.62|18577.62|18581.58|18581.58|18577.62|18577.62|0
1639126860000|2021-12-10 09:01:00|18576.7|18576.7|18576.7|18576.7|18576.7|18576.7|18576.7|18576.7|0
1639126870000|2021-12-10 09:01:10|18564.8|18564.8|18564.8|18564.8|18564.8|18564.8|18564.8|18564.8|0
1639126880000|2021-12-10 09:01:20|18568.77|18568.77|18568.77|18568.77|18568.77|18568.77|18568.77|18568.77|0
1639126950000|2021-12-10 09:02:30|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|0
1639127010000|2021-12-10 09:03:30|18563.64|18563.64|18563.64|18563.64|18563.64|18563.64|18563.64|18563.64|0
1639127030000|2021-12-10 09:03:50|18551.74|18551.74|18551.74|18551.74|18551.74|18551.74|18551.74|18551.74|0
1639127040000|2021-12-10 09:04:00|18559.67|18559.67|18559.67|18559.67|18559.67|18559.67|18559.67|18559.67|0
1639127100000|2021-12-10 09:05:00|18547.78|18547.78|18543.81|18543.81|18547.78|18547.78|18543.81|18543.81|0
1639127110000|2021-12-10 09:05:10|18559.67|18559.67|18559.67|18559.67|18559.67|18559.67|18559.67|18559.67|0
1639127140000|2021-12-10 09:05:40|18551.74|18551.74|18551.74|18551.74|18551.74|18551.74|18551.74|18551.74|0
1639127160000|2021-12-10 09:06:00|18559.67|18559.67|18558.75|18558.75|18559.67|18559.67|18558.75|18558.75|0
1639127170000|2021-12-10 09:06:10|18562.72|18562.72|18562.72|18562.72|18562.72|18562.72|18562.72|18562.72|0
1639127250000|2021-12-10 09:07:30|18554.79|18554.79|18554.79|18554.79|18554.79|18554.79|18554.79|18554.79|0
1639127260000|2021-12-10 09:07:40|18550.82|18550.82|18550.82|18550.82|18550.82|18550.82|18550.82|18550.82|0
1639127330000|2021-12-10 09:08:50|18542.89|18542.89|18542.89|18542.89|18542.89|18542.89|18542.89|18542.89|0
1639127490000|2021-12-10 09:11:30|18550.82|18550.82|18550.82|18550.82|18550.82|18550.82|18550.82|18550.82|0
1639127540000|2021-12-10 09:12:20|18550.36|18550.36|18550.36|18550.36|18550.36|18550.36|18550.36|18550.36|0
1639127550000|2021-12-10 09:12:30|18551.76|18551.76|18551.76|18551.76|18551.76|18551.76|18551.76|18551.76|0
1639127720000|2021-12-10 09:15:20|18543.83|18543.83|18543.83|18543.83|18543.83|18543.83|18543.83|18543.83|0
1639127730000|2021-12-10 09:15:30|18551.76|18551.76|18551.76|18551.76|18551.76|18551.76|18551.76|18551.76|0
1639127760000|2021-12-10 09:16:00|18559.69|18559.69|18559.69|18559.69|18559.69|18559.69|18559.69|18559.69|0
1639127860000|2021-12-10 09:17:40|18567.62|18567.62|18567.62|18567.62|18567.62|18567.62|18567.62|18567.62|0
1639127960000|2021-12-10 09:19:20|18563.66|18563.66|18563.66|18563.66|18563.66|18563.66|18563.66|18563.66|0
1639128040000|2021-12-10 09:20:40|18559.69|18559.69|18559.69|18559.69|18559.69|18559.69|18559.69|18559.69|0
1639128120000|2021-12-10 09:22:00|18560.61|18560.61|18560.61|18560.61|18560.61|18560.61|18560.61|18560.61|0
1639128160000|2021-12-10 09:22:40|18564.81|18564.81|18566.21|18566.21|18566.21|18566.21|18564.81|18564.81|0
1639128180000|2021-12-10 09:23:00|18566.67|18566.67|18566.67|18566.67|18566.67|18566.67|18566.67|18566.67|0
1639128190000|2021-12-10 09:23:10|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|0
1639128200000|2021-12-10 09:23:20|18563.62|18563.62|18563.62|18563.62|18563.62|18563.62|18563.62|18563.62|0
1639128300000|2021-12-10 09:25:00|18551.73|18551.73|18554.29|18554.29|18555.69|18555.69|18551.73|18551.73|0
1639128410000|2021-12-10 09:26:50|18562.22|18562.22|18562.22|18562.22|18562.22|18562.22|18562.22|18562.22|0
1639128460000|2021-12-10 09:27:40|18558.26|18558.26|18554.29|18554.29|18558.26|18558.26|18554.29|18554.29|0
1639128480000|2021-12-10 09:28:00|18562.22|18562.22|18566.19|18566.19|18566.19|18566.19|18562.22|18562.22|0
1639128510000|2021-12-10 09:28:30|18570.15|18570.15|18566.19|18566.19|18570.15|18570.15|18566.19|18566.19|0
1639128580000|2021-12-10 09:29:40|18574.12|18574.12|18574.12|18574.12|18574.12|18574.12|18574.12|18574.12|0
1639128640000|2021-12-10 09:30:40|18578.08|18578.08|18578.08|18578.08|18578.08|18578.08|18578.08|18578.08|0
1639128720000|2021-12-10 09:32:00|18566.19|18566.19|18566.19|18566.19|18566.19|18566.19|18566.19|18566.19|0
1639128730000|2021-12-10 09:32:10|18558.26|18558.26|18558.26|18558.26|18558.26|18558.26|18558.26|18558.26|0
1639128840000|2021-12-10 09:34:00|18559.18|18559.18|18559.18|18559.18|18559.18|18559.18|18559.18|18559.18|0
1639128850000|2021-12-10 09:34:10|18560.1|18560.1|18560.1|18560.1|18560.1|18560.1|18560.1|18560.1|0
1639128860000|2021-12-10 09:34:20|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|0
1639128880000|2021-12-10 09:34:40|18558.68|18558.68|18558.68|18558.68|18558.68|18558.68|18558.68|18558.68|0
1639128950000|2021-12-10 09:35:50|18566.61|18566.61|18566.61|18566.61|18566.61|18566.61|18566.61|18566.61|0
1639129050000|2021-12-10 09:37:30|18574.54|18574.54|18578.5|18578.5|18578.5|18578.5|18574.54|18574.54|0
1639129070000|2021-12-10 09:37:50|18562.64|18562.64|18562.64|18562.64|18562.64|18562.64|18562.64|18562.64|0
1639129090000|2021-12-10 09:38:10|18568.24|18568.24|18568.24|18568.24|18568.24|18568.24|18568.24|18568.24|0
1639129110000|2021-12-10 09:38:30|18572.44|18572.44|18575.24|18575.24|18575.24|18575.24|18572.44|18572.44|0
1639129320000|2021-12-10 09:42:00|18583.17|18583.17|18587.13|18587.13|18587.13|18587.13|18583.17|18583.17|0
1639129330000|2021-12-10 09:42:10|18583.17|18583.17|18583.17|18583.17|18583.17|18583.17|18583.17|18583.17|0
1639129350000|2021-12-10 09:42:30|18585.97|18585.97|18585.97|18585.97|18585.97|18585.97|18585.97|18585.97|0
1639129380000|2021-12-10 09:43:00|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|0
1639129400000|2021-12-10 09:43:20|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|0
1639129460000|2021-12-10 09:44:20|18580.37|18580.37|18580.37|18580.37|18580.37|18580.37|18580.37|18580.37|0
1639129510000|2021-12-10 09:45:10|18576.4|18576.4|18572.44|18572.44|18576.4|18576.4|18572.44|18572.44|0
1639129520000|2021-12-10 09:45:20|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|0
1639129680000|2021-12-10 09:48:00|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|18572.44|0
1639129790000|2021-12-10 09:49:50|18580.37|18580.37|18580.37|18580.37|18580.37|18580.37|18580.37|18580.37|0
1639129870000|2021-12-10 09:51:10|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|0
1639129920000|2021-12-10 09:52:00|18572.44|18572.44|18564.51|18564.51|18572.44|18572.44|18564.51|18564.51|0
1639129970000|2021-12-10 09:52:50|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|18568.47|0
1639130140000|2021-12-10 09:55:40|18565.67|18565.67|18565.67|18565.67|18565.67|18565.67|18565.67|18565.67|0
1639130200000|2021-12-10 09:56:40|18561.71|18561.71|18561.71|18561.71|18561.71|18561.71|18561.71|18561.71|0
1639130280000|2021-12-10 09:58:00|18563.11|18563.11|18563.11|18563.11|18563.11|18563.11|18563.11|18563.11|0
1639130300000|2021-12-10 09:58:20|18559.14|18559.14|18559.14|18559.14|18559.14|18559.14|18559.14|18559.14|0
1639130310000|2021-12-10 09:58:30|18563.34|18563.34|18563.34|18563.34|18563.34|18563.34|18563.34|18563.34|0
1639130320000|2021-12-10 09:58:40|18567.31|18567.31|18567.31|18567.31|18567.31|18567.31|18567.31|18567.31|0
1639130330000|2021-12-10 09:58:50|18567.77|18567.77|18567.77|18567.77|18567.77|18567.77|18567.77|18567.77|0
1639130340000|2021-12-10 09:59:00|18571.73|18571.73|18571.73|18571.73|18571.73|18571.73|18571.73|18571.73|0
1639130430000|2021-12-10 10:00:30|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|0
1639130460000|2021-12-10 10:01:00|18551.91|18551.91|18551.91|18551.91|18551.91|18551.91|18551.91|18551.91|0
1639130630000|2021-12-10 10:03:50|18540.01|18540.01|18540.01|18540.01|18540.01|18540.01|18540.01|18540.01|0
1639130690000|2021-12-10 10:04:50|18547.94|18547.94|18543.98|18543.98|18547.94|18547.94|18543.98|18543.98|0
1639130730000|2021-12-10 10:05:30|18532.78|18532.78|18532.78|18532.78|18532.78|18532.78|18532.78|18532.78|0
1639130840000|2021-12-10 10:07:20|18540.71|18540.71|18540.71|18540.71|18540.71|18540.71|18540.71|18540.71|0
1639130870000|2021-12-10 10:07:50|18548.64|18548.64|18548.64|18548.64|18548.64|18548.64|18548.64|18548.64|0
1639130920000|2021-12-10 10:08:40|18552.61|18552.61|18552.61|18552.61|18552.61|18552.61|18552.61|18552.61|0
1639131020000|2021-12-10 10:10:20|18556.57|18556.57|18556.57|18556.57|18556.57|18556.57|18556.57|18556.57|0
1639131110000|2021-12-10 10:11:50|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|0
1639131150000|2021-12-10 10:12:30|18561|18561|18561|18561|18561|18561|18561|18561|0
1639131170000|2021-12-10 10:12:50|18557.03|18557.03|18557.03|18557.03|18557.03|18557.03|18557.03|18557.03|0
1639131290000|2021-12-10 10:14:50|18568.93|18568.93|18572.89|18572.89|18572.89|18572.89|18568.93|18568.93|0
1639131400000|2021-12-10 10:16:40|18565.89|18565.89|18565.89|18565.89|18565.89|18565.89|18565.89|18565.89|0
1639131410000|2021-12-10 10:16:50|18570.09|18570.09|18572.89|18572.89|18574.29|18574.29|18570.09|18570.09|0
1639131430000|2021-12-10 10:17:10|18573.81|18573.81|18573.81|18573.81|18573.81|18573.81|18573.81|18573.81|0
1639131440000|2021-12-10 10:17:20|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|0
1639131470000|2021-12-10 10:17:50|18574.98|18574.98|18574.98|18574.98|18574.98|18574.98|18574.98|18574.98|0
1639131610000|2021-12-10 10:20:10|18575.9|18575.9|18575.9|18575.9|18575.9|18575.9|18575.9|18575.9|0
1639131770000|2021-12-10 10:22:50|18571.93|18571.93|18571.93|18571.93|18571.93|18571.93|18571.93|18571.93|0
1639131820000|2021-12-10 10:23:40|18582.66|18582.66|18581.26|18581.26|18582.66|18582.66|18581.26|18581.26|0
1639131930000|2021-12-10 10:25:30|18577.3|18577.3|18581.26|18581.26|18581.26|18581.26|18577.3|18577.3|0
1639132020000|2021-12-10 10:27:00|18585.23|18585.23|18581.26|18581.26|18585.23|18585.23|18581.26|18581.26|0
1639132030000|2021-12-10 10:27:10|18577.3|18577.3|18577.3|18577.3|18577.3|18577.3|18577.3|18577.3|0
1639132040000|2021-12-10 10:27:20|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|18569.37|0
1639132150000|2021-12-10 10:29:10|18566.57|18566.57|18566.57|18566.57|18566.57|18566.57|18566.57|18566.57|0
1639132260000|2021-12-10 10:31:00|18562.6|18562.6|18562.6|18562.6|18562.6|18562.6|18562.6|18562.6|0
1639132280000|2021-12-10 10:31:20|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|18554.67|0
1639132330000|2021-12-10 10:32:10|18551.87|18551.87|18551.87|18551.87|18551.87|18551.87|18551.87|18551.87|0
1639132360000|2021-12-10 10:32:40|18547.67|18547.67|18547.67|18547.67|18547.67|18547.67|18547.67|18547.67|0
1639132390000|2021-12-10 10:33:10|18559.57|18559.57|18559.57|18559.57|18559.57|18559.57|18559.57|18559.57|0
1639132450000|2021-12-10 10:34:10|18558.17|18558.17|18558.17|18558.17|18558.17|18558.17|18558.17|18558.17|0
1639132460000|2021-12-10 10:34:20|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|0
1639132700000|2021-12-10 10:38:20|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|0
1639132810000|2021-12-10 10:40:10|18548.86|18548.86|18548.86|18548.86|18548.86|18548.86|18548.86|18548.86|0
1639132830000|2021-12-10 10:40:30|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|18549.78|0
1639133060000|2021-12-10 10:44:20|18544.18|18544.18|18544.18|18544.18|18544.18|18544.18|18544.18|18544.18|0
1639133200000|2021-12-10 10:46:40|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|0
1639133270000|2021-12-10 10:47:50|18546.75|18546.75|18546.75|18546.75|18546.75|18546.75|18546.75|18546.75|0
1639133280000|2021-12-10 10:48:00|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|18542.78|0
1639133720000|2021-12-10 10:55:20|18538.82|18538.82|18538.82|18538.82|18538.82|18538.82|18538.82|18538.82|0
1639133820000|2021-12-10 10:57:00|18547.21|18547.21|18547.21|18547.21|18547.21|18547.21|18547.21|18547.21|0
1639133830000|2021-12-10 10:57:10|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|0
1639133930000|2021-12-10 10:58:50|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|18549.53|0
1639134110000|2021-12-10 11:01:50|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|0
1639134430000|2021-12-10 11:07:10|18561.89|18561.89|18575.65|18575.65|18575.65|18575.65|18561.89|18561.89|0
1639134460000|2021-12-10 11:07:40|18579.62|18579.62|18579.62|18579.62|18579.62|18579.62|18579.62|18579.62|0
1639134520000|2021-12-10 11:08:40|18583.58|18583.58|18583.58|18583.58|18583.58|18583.58|18583.58|18583.58|0
1639134550000|2021-12-10 11:09:10|18584.04|18584.04|18584.04|18584.04|18584.04|18584.04|18584.04|18584.04|0
1639134560000|2021-12-10 11:09:20|18586.84|18586.84|18586.84|18586.84|18586.84|18586.84|18586.84|18586.84|0
1639134620000|2021-12-10 11:10:20|18578.91|18578.91|18578.91|18578.91|18578.91|18578.91|18578.91|18578.91|0
1639134770000|2021-12-10 11:12:50|18574.94|18574.94|18574.94|18574.94|18574.94|18574.94|18574.94|18574.94|0
1639134900000|2021-12-10 11:15:00|18570.98|18570.98|18568.18|18568.18|18570.98|18570.98|18568.18|18568.18|0
1639134940000|2021-12-10 11:15:40|18572.14|18572.14|18572.14|18572.14|18572.14|18572.14|18572.14|18572.14|0
1639135000000|2021-12-10 11:16:40|18566.55|18566.55|18566.55|18566.55|18566.55|18566.55|18566.55|18566.55|0
1639135010000|2021-12-10 11:16:50|18570.51|18570.51|18570.51|18570.51|18570.51|18570.51|18570.51|18570.51|0
1639135050000|2021-12-10 11:17:30|18570.05|18570.05|18570.05|18570.05|18570.05|18570.05|18570.05|18570.05|0
1639135070000|2021-12-10 11:17:50|18574.25|18574.25|18574.25|18574.25|18574.25|18574.25|18574.25|18574.25|0
1639135320000|2021-12-10 11:22:00|18572.85|18572.85|18572.85|18572.85|18572.85|18572.85|18572.85|18572.85|0
1639135410000|2021-12-10 11:23:30|18577.05|18577.05|18577.05|18577.05|18577.05|18577.05|18577.05|18577.05|0
1639135470000|2021-12-10 11:24:30|18579.85|18579.85|18579.85|18579.85|18579.85|18579.85|18579.85|18579.85|0
1639135630000|2021-12-10 11:27:10|18575.88|18575.88|18575.88|18575.88|18575.88|18575.88|18575.88|18575.88|0
1639135720000|2021-12-10 11:28:40|18571.92|18571.92|18571.92|18571.92|18571.92|18571.92|18571.92|18571.92|0
1639135740000|2021-12-10 11:29:00|18578.92|18578.92|18580.31|18580.31|18580.31|18580.31|18578.92|18578.92|0
1639135800000|2021-12-10 11:30:00|18572.38|18572.38|18576.35|18576.35|18576.35|18576.35|18572.38|18572.38|0
1639135830000|2021-12-10 11:30:30|18580.55|18580.55|18580.55|18580.55|18580.55|18580.55|18580.55|18580.55|0
1639135840000|2021-12-10 11:30:40|18574.95|18574.95|18574.95|18574.95|18574.95|18574.95|18574.95|18574.95|0
1639135890000|2021-12-10 11:31:30|18569.35|18569.35|18567.95|18567.95|18569.35|18569.35|18567.95|18567.95|0
1639135900000|2021-12-10 11:31:40|18562.35|18562.35|18566.55|18566.55|18566.55|18566.55|18562.35|18562.35|0
1639135930000|2021-12-10 11:32:10|18565.15|18565.15|18565.15|18565.15|18565.15|18565.15|18565.15|18565.15|0
1639135940000|2021-12-10 11:32:20|18564.69|18564.69|18564.69|18564.69|18564.69|18564.69|18564.69|18564.69|0
1639136060000|2021-12-10 11:34:20|18563.77|18563.77|18563.77|18563.77|18563.77|18563.77|18563.77|18563.77|0
1639136080000|2021-12-10 11:34:40|18571.71|18571.71|18571.71|18571.71|18571.71|18571.71|18571.71|18571.71|0
1639136090000|2021-12-10 11:34:50|18570.79|18570.79|18570.79|18570.79|18570.79|18570.79|18570.79|18570.79|0
1639136100000|2021-12-10 11:35:00|18571.25|18571.25|18571.25|18571.25|18571.25|18571.25|18571.25|18571.25|0
1639136110000|2021-12-10 11:35:10|18572.64|18572.64|18572.64|18572.64|18572.64|18572.64|18572.64|18572.64|0
1639136370000|2021-12-10 11:39:30|18572.19|18572.19|18572.19|18572.19|18572.19|18572.19|18572.19|18572.19|0
1639136380000|2021-12-10 11:39:40|18568.22|18568.22|18568.22|18568.22|18568.22|18568.22|18568.22|18568.22|0
1639136440000|2021-12-10 11:40:40|18572.19|18572.19|18572.19|18572.19|18572.19|18572.19|18572.19|18572.19|0
1639136450000|2021-12-10 11:40:50|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|0
1639136480000|2021-12-10 11:41:20|18580.12|18580.12|18580.12|18580.12|18580.12|18580.12|18580.12|18580.12|0
1639136490000|2021-12-10 11:41:30|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|0
1639136670000|2021-12-10 11:44:30|18570.55|18570.55|18570.55|18570.55|18570.55|18570.55|18570.55|18570.55|0
1639136750000|2021-12-10 11:45:50|18574.52|18574.52|18574.52|18574.52|18574.52|18574.52|18574.52|18574.52|0
1639136880000|2021-12-10 11:48:00|18570.55|18570.55|18570.55|18570.55|18570.55|18570.55|18570.55|18570.55|0
1639137060000|2021-12-10 11:51:00|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|0
1639137170000|2021-12-10 11:52:50|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|0
1639137250000|2021-12-10 11:54:10|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|0
1639137320000|2021-12-10 11:55:20|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|0
1639137410000|2021-12-10 11:56:50|18576.4|18576.4|18576.4|18576.4|18576.4|18576.4|18576.4|18576.4|0
1639137430000|2021-12-10 11:57:10|18575.94|18575.94|18575.94|18575.94|18575.94|18575.94|18575.94|18575.94|0
1639137480000|2021-12-10 11:58:00|18579.9|18579.9|18579.9|18579.9|18579.9|18579.9|18579.9|18579.9|0
1639137540000|2021-12-10 11:59:00|18579.44|18579.44|18579.44|18579.44|18579.44|18579.44|18579.44|18579.44|0
1639137850000|2021-12-10 12:04:10|18575.48|18575.48|18575.48|18575.48|18575.48|18575.48|18575.48|18575.48|0
1639138040000|2021-12-10 12:07:20|18575.02|18575.02|18574.1|18574.1|18575.02|18575.02|18574.1|18574.1|0
1639138050000|2021-12-10 12:07:30|18574.56|18574.56|18574.56|18574.56|18574.56|18574.56|18574.56|18574.56|0
1639138070000|2021-12-10 12:07:50|18564.76|18564.76|18556.83|18556.83|18564.76|18564.76|18556.83|18556.83|0
1639138160000|2021-12-10 12:09:20|18560.8|18560.8|18560.8|18560.8|18560.8|18560.8|18560.8|18560.8|0
1639138180000|2021-12-10 12:09:40|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|18556.83|0
1639138520000|2021-12-10 12:15:20|18552.87|18552.87|18548.9|18548.9|18552.87|18552.87|18548.9|18548.9|0
1639138600000|2021-12-10 12:16:40|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|0
1639138720000|2021-12-10 12:18:40|18548.9|18548.9|18548.9|18548.9|18548.9|18548.9|18548.9|18548.9|0
1639138740000|2021-12-10 12:19:00|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|0
1639138760000|2021-12-10 12:19:20|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|0
1639138780000|2021-12-10 12:19:40|18547.27|18547.27|18547.27|18547.27|18547.27|18547.27|18547.27|18547.27|0
1639138830000|2021-12-10 12:20:30|18563.13|18563.13|18567.09|18567.09|18567.09|18567.09|18563.13|18563.13|0
1639138840000|2021-12-10 12:20:40|18555.2|18555.2|18555.2|18555.2|18555.2|18555.2|18555.2|18555.2|0
1639139140000|2021-12-10 12:25:40|18553.8|18553.8|18553.8|18553.8|18553.8|18553.8|18553.8|18553.8|0
1639139190000|2021-12-10 12:26:30|18561.73|18561.73|18561.73|18561.73|18561.73|18561.73|18561.73|18561.73|0
1639139200000|2021-12-10 12:26:40|18557.53|18557.53|18557.53|18557.53|18557.53|18557.53|18557.53|18557.53|0
1639139590000|2021-12-10 12:33:10|18561.5|18561.5|18561.5|18561.5|18561.5|18561.5|18561.5|18561.5|0
1639139620000|2021-12-10 12:33:40|18557.3|18557.3|18554.98|18554.98|18558.7|18558.7|18554.98|18554.98|0
1639139630000|2021-12-10 12:33:50|18553.58|18553.58|18554.98|18554.98|18554.98|18554.98|18553.58|18553.58|0
1639139640000|2021-12-10 12:34:00|18554.52|18554.52|18554.52|18554.52|18554.52|18554.52|18554.52|18554.52|0
1639139750000|2021-12-10 12:35:50|18553.6|18553.6|18553.6|18553.6|18553.6|18553.6|18553.6|18553.6|0
1639139870000|2021-12-10 12:37:50|18552.68|18552.68|18552.68|18552.68|18552.68|18552.68|18552.68|18552.68|0
1639139890000|2021-12-10 12:38:10|18554.08|18554.08|18554.08|18554.08|18554.08|18554.08|18554.08|18554.08|0
1639139940000|2021-12-10 12:39:00|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|0
1639139980000|2021-12-10 12:39:40|18549.66|18549.66|18549.66|18549.66|18549.66|18549.66|18549.66|18549.66|0
1639140160000|2021-12-10 12:42:40|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|0
1639140290000|2021-12-10 12:44:50|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|0
1639140310000|2021-12-10 12:45:10|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|18553.62|0
1639140430000|2021-12-10 12:47:10|18549.66|18549.66|18549.66|18549.66|18549.66|18549.66|18549.66|18549.66|0
1639140460000|2021-12-10 12:47:40|18548.28|18548.28|18548.28|18548.28|18548.28|18548.28|18548.28|18548.28|0
1639140470000|2021-12-10 12:47:50|18548.74|18548.74|18548.28|18548.28|18548.74|18548.74|18548.28|18548.28|0
1639140540000|2021-12-10 12:49:00|18548.74|18548.74|18548.74|18548.74|18548.74|18548.74|18548.74|18548.74|0
1639140550000|2021-12-10 12:49:10|18549.2|18549.2|18549.2|18549.2|18549.2|18549.2|18549.2|18549.2|0
1639140580000|2021-12-10 12:49:40|18545.23|18545.23|18541.27|18541.27|18545.23|18545.23|18541.27|18541.27|0
1639140610000|2021-12-10 12:50:10|18537.3|18537.3|18537.3|18537.3|18537.3|18537.3|18537.3|18537.3|0
1639140640000|2021-12-10 12:50:40|18527.5|18527.5|18527.5|18527.5|18527.5|18527.5|18527.5|18527.5|0
1639140730000|2021-12-10 12:52:10|18523.54|18523.54|18523.54|18523.54|18523.54|18523.54|18523.54|18523.54|0
1639140780000|2021-12-10 12:53:00|18522.62|18522.62|18522.62|18522.62|18522.62|18522.62|18522.62|18522.62|0
1639140800000|2021-12-10 12:53:20|18519.82|18519.82|18521.22|18521.22|18521.22|18521.22|18519.82|18519.82|0
1639140830000|2021-12-10 12:53:50|18525.42|18525.42|18525.42|18525.42|18525.42|18525.42|18525.42|18525.42|0
1639140980000|2021-12-10 12:56:20|18526.82|18526.82|18528.22|18528.22|18528.22|18528.22|18526.82|18526.82|0
1639141090000|2021-12-10 12:58:10|18528.68|18528.68|18528.68|18528.68|18528.68|18528.68|18528.68|18528.68|0
1639141190000|2021-12-10 12:59:50|18528.22|18528.22|18528.22|18528.22|18528.22|18528.22|18528.22|18528.22|0
1639141200000|2021-12-10 13:00:00|18528.68|18528.68|18528.68|18528.68|18528.68|18528.68|18528.68|18528.68|0
1639141230000|2021-12-10 13:00:30|18535.67|18535.67|18535.67|18535.67|18537.07|18537.07|18535.67|18535.67|0
1639141340000|2021-12-10 13:02:20|18537.05|18537.05|18537.05|18537.05|18537.05|18537.05|18537.05|18537.05|0
1639141480000|2021-12-10 13:04:40|18544.98|18544.98|18544.98|18544.98|18544.98|18544.98|18544.98|18544.98|0
1639141510000|2021-12-10 13:05:10|18541.02|18541.02|18541.02|18541.02|18541.02|18541.02|18541.02|18541.02|0
1639141610000|2021-12-10 13:06:50|18537.05|18537.05|18537.05|18537.05|18537.05|18537.05|18537.05|18537.05|0
1639141640000|2021-12-10 13:07:20|18535.65|18535.65|18531.69|18531.69|18535.65|18535.65|18531.69|18531.69|0
1639141690000|2021-12-10 13:08:10|18534.49|18534.49|18538.69|18538.69|18538.69|18538.69|18534.49|18534.49|0
1639141740000|2021-12-10 13:09:00|18537.29|18537.29|18537.29|18537.29|18537.29|18537.29|18537.29|18537.29|0
1639141800000|2021-12-10 13:10:00|18533.32|18533.32|18529.36|18529.36|18533.32|18533.32|18529.36|18529.36|0
1639141830000|2021-12-10 13:10:30|18525.39|18525.39|18525.39|18525.39|18525.39|18525.39|18525.39|18525.39|0
1639142000000|2021-12-10 13:13:20|18529.36|18529.36|18529.36|18529.36|18529.36|18529.36|18529.36|18529.36|0
1639142080000|2021-12-10 13:14:40|18527.96|18527.96|18527.96|18527.96|18527.96|18527.96|18527.96|18527.96|0
1639142100000|2021-12-10 13:15:00|18526.56|18526.56|18526.56|18526.56|18526.56|18526.56|18526.56|18526.56|0
1639142420000|2021-12-10 13:20:20|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|0
1639142560000|2021-12-10 13:22:40|18529.12|18529.12|18529.12|18529.12|18529.12|18529.12|18529.12|18529.12|0
1639142590000|2021-12-10 13:23:10|18527.72|18527.72|18523.76|18523.76|18527.72|18527.72|18523.76|18523.76|0
1639142610000|2021-12-10 13:23:30|18522.84|18522.84|18522.84|18522.84|18522.84|18522.84|18522.84|18522.84|0
1639143000000|2021-12-10 13:30:00|18518.87|18518.87|18518.87|18518.87|18518.87|18518.87|18518.87|18518.87|0
1639143010000|2021-12-10 13:30:10|18522.84|18522.84|18540.33|18540.33|18540.33|18540.33|18522.84|18522.84|0
1639143030000|2021-12-10 13:30:30|18541.25|18541.25|18541.25|18541.25|18541.25|18541.25|18541.25|18541.25|0
1639143040000|2021-12-10 13:30:40|18542.65|18542.65|18542.65|18542.65|18542.65|18542.65|18542.65|18542.65|0
1639143050000|2021-12-10 13:30:50|18550.58|18550.58|18550.58|18550.58|18550.58|18550.58|18550.58|18550.58|0
1639143060000|2021-12-10 13:31:00|18551.98|18551.98|18551.98|18551.98|18551.98|18551.98|18551.98|18551.98|0
1639143080000|2021-12-10 13:31:20|18563.88|18563.88|18563.88|18563.88|18563.88|18563.88|18563.88|18563.88|0
1639143090000|2021-12-10 13:31:30|18565.28|18565.28|18565.28|18565.28|18565.28|18565.28|18565.28|18565.28|0
1639143140000|2021-12-10 13:32:20|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|18573.21|0
1639143250000|2021-12-10 13:34:10|18577.17|18577.17|18577.17|18577.17|18577.17|18577.17|18577.17|18577.17|0
1639143300000|2021-12-10 13:35:00|18589.07|18589.07|18589.07|18589.07|18589.07|18589.07|18589.07|18589.07|0
1639143320000|2021-12-10 13:35:20|18596.07|18596.07|18600.03|18600.03|18600.03|18600.03|18596.07|18596.07|0
1639143420000|2021-12-10 13:37:00|18604.23|18604.23|18604.23|18604.23|18604.23|18604.23|18604.23|18604.23|0
1639143430000|2021-12-10 13:37:10|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|18608.19|0
1639143470000|2021-12-10 13:37:50|18612.16|18612.16|18612.16|18612.16|18612.16|18612.16|18612.16|18612.16|0
1639143490000|2021-12-10 13:38:10|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|0
1639143690000|2021-12-10 13:41:30|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|0
1639143710000|2021-12-10 13:41:50|18626.62|18626.62|18629.42|18629.42|18629.42|18629.42|18626.62|18626.62|0
1639143760000|2021-12-10 13:42:40|18633.39|18633.39|18633.39|18633.39|18633.39|18633.39|18633.39|18633.39|0
1639143770000|2021-12-10 13:42:50|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|0
1639143930000|2021-12-10 13:45:30|18638.52|18638.52|18650.41|18650.41|18650.41|18650.41|18638.52|18638.52|0
1639143940000|2021-12-10 13:45:40|18646.45|18646.45|18634.55|18634.55|18646.45|18646.45|18634.55|18634.55|0
1639144050000|2021-12-10 13:47:30|18638.52|18638.52|18638.52|18638.52|18638.52|18638.52|18638.52|18638.52|0
1639144060000|2021-12-10 13:47:40|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|0
1639144080000|2021-12-10 13:48:00|18635.01|18635.01|18634.55|18634.55|18635.01|18635.01|18634.55|18634.55|0
1639144180000|2021-12-10 13:49:40|18626.62|18626.62|18622.66|18622.66|18626.62|18626.62|18622.66|18622.66|0
1639144300000|2021-12-10 13:51:40|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1639144320000|2021-12-10 13:52:00|18614.27|18614.27|18614.27|18614.27|18614.27|18614.27|18614.27|18614.27|0
1639144420000|2021-12-10 13:53:40|18614.73|18614.73|18614.73|18614.73|18614.73|18614.73|18614.73|18614.73|0
1639144510000|2021-12-10 13:55:10|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|0
1639144630000|2021-12-10 13:57:10|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|18607.96|0
1639144780000|2021-12-10 13:59:40|18596.07|18596.07|18596.07|18596.07|18596.07|18596.07|18596.07|18596.07|0
1639144800000|2021-12-10 14:00:00|18604|18604|18604|18604|18604|18604|18604|18604|0
1639144820000|2021-12-10 14:00:20|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|0
1639144920000|2021-12-10 14:02:00|18617.06|18617.06|18617.06|18617.06|18617.06|18617.06|18617.06|18617.06|0
1639144970000|2021-12-10 14:02:50|18614.26|18614.26|18614.26|18614.26|18614.26|18614.26|18614.26|18614.26|0
1639145010000|2021-12-10 14:03:30|18612.86|18612.86|18611.46|18611.46|18612.86|18612.86|18611.46|18611.46|0
1639145080000|2021-12-10 14:04:40|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|0
1639145160000|2021-12-10 14:06:00|18613.34|18613.34|18613.34|18613.34|18613.34|18613.34|18613.34|18613.34|0
1639145230000|2021-12-10 14:07:10|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|18610.54|0
1639145310000|2021-12-10 14:08:30|18598.64|18598.64|18598.64|18598.64|18598.64|18598.64|18598.64|18598.64|0
1639145340000|2021-12-10 14:09:00|18594.68|18594.68|18586.75|18586.75|18594.68|18594.68|18586.75|18586.75|0
1639145610000|2021-12-10 14:13:30|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|0
1639145650000|2021-12-10 14:14:10|18578.82|18578.82|18583.02|18583.02|18583.02|18583.02|18578.82|18578.82|0
1639145710000|2021-12-10 14:15:10|18579.05|18579.05|18576.25|18576.25|18579.05|18579.05|18576.25|18576.25|0
1639145750000|2021-12-10 14:15:50|18575.79|18575.79|18575.79|18575.79|18575.79|18575.79|18575.79|18575.79|0
1639145760000|2021-12-10 14:16:00|18575.33|18575.33|18574.87|18574.87|18575.33|18575.33|18574.87|18574.87|0
1639145770000|2021-12-10 14:16:10|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|0
1639145780000|2021-12-10 14:16:20|18575.79|18575.79|18575.79|18575.79|18575.79|18575.79|18575.79|18575.79|0
1639145850000|2021-12-10 14:17:30|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|0
1639145970000|2021-12-10 14:19:30|18579.3|18579.3|18579.3|18579.3|18579.3|18579.3|18579.3|18579.3|0
1639145990000|2021-12-10 14:19:50|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|0
1639146030000|2021-12-10 14:20:30|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|0
1639146090000|2021-12-10 14:21:30|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|18577.9|0
1639146210000|2021-12-10 14:23:30|18578.36|18578.36|18578.36|18578.36|18578.36|18578.36|18578.36|18578.36|0
1639146250000|2021-12-10 14:24:10|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|18578.82|0
1639146260000|2021-12-10 14:24:20|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|18582.78|0
1639146290000|2021-12-10 14:24:50|18583.24|18583.24|18583.24|18583.24|18583.24|18583.24|18583.24|18583.24|0
1639146300000|2021-12-10 14:25:00|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|0
1639146350000|2021-12-10 14:25:50|18586.04|18586.04|18586.04|18586.04|18586.04|18586.04|18586.04|18586.04|0
1639146500000|2021-12-10 14:28:20|18582.08|18582.08|18582.08|18582.08|18582.08|18582.08|18582.08|18582.08|0
1639146580000|2021-12-10 14:29:40|18580.68|18580.68|18580.68|18580.68|18580.68|18580.68|18580.68|18580.68|0
1639146590000|2021-12-10 14:29:50|18588.61|18588.61|18592.57|18592.57|18592.57|18592.57|18588.61|18588.61|0
1639146600000|2021-12-10 14:30:00|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|0
1639146610000|2021-12-10 14:30:10|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|0
1639146620000|2021-12-10 14:30:20|18598.86|18598.86|18598.86|18598.86|18598.86|18598.86|18598.86|18598.86|0
1639146670000|2021-12-10 14:31:10|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|0
1639146690000|2021-12-10 14:31:30|18590.01|18590.01|18590.01|18590.01|18590.01|18590.01|18590.01|18590.01|0
1639146700000|2021-12-10 14:31:40|18589.55|18589.55|18589.55|18589.55|18589.55|18589.55|18589.55|18589.55|0
1639146710000|2021-12-10 14:31:50|18589.09|18589.09|18600.98|18600.98|18600.98|18600.98|18589.09|18589.09|0
1639146740000|2021-12-10 14:32:20|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1639146750000|2021-12-10 14:32:30|18597.94|18597.94|18600.74|18600.74|18600.74|18600.74|18597.94|18597.94|0
1639146760000|2021-12-10 14:32:40|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|0
1639146840000|2021-12-10 14:34:00|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|0
1639146990000|2021-12-10 14:36:30|18614.97|18614.97|18614.97|18614.97|18614.97|18614.97|18614.97|18614.97|0
1639147000000|2021-12-10 14:36:40|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|0
1639147100000|2021-12-10 14:38:20|18620.1|18620.1|18620.1|18620.1|18620.1|18620.1|18620.1|18620.1|0
1639147140000|2021-12-10 14:39:00|18628.03|18628.03|18628.03|18628.03|18628.03|18628.03|18628.03|18628.03|0
1639147180000|2021-12-10 14:39:40|18628.95|18628.95|18630.35|18630.35|18630.35|18630.35|18628.95|18628.95|0
1639147250000|2021-12-10 14:40:50|18626.38|18626.38|18626.38|18626.38|18626.38|18626.38|18626.38|18626.38|0
1639147260000|2021-12-10 14:41:00|18624.98|18624.98|18624.98|18624.98|18624.98|18624.98|18624.98|18624.98|0
1639147290000|2021-12-10 14:41:30|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|0
1639147380000|2021-12-10 14:43:00|18620.78|18620.78|18619.38|18619.38|18620.78|18620.78|18619.38|18619.38|0
1639147450000|2021-12-10 14:44:10|18620.78|18620.78|18620.78|18620.78|18620.78|18620.78|18620.78|18620.78|0
1639147520000|2021-12-10 14:45:20|18616.58|18616.58|18600.26|18600.26|18616.58|18616.58|18600.26|18600.26|0
1639147530000|2021-12-10 14:45:30|18599.8|18599.8|18599.8|18599.8|18599.8|18599.8|18599.8|18599.8|0
1639147560000|2021-12-10 14:46:00|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|0
1639147590000|2021-12-10 14:46:30|18593.75|18593.75|18593.75|18593.75|18593.75|18593.75|18593.75|18593.75|0
1639147610000|2021-12-10 14:46:50|18593.29|18593.29|18593.29|18593.29|18593.29|18593.29|18593.29|18593.29|0
1639147620000|2021-12-10 14:47:00|18585.36|18585.36|18585.36|18585.36|18585.36|18585.36|18585.36|18585.36|0
1639147630000|2021-12-10 14:47:10|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|0
1639147640000|2021-12-10 14:47:20|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|18579.99|0
1639147650000|2021-12-10 14:47:30|18572.06|18572.06|18572.06|18572.06|18572.06|18572.06|18572.06|18572.06|0
1639147660000|2021-12-10 14:47:40|18576.03|18576.03|18576.03|18576.03|18576.03|18576.03|18576.03|18576.03|0
1639147670000|2021-12-10 14:47:50|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|0
1639147740000|2021-12-10 14:49:00|18566.7|18566.7|18566.7|18566.7|18566.7|18566.7|18566.7|18566.7|0
1639147760000|2021-12-10 14:49:20|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|0
1639147810000|2021-12-10 14:50:10|18565.78|18565.78|18561.58|18561.58|18565.78|18565.78|18561.58|18561.58|0
1639147830000|2021-12-10 14:50:30|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|0
1639147850000|2021-12-10 14:50:50|18557.61|18557.61|18557.61|18557.61|18557.61|18557.61|18557.61|18557.61|0
1639147960000|2021-12-10 14:52:40|18561.58|18561.58|18561.58|18561.58|18561.58|18561.58|18561.58|18561.58|0
1639147980000|2021-12-10 14:53:00|18565.54|18565.54|18565.54|18565.54|18565.54|18565.54|18565.54|18565.54|0
1639148010000|2021-12-10 14:53:30|18562.74|18562.74|18562.74|18562.74|18562.74|18562.74|18562.74|18562.74|0
1639148090000|2021-12-10 14:54:50|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|0
1639148140000|2021-12-10 14:55:40|18550.85|18550.85|18550.85|18550.85|18550.85|18550.85|18550.85|18550.85|0
1639148150000|2021-12-10 14:55:50|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|18554.81|0
1639148170000|2021-12-10 14:56:10|18547.82|18547.82|18547.36|18547.36|18547.82|18547.82|18547.36|18547.36|0
1639148210000|2021-12-10 14:56:50|18551.32|18551.32|18551.32|18551.32|18551.32|18551.32|18551.32|18551.32|0
1639148220000|2021-12-10 14:57:00|18548.52|18548.52|18555.29|18555.29|18555.29|18555.29|18548.52|18548.52|0
1639148360000|2021-12-10 14:59:20|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|18551.09|0
1639148370000|2021-12-10 14:59:30|18555.05|18555.05|18559.02|18559.02|18559.02|18559.02|18555.05|18555.05|0
1639148400000|2021-12-10 15:00:00|18563.22|18563.22|18563.22|18563.22|18563.22|18563.22|18563.22|18563.22|0
1639148420000|2021-12-10 15:00:20|18564.62|18564.62|18571.38|18571.38|18571.38|18571.38|18564.62|18564.62|0
1639148460000|2021-12-10 15:01:00|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|18575.35|0
1639148480000|2021-12-10 15:01:20|18572.55|18572.55|18569.75|18569.75|18572.55|18572.55|18569.75|18569.75|0
1639148520000|2021-12-10 15:02:00|18573.71|18573.71|18569.75|18569.75|18573.71|18573.71|18569.75|18569.75|0
1639148540000|2021-12-10 15:02:20|18568.83|18568.83|18568.83|18568.83|18568.83|18568.83|18568.83|18568.83|0
1639148580000|2021-12-10 15:03:00|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|0
1639148600000|2021-12-10 15:03:20|18571.4|18571.4|18571.4|18571.4|18571.4|18571.4|18571.4|18571.4|0
1639148610000|2021-12-10 15:03:30|18570|18570|18577.93|18577.93|18577.93|18577.93|18570|18570|0
1639148700000|2021-12-10 15:05:00|18573.96|18573.96|18572.56|18572.56|18573.96|18573.96|18572.56|18572.56|0
1639148710000|2021-12-10 15:05:10|18576.53|18576.53|18576.53|18576.53|18576.53|18576.53|18576.53|18576.53|0
1639148720000|2021-12-10 15:05:20|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|0
1639148730000|2021-12-10 15:05:30|18569.76|18569.76|18569.76|18569.76|18569.76|18569.76|18569.76|18569.76|0
1639148790000|2021-12-10 15:06:30|18565.8|18565.8|18565.8|18565.8|18565.8|18565.8|18565.8|18565.8|0
1639148800000|2021-12-10 15:06:40|18564.88|18564.88|18564.88|18564.88|18564.88|18564.88|18564.88|18564.88|0
1639148840000|2021-12-10 15:07:20|18563.96|18563.96|18563.96|18563.96|18563.96|18563.96|18563.96|18563.96|0
1639148860000|2021-12-10 15:07:40|18559.99|18559.99|18559.99|18559.99|18559.99|18559.99|18559.99|18559.99|0
1639148870000|2021-12-10 15:07:50|18554.4|18554.4|18554.4|18554.4|18554.4|18554.4|18554.4|18554.4|0
1639148900000|2021-12-10 15:08:20|18558.36|18558.36|18558.36|18558.36|18558.36|18558.36|18558.36|18558.36|0
1639148930000|2021-12-10 15:08:50|18562.33|18562.33|18565.12|18565.12|18565.12|18565.12|18562.33|18562.33|0
1639148940000|2021-12-10 15:09:00|18566.52|18566.52|18566.52|18566.52|18566.52|18566.52|18566.52|18566.52|0
1639149000000|2021-12-10 15:10:00|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|0
1639149020000|2021-12-10 15:10:20|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|0
1639149030000|2021-12-10 15:10:30|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|0
1639149110000|2021-12-10 15:11:50|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|0
1639149140000|2021-12-10 15:12:20|18555.79|18555.79|18555.79|18555.79|18555.79|18555.79|18555.79|18555.79|0
1639149210000|2021-12-10 15:13:30|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|0
1639149260000|2021-12-10 15:14:20|18563.73|18563.73|18563.73|18563.73|18563.73|18563.73|18563.73|18563.73|0
1639149310000|2021-12-10 15:15:10|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|18559.76|0
1639149320000|2021-12-10 15:15:20|18556.96|18556.96|18556.96|18556.96|18556.96|18556.96|18556.96|18556.96|0
1639149430000|2021-12-10 15:17:10|18557.88|18557.88|18557.88|18557.88|18557.88|18557.88|18557.88|18557.88|0
1639149470000|2021-12-10 15:17:50|18556.96|18556.96|18556.96|18556.96|18556.96|18556.96|18556.96|18556.96|0
1639149500000|2021-12-10 15:18:20|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|0
1639149510000|2021-12-10 15:18:30|18565.36|18565.36|18568.16|18568.16|18568.16|18568.16|18565.36|18565.36|0
1639149520000|2021-12-10 15:18:40|18572.12|18572.12|18572.12|18572.12|18572.12|18572.12|18572.12|18572.12|0
1639149550000|2021-12-10 15:19:10|18576.09|18576.09|18576.09|18576.09|18576.09|18576.09|18576.09|18576.09|0
1639149580000|2021-12-10 15:19:40|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|0
1639149690000|2021-12-10 15:21:30|18583.08|18583.08|18583.08|18583.08|18583.08|18583.08|18583.08|18583.08|0
1639149700000|2021-12-10 15:21:40|18598.95|18598.95|18598.95|18598.95|18598.95|18598.95|18598.95|18598.95|0
1639149820000|2021-12-10 15:23:40|18594.75|18594.75|18590.78|18590.78|18594.75|18594.75|18590.78|18590.78|0
1639149900000|2021-12-10 15:25:00|18589.38|18589.38|18589.38|18589.38|18589.38|18589.38|18589.38|18589.38|0
1639149970000|2021-12-10 15:26:10|18581.45|18581.45|18581.45|18581.45|18581.45|18581.45|18581.45|18581.45|0
1639149980000|2021-12-10 15:26:20|18577.49|18577.49|18577.49|18577.49|18577.49|18577.49|18577.49|18577.49|0
1639150150000|2021-12-10 15:29:10|18573.52|18573.52|18577.49|18577.49|18577.49|18577.49|18573.52|18573.52|0
1639150180000|2021-12-10 15:29:40|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|0
1639150200000|2021-12-10 15:30:00|18584.25|18584.25|18584.25|18584.25|18584.25|18584.25|18584.25|18584.25|0
1639150210000|2021-12-10 15:30:10|18582.85|18582.85|18582.85|18582.85|18582.85|18582.85|18582.85|18582.85|0
1639150220000|2021-12-10 15:30:20|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|18578.89|0
1639150250000|2021-12-10 15:30:50|18574.92|18574.92|18572.12|18572.12|18574.92|18574.92|18572.12|18572.12|0
1639150260000|2021-12-10 15:31:00|18570.74|18570.74|18565.6|18565.6|18570.74|18570.74|18565.15|18565.15|0
1639150270000|2021-12-10 15:31:10|18567|18567|18567|18567|18567|18567|18567|18567|0
1639150300000|2021-12-10 15:31:40|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|0
1639150350000|2021-12-10 15:32:30|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|18577.73|0
1639150380000|2021-12-10 15:33:00|18579.13|18579.13|18579.13|18579.13|18579.13|18579.13|18579.13|18579.13|0
1639150410000|2021-12-10 15:33:30|18575.17|18575.17|18570.28|18570.28|18575.17|18575.17|18570.28|18570.28|0
1639150440000|2021-12-10 15:34:00|18566.08|18566.08|18562.12|18562.12|18566.08|18566.08|18562.12|18562.12|0
1639150480000|2021-12-10 15:34:40|18561.2|18561.2|18561.2|18561.2|18561.2|18561.2|18561.2|18561.2|0
1639150500000|2021-12-10 15:35:00|18565.17|18565.17|18565.17|18565.17|18565.17|18565.17|18565.17|18565.17|0
1639150520000|2021-12-10 15:35:20|18563.77|18563.77|18563.77|18563.77|18563.77|18563.77|18563.77|18563.77|0
1639150530000|2021-12-10 15:35:30|18559.8|18559.8|18559.8|18559.8|18559.8|18559.8|18559.8|18559.8|0
1639150550000|2021-12-10 15:35:50|18557|18557|18557|18557|18557|18557|18557|18557|0
1639150570000|2021-12-10 15:36:10|18557.46|18557.46|18553.5|18553.5|18557.46|18557.46|18553.5|18553.5|0
1639150610000|2021-12-10 15:36:50|18556.3|18556.3|18556.3|18556.3|18556.3|18556.3|18556.3|18556.3|0
1639150650000|2021-12-10 15:37:30|18559.09|18559.09|18564.46|18564.46|18564.46|18564.46|18559.09|18559.09|0
1639150670000|2021-12-10 15:37:50|18565.38|18565.38|18565.84|18565.84|18565.84|18565.84|18565.38|18565.38|0
1639150730000|2021-12-10 15:38:50|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|0
1639150740000|2021-12-10 15:39:00|18567.22|18567.22|18568.62|18568.62|18568.62|18568.62|18567.22|18567.22|0
1639150760000|2021-12-10 15:39:20|18568.16|18568.16|18566.78|18566.78|18568.16|18568.16|18566.78|18566.78|0
1639150790000|2021-12-10 15:39:50|18563.98|18563.98|18563.98|18563.98|18563.98|18563.98|18559.78|18559.78|0
1639150800000|2021-12-10 15:40:00|18560.01|18560.01|18560.01|18560.01|18560.01|18560.01|18560.01|18560.01|0
1639150830000|2021-12-10 15:40:30|18563.98|18563.98|18563.98|18563.98|18563.98|18563.98|18563.98|18563.98|0
1639150880000|2021-12-10 15:41:20|18562.58|18562.58|18562.58|18562.58|18562.58|18562.58|18562.58|18562.58|0
1639150950000|2021-12-10 15:42:30|18566.78|18566.78|18566.78|18566.78|18566.78|18566.78|18566.78|18566.78|0
1639150960000|2021-12-10 15:42:40|18565.38|18565.38|18565.38|18565.38|18565.38|18565.38|18565.38|18565.38|0
1639151000000|2021-12-10 15:43:20|18557.45|18557.45|18553.48|18553.48|18557.45|18557.45|18553.48|18553.48|0
1639151030000|2021-12-10 15:43:50|18553.94|18553.94|18554.86|18554.86|18554.86|18554.86|18553.94|18553.94|0
1639151130000|2021-12-10 15:45:30|18546.93|18546.93|18548.31|18548.31|18548.31|18548.31|18546.93|18546.93|0
1639151160000|2021-12-10 15:46:00|18545.51|18545.51|18545.51|18545.51|18545.51|18545.51|18545.51|18545.51|0
1639151170000|2021-12-10 15:46:10|18545.97|18545.97|18544.57|18544.57|18545.97|18545.97|18544.57|18544.57|0
1639151180000|2021-12-10 15:46:20|18532.68|18532.68|18532.68|18532.68|18532.68|18532.68|18532.68|18532.68|0
1639151190000|2021-12-10 15:46:30|18536.64|18536.64|18536.64|18536.64|18536.64|18536.64|18536.64|18536.64|0
1639151290000|2021-12-10 15:48:10|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|18535.24|0
1639151380000|2021-12-10 15:49:40|18533.84|18533.84|18542.23|18542.23|18542.23|18542.23|18533.84|18533.84|0
1639151410000|2021-12-10 15:50:10|18543.63|18543.63|18545.03|18545.03|18545.03|18545.03|18543.63|18543.63|0
1639151480000|2021-12-10 15:51:20|18544.57|18544.57|18544.57|18544.57|18544.57|18544.57|18544.57|18544.57|0
1639151490000|2021-12-10 15:51:30|18540.61|18540.61|18540.61|18540.61|18540.61|18540.61|18540.61|18540.61|0
1639151540000|2021-12-10 15:52:20|18540.15|18540.15|18536.18|18536.18|18540.15|18540.15|18536.18|18536.18|0
1639151570000|2021-12-10 15:52:50|18535.72|18535.72|18535.72|18535.72|18535.72|18535.72|18535.72|18535.72|0
1639151580000|2021-12-10 15:53:00|18534.32|18534.32|18538.29|18538.29|18538.29|18538.29|18534.32|18534.32|0
1639151690000|2021-12-10 15:54:50|18538.75|18538.75|18538.75|18538.75|18538.75|18538.75|18538.75|18538.75|0
1639151860000|2021-12-10 15:57:40|18537.35|18537.35|18535.95|18535.95|18537.35|18537.35|18535.95|18535.95|0
1639151960000|2021-12-10 15:59:20|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|0
1639151980000|2021-12-10 15:59:40|18537.81|18537.81|18537.81|18537.81|18537.81|18537.81|18537.81|18537.81|0
1639151990000|2021-12-10 15:59:50|18538.27|18538.27|18538.27|18538.27|18538.27|18538.27|18538.27|18538.27|0
1639152020000|2021-12-10 16:00:20|18537.35|18537.35|18537.35|18537.35|18537.35|18537.35|18537.35|18537.35|0
1639152030000|2021-12-10 16:00:30|18545.28|18545.28|18541.31|18541.31|18545.28|18545.28|18541.31|18541.31|0
1639152060000|2021-12-10 16:01:00|18537.35|18537.35|18537.35|18537.35|18537.35|18537.35|18537.35|18537.35|0
1639152070000|2021-12-10 16:01:10|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|0
1639152080000|2021-12-10 16:01:20|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|18531.98|0
1639152100000|2021-12-10 16:01:40|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|0
1639152230000|2021-12-10 16:03:50|18535.49|18535.49|18532.69|18532.69|18535.49|18535.49|18532.69|18532.69|0
1639152240000|2021-12-10 16:04:00|18528.72|18528.72|18528.72|18528.72|18528.72|18528.72|18528.72|18528.72|0
1639152310000|2021-12-10 16:05:10|18520.79|18520.79|18524.76|18524.76|18524.76|18524.76|18520.79|18520.79|0
1639152350000|2021-12-10 16:05:50|18525.22|18525.22|18525.22|18525.22|18525.22|18525.22|18525.22|18525.22|0
1639152370000|2021-12-10 16:06:10|18526.62|18526.62|18526.62|18526.62|18526.62|18526.62|18526.62|18526.62|0
1639152450000|2021-12-10 16:07:30|18522.65|18522.65|18521.25|18521.25|18522.65|18522.65|18519.85|18519.85|0
1639152470000|2021-12-10 16:07:50|18533.15|18533.15|18533.15|18533.15|18533.15|18533.15|18533.15|18533.15|0
1639152490000|2021-12-10 16:08:10|18531.75|18531.75|18530.35|18530.35|18531.75|18531.75|18530.35|18530.35|0
1639152500000|2021-12-10 16:08:20|18529.43|18529.43|18529.43|18529.43|18529.43|18529.43|18529.43|18529.43|0
1639152510000|2021-12-10 16:08:30|18525.47|18525.47|18525.47|18525.47|18525.47|18525.47|18525.47|18525.47|0
1639152520000|2021-12-10 16:08:40|18522.67|18522.67|18524.07|18524.07|18524.07|18524.07|18522.67|18522.67|0
1639152550000|2021-12-10 16:09:10|18523.61|18523.61|18515.22|18515.22|18523.61|18523.61|18515.22|18515.22|0
1639152640000|2021-12-10 16:10:40|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|18519.18|0
1639152650000|2021-12-10 16:10:50|18518.72|18518.72|18518.72|18518.72|18518.72|18518.72|18518.72|18518.72|0
1639152700000|2021-12-10 16:11:40|18520.12|18520.12|18518.72|18518.72|18520.12|18520.12|18518.72|18518.72|0
1639152710000|2021-12-10 16:11:50|18522.69|18522.69|18522.69|18522.69|18522.69|18522.69|18522.69|18522.69|0
1639152740000|2021-12-10 16:12:20|18518.72|18518.72|18518.72|18518.72|18518.72|18518.72|18518.72|18518.72|0
1639152750000|2021-12-10 16:12:30|18517.32|18517.32|18518.72|18518.72|18518.72|18518.72|18517.32|18517.32|0
1639152760000|2021-12-10 16:12:40|18518.26|18518.26|18518.26|18518.26|18518.26|18518.26|18518.26|18518.26|0
1639152770000|2021-12-10 16:12:50|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|0
1639152800000|2021-12-10 16:13:20|18513.84|18513.84|18513.84|18513.84|18513.84|18513.84|18513.84|18513.84|0
1639152810000|2021-12-10 16:13:30|18509.87|18509.87|18510.33|18510.33|18510.33|18510.33|18509.87|18509.87|0
1639152950000|2021-12-10 16:15:50|18522.23|18522.23|18522.23|18522.23|18522.23|18522.23|18522.23|18522.23|0
1639153000000|2021-12-10 16:16:40|18521.77|18521.77|18521.77|18521.77|18521.77|18521.77|18521.77|18521.77|0
1639153020000|2021-12-10 16:17:00|18513.84|18513.84|18513.84|18513.84|18513.84|18513.84|18513.84|18513.84|0
1639153070000|2021-12-10 16:17:50|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|0
1639153140000|2021-12-10 16:19:00|18520.6|18520.6|18524.8|18524.8|18524.8|18524.8|18520.6|18520.6|0
1639153150000|2021-12-10 16:19:10|18523.4|18523.4|18523.4|18523.4|18523.4|18523.4|18523.4|18523.4|0
1639153180000|2021-12-10 16:19:40|18524.8|18524.8|18524.8|18524.8|18524.8|18524.8|18524.8|18524.8|0
1639153210000|2021-12-10 16:20:10|18526.2|18526.2|18530.16|18530.16|18530.16|18530.16|18526.2|18526.2|0
1639153220000|2021-12-10 16:20:20|18528.77|18528.77|18528.77|18528.77|18528.77|18528.77|18528.77|18528.77|0
1639153270000|2021-12-10 16:21:10|18524.8|18524.8|18524.8|18524.8|18524.8|18524.8|18524.8|18524.8|0
1639153290000|2021-12-10 16:21:30|18526.2|18526.2|18526.2|18526.2|18526.2|18526.2|18526.2|18526.2|0
1639153310000|2021-12-10 16:21:50|18526.66|18526.66|18522.69|18522.69|18526.66|18526.66|18522.69|18522.69|0
1639153360000|2021-12-10 16:22:40|18521.29|18521.29|18519.89|18519.89|18521.29|18521.29|18519.89|18519.89|0
1639153420000|2021-12-10 16:23:40|18521.29|18521.29|18521.29|18521.29|18521.29|18521.29|18521.29|18521.29|0
1639153480000|2021-12-10 16:24:40|18524.09|18524.09|18522.69|18522.69|18524.09|18524.09|18522.69|18522.69|0
1639153510000|2021-12-10 16:25:10|18526.66|18526.66|18526.66|18526.66|18526.66|18526.66|18526.66|18526.66|0
1639153550000|2021-12-10 16:25:50|18530.62|18530.62|18525.26|18525.26|18530.62|18530.62|18525.26|18525.26|0
1639153630000|2021-12-10 16:27:10|18529.22|18529.22|18529.22|18529.22|18529.22|18529.22|18529.22|18529.22|0
1639153640000|2021-12-10 16:27:20|18530.62|18530.62|18532.02|18532.02|18532.02|18532.02|18530.62|18530.62|0
1639153650000|2021-12-10 16:27:30|18539.95|18539.95|18539.95|18539.95|18539.95|18539.95|18539.95|18539.95|0
1639153670000|2021-12-10 16:27:50|18535.99|18535.99|18535.99|18535.99|18535.99|18535.99|18535.99|18535.99|0
1639153690000|2021-12-10 16:28:10|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|0
1639153710000|2021-12-10 16:28:30|18532.94|18532.94|18531.54|18531.54|18532.94|18532.94|18531.54|18531.54|0
1639153770000|2021-12-10 16:29:30|18535.74|18535.74|18531.78|18531.78|18535.74|18535.74|18531.78|18531.78|0
1639153780000|2021-12-10 16:29:40|18535.74|18535.74|18531.78|18531.78|18535.74|18535.74|18531.78|18531.78|0
1639153790000|2021-12-10 16:29:50|18533.16|18533.16|18528.96|18528.96|18533.16|18533.16|18528.96|18528.96|0
1639383300000|2021-12-13 08:15:00|18623.25|18623.25|18626.05|18626.05|18626.05|18626.05|18623.25|18623.25|0
1639383350000|2021-12-13 08:15:50|18626.97|18626.97|18622.77|18622.77|18626.97|18626.97|18622.77|18622.77|0
1639383360000|2021-12-13 08:16:00|18618.81|18618.81|18618.81|18618.81|18618.81|18618.81|18618.81|18618.81|0
1639383390000|2021-12-13 08:16:30|18619.27|18619.27|18619.27|18619.27|18619.27|18619.27|18619.27|18619.27|0
1639383410000|2021-12-13 08:16:50|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|0
1639383440000|2021-12-13 08:17:20|18647.02|18647.02|18647.02|18647.02|18647.02|18647.02|18647.02|18647.02|0
1639383460000|2021-12-13 08:17:40|18643.06|18643.06|18635.13|18635.13|18643.06|18643.06|18635.13|18635.13|0
1639383570000|2021-12-13 08:19:30|18630.93|18630.93|18630.93|18630.93|18630.93|18630.93|18630.93|18630.93|0
1639383580000|2021-12-13 08:19:40|18646.79|18646.79|18646.79|18646.79|18646.79|18646.79|18646.79|18646.79|0
1639383590000|2021-12-13 08:19:50|18645.39|18645.39|18653.32|18653.32|18653.32|18653.32|18645.39|18645.39|0
1639383620000|2021-12-13 08:20:20|18657.29|18657.29|18657.29|18657.29|18657.29|18657.29|18657.29|18657.29|0
1639383640000|2021-12-13 08:20:40|18662.89|18662.89|18662.89|18662.89|18662.89|18662.89|18662.89|18662.89|0
1639383650000|2021-12-13 08:20:50|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|0
1639383660000|2021-12-13 08:21:00|18668.25|18668.25|18665.45|18665.45|18668.25|18668.25|18665.45|18665.45|0
1639383680000|2021-12-13 08:21:20|18670.51|18670.51|18670.51|18670.51|18670.51|18670.51|18670.51|18670.51|0
1639383700000|2021-12-13 08:21:40|18662.58|18662.58|18654.65|18654.65|18662.58|18662.58|18654.65|18654.65|0
1639383780000|2021-12-13 08:23:00|18653.25|18653.25|18653.25|18653.25|18653.25|18653.25|18653.25|18653.25|0
1639383800000|2021-12-13 08:23:20|18652.33|18652.33|18652.33|18652.33|18652.33|18652.33|18652.33|18652.33|0
1639383820000|2021-12-13 08:23:40|18655.13|18655.13|18655.13|18655.13|18655.13|18655.13|18655.13|18655.13|0
1639383900000|2021-12-13 08:25:00|18659.09|18659.09|18659.09|18659.09|18659.09|18659.09|18659.09|18659.09|0
1639383910000|2021-12-13 08:25:10|18655.13|18655.13|18647.2|18647.2|18655.13|18655.13|18647.2|18647.2|0
1639383930000|2021-12-13 08:25:30|18645.82|18645.82|18645.82|18645.82|18645.82|18645.82|18645.82|18645.82|0
1639383950000|2021-12-13 08:25:50|18649.78|18649.78|18653.75|18653.75|18653.75|18653.75|18649.78|18649.78|0
1639383970000|2021-12-13 08:26:10|18657.95|18657.95|18660.75|18660.75|18660.75|18660.75|18657.95|18657.95|0
1639384020000|2021-12-13 08:27:00|18672.64|18672.64|18672.64|18672.64|18672.64|18672.64|18672.64|18672.64|0
1639384030000|2021-12-13 08:27:10|18669.84|18669.84|18646.51|18646.51|18669.84|18669.84|18646.05|18646.05|0
1639384180000|2021-12-13 08:29:40|18638.58|18638.58|18638.58|18638.58|18638.58|18638.58|18638.58|18638.58|0
1639384200000|2021-12-13 08:30:00|18639.04|18639.04|18635.07|18635.07|18639.04|18639.04|18635.07|18635.07|0
1639384210000|2021-12-13 08:30:10|18634.61|18634.61|18618.75|18618.75|18634.61|18634.61|18618.75|18618.75|0
1639384250000|2021-12-13 08:30:50|18617.35|18617.35|18617.35|18617.35|18617.35|18617.35|18617.35|18617.35|0
1639384260000|2021-12-13 08:31:00|18614.56|18614.56|18614.56|18614.56|18614.56|18614.56|18614.56|18614.56|0
1639384280000|2021-12-13 08:31:20|18626.45|18626.45|18626.45|18626.45|18626.45|18626.45|18626.45|18626.45|0
1639384300000|2021-12-13 08:31:40|18625.05|18625.05|18636.95|18636.95|18636.95|18636.95|18625.05|18625.05|0
1639384360000|2021-12-13 08:32:40|18637.87|18637.87|18637.87|18637.87|18637.87|18637.87|18637.87|18637.87|0
1639384380000|2021-12-13 08:33:00|18643.46|18643.46|18647.66|18647.66|18647.66|18647.66|18643.46|18643.46|0
1639384390000|2021-12-13 08:33:10|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|0
1639384430000|2021-12-13 08:33:50|18668.87|18668.87|18670.27|18670.27|18670.27|18670.27|18668.87|18668.87|0
1639384490000|2021-12-13 08:34:50|18678.2|18678.2|18678.2|18678.2|18678.2|18678.2|18678.2|18678.2|0
1639384500000|2021-12-13 08:35:00|18680.5|18680.5|18680.5|18680.5|18680.5|18680.5|18680.5|18680.5|0
1639384540000|2021-12-13 08:35:40|18676.53|18676.53|18672.57|18672.57|18676.53|18676.53|18672.57|18672.57|0
1639384630000|2021-12-13 08:37:10|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|0
1639384670000|2021-12-13 08:37:50|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|0
1639384680000|2021-12-13 08:38:00|18666.65|18666.65|18666.65|18666.65|18666.65|18666.65|18666.65|18666.65|0
1639384740000|2021-12-13 08:39:00|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|0
1639384760000|2021-12-13 08:39:20|18673.41|18673.41|18673.41|18673.41|18673.41|18673.41|18673.41|18673.41|0
1639384800000|2021-12-13 08:40:00|18677.38|18677.38|18685.31|18685.31|18689.27|18689.27|18677.38|18677.38|0
1639384880000|2021-12-13 08:41:20|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|0
1639384910000|2021-12-13 08:41:50|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|0
1639384920000|2021-12-13 08:42:00|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|0
1639385090000|2021-12-13 08:44:50|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|0
1639385140000|2021-12-13 08:45:40|18689.27|18689.27|18689.27|18689.27|18689.27|18689.27|18689.27|18689.27|0
1639385220000|2021-12-13 08:47:00|18690.65|18690.65|18691.57|18691.57|18691.57|18691.57|18690.65|18690.65|0
1639385230000|2021-12-13 08:47:10|18679.67|18679.67|18679.67|18679.67|18679.67|18679.67|18679.67|18679.67|0
1639385260000|2021-12-13 08:47:40|18687.6|18687.6|18687.6|18687.6|18687.6|18687.6|18687.6|18687.6|0
1639385280000|2021-12-13 08:48:00|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|0
1639385290000|2021-12-13 08:48:10|18684.57|18684.57|18685.97|18685.97|18685.97|18685.97|18684.57|18684.57|0
1639385330000|2021-12-13 08:48:50|18693.9|18693.9|18693.9|18693.9|18693.9|18693.9|18693.9|18693.9|0
1639385340000|2021-12-13 08:49:00|18695.3|18695.3|18695.3|18695.3|18695.3|18695.3|18695.3|18695.3|0
1639385380000|2021-12-13 08:49:40|18699.27|18699.27|18699.27|18699.27|18699.27|18699.27|18699.27|18699.27|0
1639385420000|2021-12-13 08:50:20|18703.23|18703.23|18703.23|18703.23|18703.23|18703.23|18703.23|18703.23|0
1639385470000|2021-12-13 08:51:10|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|18706.03|0
1639385570000|2021-12-13 08:52:50|18710|18710|18710|18710|18710|18710|18710|18710|0
1639385660000|2021-12-13 08:54:20|18698.1|18698.1|18694.14|18694.14|18698.1|18698.1|18690.17|18690.17|0
1639385840000|2021-12-13 08:57:20|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|0
1639385920000|2021-12-13 08:58:40|18694.14|18694.14|18694.14|18694.14|18694.14|18694.14|18694.14|18694.14|0
1639385940000|2021-12-13 08:59:00|18690.17|18690.17|18690.17|18690.17|18690.17|18690.17|18690.17|18690.17|0
1639385980000|2021-12-13 08:59:40|18686.21|18686.21|18690.17|18690.17|18690.17|18690.17|18686.21|18686.21|0
1639386000000|2021-12-13 09:00:00|18688.79|18688.79|18688.79|18688.79|18688.79|18688.79|18688.79|18688.79|0
1639386010000|2021-12-13 09:00:10|18696.72|18696.72|18696.72|18696.72|18696.72|18696.72|18696.72|18696.72|0
1639386030000|2021-12-13 09:00:30|18704.65|18704.65|18704.65|18704.65|18704.65|18704.65|18704.65|18704.65|0
1639386170000|2021-12-13 09:02:50|18712.58|18712.58|18712.58|18712.58|18712.58|18712.58|18712.58|18712.58|0
1639386200000|2021-12-13 09:03:20|18704.19|18704.19|18704.19|18704.19|18704.19|18704.19|18704.19|18704.19|0
1639386260000|2021-12-13 09:04:20|18708.15|18708.15|18708.15|18708.15|18708.15|18708.15|18708.15|18708.15|0
1639386330000|2021-12-13 09:05:30|18707.23|18707.23|18706.77|18706.77|18707.23|18707.23|18706.77|18706.77|0
1639386340000|2021-12-13 09:05:40|18704.01|18704.01|18700.05|18700.05|18704.01|18704.01|18700.05|18700.05|0
1639386360000|2021-12-13 09:06:00|18707.98|18707.98|18707.98|18707.98|18707.98|18707.98|18707.98|18707.98|0
1639386420000|2021-12-13 09:07:00|18709.36|18709.36|18725.22|18725.22|18725.22|18725.22|18709.36|18709.36|0
1639386460000|2021-12-13 09:07:40|18725.68|18725.68|18725.68|18725.68|18725.68|18725.68|18725.68|18725.68|0
1639386480000|2021-12-13 09:08:00|18726.14|18726.14|18727.98|18727.98|18727.98|18727.98|18726.14|18726.14|0
1639386520000|2021-12-13 09:08:40|18728.44|18728.44|18728.44|18728.44|18728.44|18728.44|18728.44|18728.44|0
1639386540000|2021-12-13 09:09:00|18720.51|18720.51|18720.51|18720.51|18720.51|18720.51|18720.51|18720.51|0
1639386670000|2021-12-13 09:11:10|18716.54|18716.54|18716.54|18716.54|18716.54|18716.54|18716.54|18716.54|0
1639386690000|2021-12-13 09:11:30|18717.46|18717.46|18717.46|18717.46|18717.46|18717.46|18717.46|18717.46|0
1639386700000|2021-12-13 09:11:40|18721.66|18721.66|18721.66|18721.66|18721.66|18721.66|18721.66|18721.66|0
1639386710000|2021-12-13 09:11:50|18729.59|18729.59|18729.59|18729.59|18729.59|18729.59|18729.59|18729.59|0
1639386730000|2021-12-13 09:12:10|18725.62|18725.62|18725.62|18725.62|18725.62|18725.62|18725.62|18725.62|0
1639386740000|2021-12-13 09:12:20|18729.82|18729.82|18729.82|18729.82|18729.82|18729.82|18729.82|18729.82|0
1639386760000|2021-12-13 09:12:40|18737.75|18737.75|18737.75|18737.75|18737.75|18737.75|18737.75|18737.75|0
1639386780000|2021-12-13 09:13:00|18740.55|18740.55|18741.95|18741.95|18741.95|18741.95|18740.55|18740.55|0
1639386800000|2021-12-13 09:13:20|18743.35|18743.35|18743.35|18743.35|18743.35|18743.35|18743.35|18743.35|0
1639386850000|2021-12-13 09:14:10|18763.18|18763.18|18763.18|18763.18|18763.18|18763.18|18763.18|18763.18|0
1639386900000|2021-12-13 09:15:00|18755.25|18755.25|18755.25|18755.25|18755.25|18755.25|18755.25|18755.25|0
1639386990000|2021-12-13 09:16:30|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|0
1639387070000|2021-12-13 09:17:50|18751.28|18751.28|18751.28|18751.28|18751.28|18751.28|18751.28|18751.28|0
1639387160000|2021-12-13 09:19:20|18754.08|18754.08|18754.08|18754.08|18754.08|18754.08|18754.08|18754.08|0
1639387170000|2021-12-13 09:19:30|18762.01|18762.01|18762.01|18762.01|18762.01|18762.01|18762.01|18762.01|0
1639387250000|2021-12-13 09:20:50|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|0
1639387290000|2021-12-13 09:21:30|18770.4|18770.4|18770.4|18770.4|18770.4|18770.4|18770.4|18770.4|0
1639387360000|2021-12-13 09:22:40|18758.51|18758.51|18758.51|18758.51|18758.51|18758.51|18758.51|18758.51|0
1639387380000|2021-12-13 09:23:00|18754.54|18754.54|18754.54|18754.54|18754.54|18754.54|18754.54|18754.54|0
1639387520000|2021-12-13 09:25:20|18750.58|18750.58|18750.58|18750.58|18750.58|18750.58|18750.58|18750.58|0
1639387560000|2021-12-13 09:26:00|18754.77|18754.77|18753.37|18753.37|18754.77|18754.77|18753.37|18753.37|0
1639387650000|2021-12-13 09:27:30|18765.27|18765.27|18765.27|18765.27|18765.27|18765.27|18765.27|18765.27|0
1639387670000|2021-12-13 09:27:50|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|0
1639387750000|2021-12-13 09:29:10|18753.37|18753.37|18753.37|18753.37|18753.37|18753.37|18753.37|18753.37|0
1639387770000|2021-12-13 09:29:30|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|0
1639387780000|2021-12-13 09:29:40|18760.14|18760.14|18760.14|18760.14|18760.14|18760.14|18760.14|18760.14|0
1639387820000|2021-12-13 09:30:20|18764.1|18764.1|18768.07|18768.07|18768.07|18768.07|18764.1|18764.1|0
1639387840000|2021-12-13 09:30:40|18776|18776|18776|18776|18776|18776|18776|18776|0
1639387870000|2021-12-13 09:31:10|18772.03|18772.03|18772.03|18772.03|18772.03|18772.03|18772.03|18772.03|0
1639387970000|2021-12-13 09:32:50|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|0
1639387990000|2021-12-13 09:33:10|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|0
1639388000000|2021-12-13 09:33:20|18782.53|18782.53|18782.53|18782.53|18782.53|18782.53|18782.53|18782.53|0
1639388070000|2021-12-13 09:34:30|18786.5|18786.5|18789.29|18789.29|18789.29|18789.29|18786.5|18786.5|0
1639388090000|2021-12-13 09:34:50|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|0
1639388150000|2021-12-13 09:35:50|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|0
1639388240000|2021-12-13 09:37:20|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|18790.69|0
1639388300000|2021-12-13 09:38:20|18798.62|18798.62|18798.62|18798.62|18798.62|18798.62|18798.62|18798.62|0
1639388330000|2021-12-13 09:38:50|18794.43|18794.43|18794.43|18794.43|18794.43|18794.43|18794.43|18794.43|0
1639388340000|2021-12-13 09:39:00|18793.51|18793.51|18792.11|18792.11|18793.51|18793.51|18792.11|18792.11|0
1639388460000|2021-12-13 09:41:00|18796.31|18796.31|18794.91|18794.91|18796.31|18796.31|18794.91|18794.91|0
1639388480000|2021-12-13 09:41:20|18786.98|18786.98|18786.98|18786.98|18786.98|18786.98|18786.98|18786.98|0
1639388500000|2021-12-13 09:41:40|18779.05|18779.05|18779.05|18779.05|18779.05|18779.05|18779.05|18779.05|0
1639388530000|2021-12-13 09:42:10|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|0
1639388560000|2021-12-13 09:42:40|18769.25|18769.25|18769.25|18769.25|18769.25|18769.25|18769.25|18769.25|0
1639388660000|2021-12-13 09:44:20|18767.87|18767.87|18767.87|18767.87|18767.87|18767.87|18767.87|18767.87|0
1639388700000|2021-12-13 09:45:00|18763.9|18763.9|18763.9|18763.9|18763.9|18763.9|18763.9|18763.9|0
1639388730000|2021-12-13 09:45:30|18761.11|18761.11|18761.11|18761.11|18761.11|18761.11|18761.11|18761.11|0
1639388740000|2021-12-13 09:45:40|18759.71|18759.71|18759.71|18759.71|18759.71|18759.71|18759.71|18759.71|0
1639388920000|2021-12-13 09:48:40|18758.31|18758.31|18752.71|18752.71|18758.31|18758.31|18752.71|18752.71|0
1639388980000|2021-12-13 09:49:40|18748.74|18748.74|18756.67|18756.67|18756.67|18756.67|18748.74|18748.74|0
1639389040000|2021-12-13 09:50:40|18752.71|18752.71|18752.71|18752.71|18752.71|18752.71|18752.71|18752.71|0
1639389060000|2021-12-13 09:51:00|18754.09|18754.09|18754.09|18754.09|18754.09|18754.09|18754.09|18754.09|0
1639389100000|2021-12-13 09:51:40|18758.29|18758.29|18758.29|18758.29|18758.29|18758.29|18758.29|18758.29|0
1639389190000|2021-12-13 09:53:10|18762.25|18762.25|18762.25|18762.25|18762.25|18762.25|18762.25|18762.25|0
1639389220000|2021-12-13 09:53:40|18772.05|18772.05|18772.05|18772.05|18772.05|18772.05|18772.05|18772.05|0
1639389250000|2021-12-13 09:54:10|18776.01|18776.01|18776.01|18776.01|18776.01|18776.01|18776.01|18776.01|0
1639389310000|2021-12-13 09:55:10|18779.98|18779.98|18779.98|18779.98|18779.98|18779.98|18779.98|18779.98|0
1639389370000|2021-12-13 09:56:10|18772.05|18772.05|18763.65|18763.65|18772.05|18772.05|18763.65|18763.65|0
1639389460000|2021-12-13 09:57:40|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|0
1639389520000|2021-12-13 09:58:40|18763.65|18763.65|18763.65|18763.65|18763.65|18763.65|18763.65|18763.65|0
1639389530000|2021-12-13 09:58:50|18767.62|18767.62|18767.62|18767.62|18767.62|18767.62|18767.62|18767.62|0
1639389600000|2021-12-13 10:00:00|18763.42|18763.42|18763.42|18763.42|18763.42|18763.42|18763.42|18763.42|0
1639389630000|2021-12-13 10:00:30|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|0
1639389710000|2021-12-13 10:01:50|18768.78|18768.78|18770.18|18770.18|18770.18|18770.18|18768.78|18768.78|0
1639389720000|2021-12-13 10:02:00|18766.96|18766.96|18766.96|18766.96|18766.96|18766.96|18766.96|18766.96|0
1639389770000|2021-12-13 10:02:50|18768.36|18768.36|18766.96|18766.96|18768.36|18768.36|18766.96|18766.96|0
1639389790000|2021-12-13 10:03:10|18778.86|18778.86|18778.86|18778.86|18778.86|18778.86|18778.86|18778.86|0
1639389820000|2021-12-13 10:03:40|18774.89|18774.89|18774.89|18774.89|18774.89|18774.89|18774.89|18774.89|0
1639389830000|2021-12-13 10:03:50|18776.29|18776.29|18776.29|18776.29|18776.29|18776.29|18776.29|18776.29|0
1639389840000|2021-12-13 10:04:00|18774.89|18774.89|18777.69|18777.69|18777.69|18777.69|18774.89|18774.89|0
1639389890000|2021-12-13 10:04:50|18783.04|18783.04|18783.04|18783.04|18783.04|18783.04|18783.04|18783.04|0
1639389900000|2021-12-13 10:05:00|18780.24|18780.24|18780.24|18780.24|18780.24|18780.24|18780.24|18780.24|0
1639389910000|2021-12-13 10:05:10|18796.1|18796.1|18796.1|18796.1|18796.1|18796.1|18796.1|18796.1|0
1639389950000|2021-12-13 10:05:50|18800.07|18800.07|18798.67|18798.67|18800.07|18800.07|18798.67|18798.67|0
1639390010000|2021-12-13 10:06:50|18800.07|18800.07|18804.26|18804.26|18804.26|18804.26|18800.07|18800.07|0
1639390020000|2021-12-13 10:07:00|18805.66|18805.66|18805.66|18805.66|18805.66|18805.66|18805.66|18805.66|0
1639390040000|2021-12-13 10:07:20|18797.73|18797.73|18797.73|18797.73|18797.73|18797.73|18797.73|18797.73|0
1639390090000|2021-12-13 10:08:10|18796.33|18796.33|18796.33|18796.33|18796.33|18796.33|18796.33|18796.33|0
1639390100000|2021-12-13 10:08:20|18804.26|18804.26|18804.26|18804.26|18804.26|18804.26|18804.26|18804.26|0
1639390140000|2021-12-13 10:09:00|18796.33|18796.33|18792.37|18792.37|18796.33|18796.33|18792.37|18792.37|0
1639390150000|2021-12-13 10:09:10|18788.4|18788.4|18788.4|18788.4|18788.4|18788.4|18788.4|18788.4|0
1639390240000|2021-12-13 10:10:40|18782.8|18782.8|18785.6|18785.6|18785.6|18785.6|18782.8|18782.8|0
1639390280000|2021-12-13 10:11:20|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|0
1639390390000|2021-12-13 10:13:10|18790.74|18790.74|18790.74|18790.74|18790.74|18790.74|18790.74|18790.74|0
1639390400000|2021-12-13 10:13:20|18778.84|18778.84|18778.84|18778.84|18778.84|18778.84|18778.84|18778.84|0
1639390430000|2021-12-13 10:13:50|18776.04|18776.04|18776.04|18776.04|18776.04|18776.04|18774.64|18774.64|0
1639390450000|2021-12-13 10:14:10|18780.01|18780.01|18780.01|18780.01|18780.01|18780.01|18780.01|18780.01|0
1639390500000|2021-12-13 10:15:00|18776.04|18776.04|18776.04|18776.04|18776.04|18776.04|18776.04|18776.04|0
1639390580000|2021-12-13 10:16:20|18772.08|18772.08|18767.88|18767.88|18772.08|18772.08|18767.88|18767.88|0
1639390610000|2021-12-13 10:16:50|18755.98|18755.98|18755.98|18755.98|18755.98|18755.98|18755.98|18755.98|0
1639390640000|2021-12-13 10:17:20|18759.95|18759.95|18756.73|18756.73|18759.95|18759.95|18756.73|18756.73|0
1639390690000|2021-12-13 10:18:10|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|0
1639390710000|2021-12-13 10:18:30|18750.67|18750.67|18753.47|18753.47|18753.47|18753.47|18750.67|18750.67|0
1639390720000|2021-12-13 10:18:40|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|0
1639390730000|2021-12-13 10:18:50|18748.1|18748.1|18746.71|18746.71|18748.1|18748.1|18746.71|18746.71|0
1639390740000|2021-12-13 10:19:00|18742.51|18742.51|18743.91|18743.91|18743.91|18743.91|18742.51|18742.51|0
1639390800000|2021-12-13 10:20:00|18746.71|18746.71|18748.1|18748.1|18748.1|18748.1|18746.71|18746.71|0
1639390810000|2021-12-13 10:20:10|18745.31|18745.31|18745.31|18745.31|18745.31|18745.31|18745.31|18745.31|0
1639390930000|2021-12-13 10:22:10|18749.27|18749.27|18750.19|18750.19|18750.19|18750.19|18749.27|18749.27|0
1639390950000|2021-12-13 10:22:30|18754.39|18754.39|18755.56|18755.56|18755.56|18755.56|18751.59|18751.59|0
1639390960000|2021-12-13 10:22:40|18751.59|18751.59|18751.59|18751.59|18751.59|18751.59|18751.59|18751.59|0
1639391010000|2021-12-13 10:23:30|18752.97|18752.97|18752.97|18752.97|18752.97|18752.97|18752.97|18752.97|0
1639391070000|2021-12-13 10:24:30|18756.93|18756.93|18764.86|18764.86|18764.86|18764.86|18756.93|18756.93|0
1639391100000|2021-12-13 10:25:00|18763.47|18763.47|18759.5|18759.5|18763.47|18763.47|18759.5|18759.5|0
1639391130000|2021-12-13 10:25:30|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|0
1639391140000|2021-12-13 10:25:40|18767.43|18767.43|18767.43|18767.43|18767.43|18767.43|18767.43|18767.43|0
1639391150000|2021-12-13 10:25:50|18771.4|18771.4|18771.4|18771.4|18771.4|18771.4|18771.4|18771.4|0
1639391240000|2021-12-13 10:27:20|18775.36|18775.36|18767.43|18767.43|18775.36|18775.36|18767.43|18767.43|0
1639391280000|2021-12-13 10:28:00|18771.4|18771.4|18771.4|18771.4|18771.4|18771.4|18771.4|18771.4|0
1639391330000|2021-12-13 10:28:50|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|0
1639391340000|2021-12-13 10:29:00|18777.93|18777.93|18775.13|18775.13|18777.93|18777.93|18775.13|18775.13|0
1639391350000|2021-12-13 10:29:10|18779.09|18779.09|18779.09|18779.09|18779.09|18779.09|18779.09|18779.09|0
1639391390000|2021-12-13 10:29:50|18783.29|18783.29|18783.29|18783.29|18783.29|18783.29|18783.29|18783.29|0
1639391420000|2021-12-13 10:30:20|18786.09|18786.09|18786.09|18786.09|18786.09|18786.09|18786.09|18786.09|0
1639391430000|2021-12-13 10:30:30|18790.29|18790.29|18790.29|18790.29|18790.29|18790.29|18790.29|18790.29|0
1639391450000|2021-12-13 10:30:50|18798.22|18798.22|18798.22|18798.22|18798.22|18798.22|18798.22|18798.22|0
1639391520000|2021-12-13 10:32:00|18790.29|18790.29|18790.29|18790.29|18790.29|18790.29|18790.29|18790.29|0
1639391680000|2021-12-13 10:34:40|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|0
1639391690000|2021-12-13 10:34:50|18770.46|18770.46|18770.46|18770.46|18770.46|18770.46|18770.46|18770.46|0
1639391710000|2021-12-13 10:35:10|18774.43|18774.43|18774.43|18774.43|18774.43|18774.43|18774.43|18774.43|0
1639391740000|2021-12-13 10:35:40|18768.83|18768.83|18768.83|18768.83|18768.83|18768.83|18768.83|18768.83|0
1639391760000|2021-12-13 10:36:00|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|18770.23|0
1639391780000|2021-12-13 10:36:20|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|0
1639391790000|2021-12-13 10:36:30|18767.66|18767.66|18767.66|18767.66|18767.66|18767.66|18767.66|18767.66|0
1639391800000|2021-12-13 10:36:40|18775.59|18775.59|18779.79|18779.79|18779.79|18779.79|18775.59|18775.59|0
1639391820000|2021-12-13 10:37:00|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|0
1639391830000|2021-12-13 10:37:10|18774.43|18774.43|18774.43|18774.43|18774.43|18774.43|18774.43|18774.43|0
1639391860000|2021-12-13 10:37:40|18773.03|18773.03|18771.63|18771.63|18773.03|18773.03|18771.63|18771.63|0
1639391920000|2021-12-13 10:38:40|18775.59|18775.59|18775.59|18775.59|18775.59|18775.59|18775.59|18775.59|0
1639392040000|2021-12-13 10:40:40|18779.56|18779.56|18779.56|18779.56|18779.56|18779.56|18779.56|18779.56|0
1639392080000|2021-12-13 10:41:20|18778.16|18778.16|18778.16|18778.16|18778.16|18778.16|18778.16|18778.16|0
1639392120000|2021-12-13 10:42:00|18780.96|18780.96|18782.36|18782.36|18782.36|18782.36|18780.96|18780.96|0
1639392280000|2021-12-13 10:44:40|18780.96|18780.96|18784.92|18784.92|18784.92|18784.92|18780.96|18780.96|0
1639392350000|2021-12-13 10:45:50|18788.89|18788.89|18788.89|18788.89|18788.89|18788.89|18788.89|18788.89|0
1639392360000|2021-12-13 10:46:00|18792.85|18792.85|18792.85|18792.85|18792.85|18792.85|18792.85|18792.85|0
1639392440000|2021-12-13 10:47:20|18794.69|18794.69|18795.15|18795.15|18795.15|18795.15|18794.69|18794.69|0
1639392450000|2021-12-13 10:47:30|18799.12|18799.12|18803.32|18803.32|18803.32|18803.32|18799.12|18799.12|0
1639392480000|2021-12-13 10:48:00|18795.39|18795.39|18795.39|18795.39|18795.39|18795.39|18795.39|18795.39|0
1639392530000|2021-12-13 10:48:50|18803.32|18803.32|18801.92|18801.92|18803.32|18803.32|18801.92|18801.92|0
1639392580000|2021-12-13 10:49:40|18790.02|18790.02|18790.02|18790.02|18790.02|18790.02|18790.02|18790.02|0
1639392610000|2021-12-13 10:50:10|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|18790.48|0
1639392670000|2021-12-13 10:51:10|18786.52|18786.52|18786.52|18786.52|18786.52|18786.52|18786.52|18786.52|0
1639392680000|2021-12-13 10:51:20|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|0
1639392690000|2021-12-13 10:51:30|18786.52|18786.52|18786.52|18786.52|18786.52|18786.52|18786.52|18786.52|0
1639392740000|2021-12-13 10:52:20|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|18778.59|0
1639392780000|2021-12-13 10:53:00|18772.99|18772.99|18771.59|18771.59|18772.99|18772.99|18771.59|18771.59|0
1639392800000|2021-12-13 10:53:20|18767.62|18767.62|18764.82|18764.82|18767.62|18767.62|18764.82|18764.82|0
1639392840000|2021-12-13 10:54:00|18766.22|18766.22|18767.62|18767.62|18767.62|18767.62|18766.22|18766.22|0
1639392910000|2021-12-13 10:55:10|18763.66|18763.66|18763.66|18763.66|18763.66|18763.66|18763.66|18763.66|0
1639392940000|2021-12-13 10:55:40|18755.73|18755.73|18755.73|18755.73|18755.73|18755.73|18755.73|18755.73|0
1639393000000|2021-12-13 10:56:40|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|0
1639393030000|2021-12-13 10:57:10|18763.66|18763.66|18759.69|18759.69|18763.66|18763.66|18759.69|18759.69|0
1639393140000|2021-12-13 10:59:00|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|18747.8|0
1639393160000|2021-12-13 10:59:20|18747.34|18747.34|18747.34|18747.34|18747.34|18747.34|18747.34|18747.34|0
1639393180000|2021-12-13 10:59:40|18735.44|18735.44|18735.44|18735.44|18735.44|18735.44|18735.44|18735.44|0
1639393250000|2021-12-13 11:00:50|18731.24|18731.24|18731.24|18731.24|18731.24|18731.24|18731.24|18731.24|0
1639393260000|2021-12-13 11:01:00|18719.35|18719.35|18719.35|18719.35|18719.35|18719.35|18719.35|18719.35|0
1639393290000|2021-12-13 11:01:30|18723.31|18723.31|18723.31|18723.31|18723.31|18723.31|18723.31|18723.31|0
1639393300000|2021-12-13 11:01:40|18722.85|18722.85|18722.85|18722.85|18722.85|18722.85|18722.85|18722.85|0
1639393320000|2021-12-13 11:02:00|18724.25|18724.25|18724.25|18724.25|18724.25|18724.25|18724.25|18724.25|0
1639393330000|2021-12-13 11:02:10|18722.87|18722.87|18722.87|18722.87|18722.87|18722.87|18722.87|18722.87|0
1639393380000|2021-12-13 11:03:00|18727.07|18727.07|18727.07|18727.07|18727.07|18727.07|18727.07|18727.07|0
1639393420000|2021-12-13 11:03:40|18742.93|18742.93|18742.93|18742.93|18742.93|18742.93|18742.93|18742.93|0
1639393530000|2021-12-13 11:05:30|18750.86|18750.86|18750.86|18750.86|18750.86|18750.86|18750.86|18750.86|0
1639393630000|2021-12-13 11:07:10|18753.66|18753.66|18753.66|18753.66|18753.66|18753.66|18753.66|18753.66|0
1639393700000|2021-12-13 11:08:20|18745.73|18745.73|18741.77|18741.77|18745.73|18745.73|18741.77|18741.77|0
1639393750000|2021-12-13 11:09:10|18737.8|18737.8|18737.8|18737.8|18737.8|18737.8|18737.8|18737.8|0
1639393790000|2021-12-13 11:09:50|18737.34|18737.34|18737.34|18737.34|18737.34|18737.34|18737.34|18737.34|0
1639393820000|2021-12-13 11:10:20|18749.24|18749.24|18749.24|18749.24|18749.24|18749.24|18749.24|18749.24|0
1639393830000|2021-12-13 11:10:30|18745.27|18745.27|18745.27|18745.27|18745.27|18745.27|18745.27|18745.27|0
1639393860000|2021-12-13 11:11:00|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|0
1639393870000|2021-12-13 11:11:10|18754.6|18754.6|18754.6|18754.6|18754.6|18754.6|18754.6|18754.6|0
1639393880000|2021-12-13 11:11:20|18758.8|18758.8|18758.8|18758.8|18758.8|18758.8|18758.8|18758.8|0
1639393920000|2021-12-13 11:12:00|18761.6|18761.6|18763|18763|18763|18763|18761.6|18761.6|0
1639393930000|2021-12-13 11:12:10|18765.8|18765.8|18765.8|18765.8|18765.8|18765.8|18765.8|18765.8|0
1639393940000|2021-12-13 11:12:20|18769.76|18769.76|18769.76|18769.76|18769.76|18769.76|18769.76|18769.76|0
1639393950000|2021-12-13 11:12:30|18770.68|18770.68|18782.58|18782.58|18782.58|18782.58|18770.68|18770.68|0
1639394010000|2021-12-13 11:13:30|18786.54|18786.54|18787.46|18787.46|18787.46|18787.46|18786.54|18786.54|0
1639394090000|2021-12-13 11:14:50|18791.43|18791.43|18791.43|18791.43|18791.43|18791.43|18791.43|18791.43|0
1639394220000|2021-12-13 11:17:00|18792.81|18792.81|18792.81|18792.81|18792.81|18792.81|18792.81|18792.81|0
1639394250000|2021-12-13 11:17:30|18796.77|18796.77|18798.17|18798.17|18798.17|18798.17|18796.77|18796.77|0
1639394270000|2021-12-13 11:17:50|18802.14|18802.14|18802.14|18802.14|18802.14|18802.14|18802.14|18802.14|0
1639394390000|2021-12-13 11:19:50|18794.21|18794.21|18794.21|18794.21|18794.21|18794.21|18794.21|18794.21|0
1639394420000|2021-12-13 11:20:20|18791.41|18791.41|18791.41|18791.41|18791.41|18791.41|18791.41|18791.41|0
1639394480000|2021-12-13 11:21:20|18795.37|18795.37|18795.37|18795.37|18795.37|18795.37|18795.37|18795.37|0
1639394490000|2021-12-13 11:21:30|18783.48|18783.48|18783.48|18783.48|18783.48|18783.48|18783.48|18783.48|0
1639394500000|2021-12-13 11:21:40|18791.41|18791.41|18795.84|18795.84|18795.84|18795.84|18787.44|18787.44|0
1639394570000|2021-12-13 11:22:50|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|18795.38|0
1639394670000|2021-12-13 11:24:30|18788.38|18788.38|18788.38|18788.38|18788.38|18788.38|18788.38|18788.38|0
1639394700000|2021-12-13 11:25:00|18789.78|18789.78|18789.78|18789.78|18789.78|18789.78|18789.78|18789.78|0
1639394710000|2021-12-13 11:25:10|18781.85|18781.85|18781.85|18781.85|18781.85|18781.85|18781.85|18781.85|0
1639394780000|2021-12-13 11:26:20|18773.92|18773.92|18773.92|18773.92|18773.92|18773.92|18773.92|18773.92|0
1639394820000|2021-12-13 11:27:00|18769.96|18769.96|18769.96|18769.96|18769.96|18769.96|18769.96|18769.96|0
1639394890000|2021-12-13 11:28:10|18765.99|18765.99|18765.99|18765.99|18765.99|18765.99|18765.99|18765.99|0
1639394990000|2021-12-13 11:29:50|18758.06|18758.06|18750.14|18750.14|18758.06|18758.06|18750.14|18750.14|0
1639395070000|2021-12-13 11:31:10|18745.94|18745.94|18745.94|18745.94|18745.94|18745.94|18745.94|18745.94|0
1639395130000|2021-12-13 11:32:10|18744.54|18744.54|18744.54|18744.54|18744.54|18744.54|18744.54|18744.54|0
1639395240000|2021-12-13 11:34:00|18745.94|18745.94|18745.94|18745.94|18745.94|18745.94|18745.94|18745.94|0
1639395310000|2021-12-13 11:35:10|18749.91|18749.91|18749.91|18749.91|18749.91|18749.91|18749.91|18749.91|0
1639395470000|2021-12-13 11:37:50|18741.98|18741.98|18738.01|18738.01|18749.91|18749.91|18738.01|18738.01|0
1639395480000|2021-12-13 11:38:00|18753.87|18753.87|18769.24|18769.24|18769.24|18769.24|18753.87|18753.87|0
1639395540000|2021-12-13 11:39:00|18765.28|18765.28|18765.28|18765.28|18765.28|18765.28|18765.28|18765.28|0
1639395550000|2021-12-13 11:39:10|18764.36|18764.36|18764.36|18764.36|18764.36|18764.36|18764.36|18764.36|0
1639395580000|2021-12-13 11:39:40|18760.39|18760.39|18760.39|18760.39|18760.39|18760.39|18760.39|18760.39|0
1639395620000|2021-12-13 11:40:20|18754.79|18754.79|18754.79|18754.79|18754.79|18754.79|18754.79|18754.79|0
1639395630000|2021-12-13 11:40:30|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|18750.83|0
1639395670000|2021-12-13 11:41:10|18752.23|18752.23|18763.19|18763.19|18763.19|18763.19|18752.23|18752.23|0
1639395720000|2021-12-13 11:42:00|18767.16|18767.16|18767.16|18767.16|18767.16|18767.16|18767.16|18767.16|0
1639395730000|2021-12-13 11:42:10|18764.36|18764.36|18764.36|18764.36|18764.36|18764.36|18764.36|18764.36|0
1639395740000|2021-12-13 11:42:20|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|0
1639395780000|2021-12-13 11:43:00|18762.02|18762.02|18762.02|18762.02|18762.02|18762.02|18762.02|18762.02|0
1639395910000|2021-12-13 11:45:10|18754.09|18754.09|18754.09|18754.09|18754.09|18754.09|18754.09|18754.09|0
1639396060000|2021-12-13 11:47:40|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|0
1639396080000|2021-12-13 11:48:00|18747.82|18747.82|18747.82|18747.82|18747.82|18747.82|18747.82|18747.82|0
1639396200000|2021-12-13 11:50:00|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|0
1639396220000|2021-12-13 11:50:20|18731.5|18731.5|18739.43|18739.43|18739.43|18739.43|18731.5|18731.5|0
1639396230000|2021-12-13 11:50:30|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|0
1639396270000|2021-12-13 11:51:10|18735.93|18735.93|18735.93|18735.93|18735.93|18735.93|18735.93|18735.93|0
1639396310000|2021-12-13 11:51:50|18743.86|18743.86|18747.82|18747.82|18747.82|18747.82|18743.86|18743.86|0
1639396320000|2021-12-13 11:52:00|18743.86|18743.86|18743.86|18743.86|18743.86|18743.86|18743.86|18743.86|0
1639396380000|2021-12-13 11:53:00|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|0
1639396480000|2021-12-13 11:54:40|18742.69|18742.69|18742.69|18742.69|18742.69|18742.69|18742.69|18742.69|0
1639396490000|2021-12-13 11:54:50|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|0
1639396520000|2021-12-13 11:55:20|18741.53|18741.53|18737.56|18737.56|18741.53|18741.53|18737.56|18737.56|0
1639396540000|2021-12-13 11:55:40|18733.6|18733.6|18733.6|18733.6|18733.6|18733.6|18733.6|18733.6|0
1639396560000|2021-12-13 11:56:00|18732.2|18732.2|18724.27|18724.27|18732.2|18732.2|18724.27|18724.27|0
1639396590000|2021-12-13 11:56:30|18720.3|18720.3|18720.3|18720.3|18720.3|18720.3|18720.3|18720.3|0
1639396630000|2021-12-13 11:57:10|18716.34|18716.34|18712.37|18712.37|18716.34|18716.34|18712.37|18712.37|0
1639396700000|2021-12-13 11:58:20|18700.47|18700.47|18700.47|18700.47|18700.47|18700.47|18700.47|18700.47|0
1639396720000|2021-12-13 11:58:40|18701.87|18701.87|18701.87|18701.87|18701.87|18701.87|18701.87|18701.87|0
1639396790000|2021-12-13 11:59:50|18702.33|18702.33|18714.23|18714.23|18718.19|18718.19|18702.33|18702.33|0
1639396800000|2021-12-13 12:00:00|18710.26|18710.26|18706.3|18706.3|18714.23|18714.23|18706.3|18706.3|0
1639396880000|2021-12-13 12:01:20|18700.7|18700.7|18691.14|18691.14|18700.7|18700.7|18691.14|18691.14|0
1639396910000|2021-12-13 12:01:50|18687.17|18687.17|18687.17|18687.17|18687.17|18687.17|18687.17|18687.17|0
1639396950000|2021-12-13 12:02:30|18691.14|18691.14|18691.14|18691.14|18691.14|18691.14|18691.14|18691.14|0
1639396980000|2021-12-13 12:03:00|18689.74|18689.74|18689.74|18689.74|18689.74|18689.74|18689.74|18689.74|0
1639397020000|2021-12-13 12:03:40|18687.9|18687.9|18687.9|18687.9|18687.9|18687.9|18687.9|18687.9|0
1639397030000|2021-12-13 12:03:50|18686.5|18686.5|18686.5|18686.5|18686.5|18686.5|18686.5|18686.5|0
1639397050000|2021-12-13 12:04:10|18674.6|18674.6|18674.6|18674.6|18674.6|18674.6|18674.6|18674.6|0
1639397100000|2021-12-13 12:05:00|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|0
1639397110000|2021-12-13 12:05:10|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|0
1639397160000|2021-12-13 12:06:00|18679.95|18679.95|18679.95|18679.95|18679.95|18679.95|18679.95|18679.95|0
1639397280000|2021-12-13 12:08:00|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|0
1639397300000|2021-12-13 12:08:20|18672.02|18672.02|18672.02|18672.02|18672.02|18672.02|18672.02|18672.02|0
1639397350000|2021-12-13 12:09:10|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|0
1639397460000|2021-12-13 12:11:00|18672.02|18672.02|18672.02|18672.02|18672.02|18672.02|18672.02|18672.02|0
1639397470000|2021-12-13 12:11:10|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|0
1639397480000|2021-12-13 12:11:20|18673.42|18673.42|18673.42|18673.42|18673.42|18673.42|18673.42|18673.42|0
1639397490000|2021-12-13 12:11:30|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|18677.38|0
1639397520000|2021-12-13 12:12:00|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|18669.45|0
1639397600000|2021-12-13 12:13:20|18681.35|18681.35|18681.35|18681.35|18681.35|18681.35|18681.35|18681.35|0
1639397640000|2021-12-13 12:14:00|18677.15|18677.15|18677.15|18677.15|18677.15|18677.15|18677.15|18677.15|0
1639397700000|2021-12-13 12:15:00|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|0
1639397710000|2021-12-13 12:15:10|18679.72|18679.72|18679.72|18679.72|18679.72|18679.72|18679.72|18679.72|0
1639397740000|2021-12-13 12:15:40|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|18675.75|0
1639397840000|2021-12-13 12:17:20|18687.65|18687.65|18687.65|18687.65|18687.65|18687.65|18687.65|18687.65|0
1639397850000|2021-12-13 12:17:30|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|18686.25|0
1639397900000|2021-12-13 12:18:20|18678.32|18678.32|18674.35|18674.35|18678.32|18678.32|18674.35|18674.35|0
1639397920000|2021-12-13 12:18:40|18666.42|18666.42|18666.42|18666.42|18666.42|18666.42|18666.42|18666.42|0
1639397930000|2021-12-13 12:18:50|18670.39|18670.39|18670.39|18670.39|18670.39|18670.39|18670.39|18670.39|0
1639397940000|2021-12-13 12:19:00|18666.19|18666.19|18663.43|18663.43|18666.19|18666.19|18663.43|18663.43|0
1639397990000|2021-12-13 12:19:50|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|0
1639398010000|2021-12-13 12:20:10|18655.5|18655.5|18655.5|18655.5|18655.5|18655.5|18655.5|18655.5|0
1639398050000|2021-12-13 12:20:50|18647.1|18647.1|18647.1|18647.1|18647.1|18647.1|18647.1|18647.1|0
1639398080000|2021-12-13 12:21:20|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|0
1639398110000|2021-12-13 12:21:50|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|0
1639398170000|2021-12-13 12:22:50|18640.11|18640.11|18640.11|18640.11|18640.11|18640.11|18640.11|18640.11|0
1639398180000|2021-12-13 12:23:00|18644.08|18644.08|18644.08|18644.08|18644.08|18644.08|18644.08|18644.08|0
1639398220000|2021-12-13 12:23:40|18648.04|18648.04|18648.04|18648.04|18648.04|18648.04|18648.04|18648.04|0
1639398260000|2021-12-13 12:24:20|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|0
1639398310000|2021-12-13 12:25:10|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|0
1639398400000|2021-12-13 12:26:40|18662.98|18662.98|18659.02|18659.02|18662.98|18662.98|18659.02|18659.02|0
1639398510000|2021-12-13 12:28:30|18660.42|18660.42|18660.42|18660.42|18660.42|18660.42|18660.42|18660.42|0
1639398530000|2021-12-13 12:28:50|18664.38|18664.38|18664.38|18664.38|18664.38|18664.38|18664.38|18664.38|0
1639398540000|2021-12-13 12:29:00|18665.78|18665.78|18665.78|18665.78|18665.78|18665.78|18665.78|18665.78|0
1639398590000|2021-12-13 12:29:50|18661.82|18661.82|18661.82|18661.82|18661.82|18661.82|18661.82|18661.82|0
1639398620000|2021-12-13 12:30:20|18649.92|18649.92|18649.92|18649.92|18649.92|18649.92|18649.92|18649.92|0
1639398690000|2021-12-13 12:31:30|18642.92|18642.92|18642.92|18642.92|18642.92|18642.92|18642.92|18642.92|0
1639398700000|2021-12-13 12:31:40|18644.32|18644.32|18644.32|18644.32|18644.32|18644.32|18644.32|18644.32|0
1639398740000|2021-12-13 12:32:20|18641.52|18641.52|18641.52|18641.52|18641.52|18641.52|18641.52|18641.52|0
1639398840000|2021-12-13 12:34:00|18637.56|18637.56|18637.56|18637.56|18637.56|18637.56|18637.56|18637.56|0
1639398860000|2021-12-13 12:34:20|18640.36|18640.36|18640.36|18640.36|18640.36|18640.36|18640.36|18640.36|0
1639398870000|2021-12-13 12:34:30|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|18641.76|0
1639398930000|2021-12-13 12:35:30|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|0
1639398950000|2021-12-13 12:35:50|18631.07|18631.07|18631.07|18631.07|18631.07|18631.07|18631.07|18631.07|0
1639399000000|2021-12-13 12:36:40|18639|18639|18639|18639|18639|18639|18639|18639|0
1639399130000|2021-12-13 12:38:50|18639.92|18639.92|18640.38|18640.38|18640.38|18640.38|18639.92|18639.92|0
1639399260000|2021-12-13 12:41:00|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|0
1639399280000|2021-12-13 12:41:20|18644.34|18644.34|18640.38|18640.38|18644.34|18644.34|18640.38|18640.38|0
1639399440000|2021-12-13 12:44:00|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|0
1639399490000|2021-12-13 12:44:50|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|0
1639399500000|2021-12-13 12:45:00|18649.47|18649.47|18649.47|18649.47|18649.47|18649.47|18649.47|18649.47|0
1639399530000|2021-12-13 12:45:30|18645.51|18645.51|18645.51|18645.51|18645.51|18645.51|18645.51|18645.51|0
1639399620000|2021-12-13 12:47:00|18637.58|18637.58|18633.61|18633.61|18637.58|18637.58|18633.61|18633.61|0
1639399750000|2021-12-13 12:49:10|18636.41|18636.41|18637.81|18637.81|18637.81|18637.81|18636.41|18636.41|0
1639399820000|2021-12-13 12:50:20|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|0
1639399860000|2021-12-13 12:51:00|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|0
1639399880000|2021-12-13 12:51:20|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|0
1639399910000|2021-12-13 12:51:50|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|0
1639400040000|2021-12-13 12:54:00|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|0
1639400080000|2021-12-13 12:54:40|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|0
1639400090000|2021-12-13 12:54:50|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|18633.85|0
1639400100000|2021-12-13 12:55:00|18637.81|18637.81|18633.85|18633.85|18637.81|18637.81|18633.85|18633.85|0
1639400120000|2021-12-13 12:55:20|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|0
1639400130000|2021-12-13 12:55:30|18638.27|18638.27|18638.27|18638.27|18638.27|18638.27|18638.27|18638.27|0
1639400280000|2021-12-13 12:58:00|18634.31|18634.31|18631.51|18631.51|18634.31|18634.31|18628.71|18628.71|0
1639400350000|2021-12-13 12:59:10|18631.97|18631.97|18631.97|18631.97|18635.93|18635.93|18631.97|18631.97|0
1639400400000|2021-12-13 13:00:00|18639.9|18639.9|18639.9|18639.9|18639.9|18639.9|18639.9|18639.9|0
1639400500000|2021-12-13 13:01:40|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|0
1639400510000|2021-12-13 13:01:50|18646.66|18646.66|18650.63|18650.63|18650.63|18650.63|18646.66|18646.66|0
1639400560000|2021-12-13 13:02:40|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|0
1639400620000|2021-12-13 13:03:40|18650.63|18650.63|18650.63|18650.63|18650.63|18650.63|18650.63|18650.63|0
1639400630000|2021-12-13 13:03:50|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|0
1639400650000|2021-12-13 13:04:10|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|0
1639400660000|2021-12-13 13:04:20|18645.04|18645.04|18645.04|18645.04|18645.04|18645.04|18645.04|18645.04|0
1639400700000|2021-12-13 13:05:00|18649.23|18649.23|18649.23|18649.23|18649.23|18649.23|18649.23|18649.23|0
1639400720000|2021-12-13 13:05:20|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|0
1639400740000|2021-12-13 13:05:40|18655.77|18655.77|18655.77|18655.77|18655.77|18655.77|18655.77|18655.77|0
1639400760000|2021-12-13 13:06:00|18652.97|18652.97|18652.97|18652.97|18652.97|18652.97|18652.97|18652.97|0
1639400790000|2021-12-13 13:06:30|18656.93|18656.93|18668.83|18668.83|18668.83|18668.83|18656.93|18656.93|0
1639400820000|2021-12-13 13:07:00|18666.03|18666.03|18666.03|18666.03|18666.03|18666.03|18666.03|18666.03|0
1639400840000|2021-12-13 13:07:20|18658.1|18658.1|18658.1|18658.1|18658.1|18658.1|18658.1|18658.1|0
1639400850000|2021-12-13 13:07:30|18654.13|18654.13|18654.13|18654.13|18654.13|18654.13|18654.13|18654.13|0
1639400880000|2021-12-13 13:08:00|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|0
1639400930000|2021-12-13 13:08:50|18654.13|18654.13|18654.13|18654.13|18654.13|18654.13|18654.13|18654.13|0
1639401000000|2021-12-13 13:10:00|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|0
1639401060000|2021-12-13 13:11:00|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|0
1639401070000|2021-12-13 13:11:10|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|0
1639401350000|2021-12-13 13:15:50|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|0
1639401490000|2021-12-13 13:18:10|18648.52|18648.52|18648.52|18648.52|18648.52|18648.52|18648.52|18648.52|0
1639401660000|2021-12-13 13:21:00|18647.12|18647.12|18645.72|18645.72|18647.12|18647.12|18645.72|18645.72|0
1639401710000|2021-12-13 13:21:50|18625.9|18625.9|18625.9|18625.9|18625.9|18625.9|18625.9|18625.9|0
1639401860000|2021-12-13 13:24:20|18623.1|18623.1|18623.1|18623.1|18623.1|18623.1|18623.1|18623.1|0
1639401940000|2021-12-13 13:25:40|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|18615.17|0
1639401960000|2021-12-13 13:26:00|18619.13|18619.13|18619.13|18619.13|18623.1|18623.1|18619.13|18619.13|0
1639401970000|2021-12-13 13:26:10|18620.53|18620.53|18620.53|18620.53|18620.53|18620.53|18620.53|18620.53|0
1639401990000|2021-12-13 13:26:30|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|0
1639402140000|2021-12-13 13:29:00|18625.17|18625.17|18625.17|18625.17|18625.17|18625.17|18625.17|18625.17|0
1639402190000|2021-12-13 13:29:50|18621.2|18621.2|18621.2|18621.2|18621.2|18621.2|18621.2|18621.2|0
1639402240000|2021-12-13 13:30:40|18625.17|18625.17|18625.17|18625.17|18625.17|18625.17|18625.17|18625.17|0
1639402290000|2021-12-13 13:31:30|18629.13|18629.13|18629.13|18629.13|18629.13|18629.13|18629.13|18629.13|0
1639402390000|2021-12-13 13:33:10|18627.73|18627.73|18618.4|18618.4|18627.73|18627.73|18618.4|18618.4|0
1639402410000|2021-12-13 13:33:30|18617.01|18617.01|18617.01|18617.01|18617.01|18617.01|18617.01|18617.01|0
1639402420000|2021-12-13 13:33:40|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|0
1639402430000|2021-12-13 13:33:50|18623.54|18623.54|18623.54|18623.54|18623.54|18623.54|18623.54|18623.54|0
1639402440000|2021-12-13 13:34:00|18620.74|18620.74|18620.74|18620.74|18620.74|18620.74|18620.74|18620.74|0
1639402460000|2021-12-13 13:34:20|18622.14|18622.14|18622.14|18622.14|18622.14|18622.14|18622.14|18622.14|0
1639402470000|2021-12-13 13:34:30|18626.1|18626.1|18626.1|18626.1|18626.1|18626.1|18626.1|18626.1|0
1639402510000|2021-12-13 13:35:10|18630.07|18630.07|18630.07|18630.07|18630.07|18630.07|18630.07|18630.07|0
1639402520000|2021-12-13 13:35:20|18634.03|18634.03|18634.03|18634.03|18634.03|18634.03|18634.03|18634.03|0
1639402580000|2021-12-13 13:36:20|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|18631.23|0
1639402620000|2021-12-13 13:37:00|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|0
1639402650000|2021-12-13 13:37:30|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|0
1639402680000|2021-12-13 13:38:00|18636.36|18636.36|18636.36|18636.36|18636.36|18636.36|18636.36|18636.36|0
1639402760000|2021-12-13 13:39:20|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|18632.4|0
1639402850000|2021-12-13 13:40:50|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|0
1639402880000|2021-12-13 13:41:20|18641.5|18641.5|18644.3|18644.3|18644.3|18644.3|18641.5|18641.5|0
1639402910000|2021-12-13 13:41:50|18652.23|18652.23|18652.23|18652.23|18652.23|18652.23|18652.23|18652.23|0
1639402920000|2021-12-13 13:42:00|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|0
1639402990000|2021-12-13 13:43:10|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|0
1639403000000|2021-12-13 13:43:20|18646.86|18646.86|18646.86|18646.86|18646.86|18646.86|18646.86|18646.86|0
1639403010000|2021-12-13 13:43:30|18644.06|18644.06|18644.06|18644.06|18644.06|18644.06|18644.06|18644.06|0
1639403090000|2021-12-13 13:44:50|18644.98|18644.98|18644.52|18644.52|18644.98|18644.98|18644.52|18644.52|0
1639403120000|2021-12-13 13:45:20|18640.32|18640.32|18640.32|18640.32|18640.32|18640.32|18640.32|18640.32|0
1639403140000|2021-12-13 13:45:40|18632.39|18632.39|18632.39|18632.39|18632.39|18632.39|18632.39|18632.39|0
1639403180000|2021-12-13 13:46:20|18628.19|18628.19|18628.19|18628.19|18628.19|18628.19|18628.19|18628.19|0
1639403230000|2021-12-13 13:47:10|18636.12|18636.12|18624.23|18624.23|18636.12|18636.12|18624.23|18624.23|0
1639403260000|2021-12-13 13:47:40|18628.19|18628.19|18636.59|18636.59|18636.59|18636.59|18628.19|18628.19|0
1639403340000|2021-12-13 13:49:00|18632.63|18632.63|18632.63|18632.63|18632.63|18632.63|18632.63|18632.63|0
1639403380000|2021-12-13 13:49:40|18636.82|18636.82|18636.82|18636.82|18636.82|18636.82|18636.82|18636.82|0
1639403420000|2021-12-13 13:50:20|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|0
1639403520000|2021-12-13 13:52:00|18643.59|18643.59|18646.39|18646.39|18646.39|18646.39|18643.59|18643.59|0
1639403540000|2021-12-13 13:52:20|18642.42|18642.42|18642.42|18642.42|18642.42|18642.42|18642.42|18642.42|0
1639403550000|2021-12-13 13:52:30|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|18646.39|0
1639403580000|2021-12-13 13:53:00|18647.79|18647.79|18649.19|18649.19|18649.19|18649.19|18647.79|18647.79|0
1639403610000|2021-12-13 13:53:30|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|0
1639403740000|2021-12-13 13:55:40|18643.82|18643.82|18639.86|18639.86|18643.82|18643.82|18639.86|18639.86|0
1639403780000|2021-12-13 13:56:20|18637.06|18637.06|18637.06|18637.06|18637.06|18637.06|18637.06|18637.06|0
1639403920000|2021-12-13 13:58:40|18629.13|18629.13|18629.13|18629.13|18629.13|18629.13|18629.13|18629.13|0
1639403990000|2021-12-13 13:59:50|18633.09|18633.09|18633.09|18633.09|18633.09|18633.09|18633.09|18633.09|0
1639404040000|2021-12-13 14:00:40|18634.49|18634.49|18634.49|18634.49|18634.49|18634.49|18634.49|18634.49|0
1639404050000|2021-12-13 14:00:50|18634.03|18634.03|18630.07|18630.07|18634.03|18634.03|18630.07|18630.07|0
1639404140000|2021-12-13 14:02:20|18638|18638|18638|18638|18638|18638|18638|18638|0
1639404310000|2021-12-13 14:05:10|18641.96|18641.96|18641.96|18641.96|18641.96|18641.96|18641.96|18641.96|0
1639404350000|2021-12-13 14:05:50|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|0
1639404380000|2021-12-13 14:06:20|18647.09|18647.09|18647.09|18647.09|18647.09|18647.09|18647.09|18647.09|0
1639404390000|2021-12-13 14:06:30|18648.49|18648.49|18652.46|18652.46|18652.46|18652.46|18648.49|18648.49|0
1639404420000|2021-12-13 14:07:00|18648.49|18648.49|18648.49|18648.49|18648.49|18648.49|18648.49|18648.49|0
1639404440000|2021-12-13 14:07:20|18647.11|18647.11|18647.11|18647.11|18647.11|18647.11|18647.11|18647.11|0
1639404450000|2021-12-13 14:07:30|18646.66|18646.66|18646.66|18646.66|18646.66|18646.66|18646.66|18646.66|0
1639404460000|2021-12-13 14:07:40|18642.69|18642.69|18642.69|18642.69|18642.69|18642.69|18642.69|18642.69|0
1639404540000|2021-12-13 14:09:00|18643.61|18643.61|18644.07|18644.07|18644.07|18644.07|18643.61|18643.61|0
1639404620000|2021-12-13 14:10:20|18648.03|18648.03|18648.03|18648.03|18648.03|18648.03|18648.03|18648.03|0
1639404650000|2021-12-13 14:10:50|18652|18652|18652|18652|18652|18652|18652|18652|0
1639404690000|2021-12-13 14:11:30|18648.03|18648.03|18644.07|18644.07|18648.03|18648.03|18644.07|18644.07|0
1639404780000|2021-12-13 14:13:00|18638.47|18638.47|18634.27|18634.27|18638.47|18638.47|18634.27|18634.27|0
1639404800000|2021-12-13 14:13:20|18638.24|18638.24|18638.24|18638.24|18642.2|18642.2|18638.24|18638.24|0
1639404850000|2021-12-13 14:14:10|18642.2|18642.2|18642.2|18642.2|18642.2|18642.2|18642.2|18642.2|0
1639404860000|2021-12-13 14:14:20|18642.66|18642.66|18642.66|18642.66|18642.66|18642.66|18642.66|18642.66|0
1639404870000|2021-12-13 14:14:30|18638.7|18638.7|18638.7|18638.7|18638.7|18638.7|18638.7|18638.7|0
1639404900000|2021-12-13 14:15:00|18639.62|18639.62|18639.62|18639.62|18639.62|18639.62|18639.62|18639.62|0
1639404920000|2021-12-13 14:15:20|18643.58|18643.58|18647.55|18647.55|18647.55|18647.55|18643.58|18643.58|0
1639404970000|2021-12-13 14:16:10|18651.51|18651.51|18651.51|18651.51|18651.51|18651.51|18651.51|18651.51|0
1639405080000|2021-12-13 14:18:00|18648.71|18648.71|18651.51|18651.51|18651.51|18651.51|18648.71|18648.71|0
1639405100000|2021-12-13 14:18:20|18648.71|18648.71|18648.71|18648.71|18648.71|18648.71|18648.71|18648.71|0
1639405110000|2021-12-13 14:18:30|18636.82|18636.82|18630.75|18630.75|18636.82|18636.82|18628.89|18628.89|0
1639405120000|2021-12-13 14:18:40|18632.15|18632.15|18632.15|18632.15|18632.15|18632.15|18632.15|18632.15|0
1639405150000|2021-12-13 14:19:10|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|0
1639405180000|2021-12-13 14:19:40|18632.15|18632.15|18633.55|18633.55|18633.55|18633.55|18632.15|18632.15|0
1639405200000|2021-12-13 14:20:00|18634.94|18634.94|18637.74|18637.74|18640.54|18640.54|18634.94|18634.94|0
1639405210000|2021-12-13 14:20:10|18633.78|18633.78|18633.78|18633.78|18633.78|18633.78|18633.78|18633.78|0
1639405220000|2021-12-13 14:20:20|18637.74|18637.74|18641.71|18641.71|18641.71|18641.71|18637.74|18637.74|0
1639405230000|2021-12-13 14:20:30|18650.11|18650.11|18647.31|18647.31|18650.11|18650.11|18647.31|18647.31|0
1639405240000|2021-12-13 14:20:40|18650.11|18650.11|18650.11|18650.11|18650.11|18650.11|18650.11|18650.11|0
1639405250000|2021-12-13 14:20:50|18654.07|18654.07|18654.07|18654.07|18654.07|18654.07|18654.07|18654.07|0
1639405260000|2021-12-13 14:21:00|18652.67|18652.67|18648.71|18648.71|18652.67|18652.67|18648.71|18648.71|0
1639405350000|2021-12-13 14:22:30|18645.91|18645.91|18645.91|18645.91|18645.91|18645.91|18645.91|18645.91|0
1639405360000|2021-12-13 14:22:40|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|18647.75|0
1639405380000|2021-12-13 14:23:00|18649.15|18649.15|18668.04|18668.04|18668.04|18668.04|18649.15|18649.15|0
1639405520000|2021-12-13 14:25:20|18670.84|18670.84|18679.24|18679.24|18679.24|18679.24|18670.84|18670.84|0
1639405560000|2021-12-13 14:26:00|18683.2|18683.2|18683.2|18683.2|18683.2|18683.2|18683.2|18683.2|0
1639405570000|2021-12-13 14:26:10|18675.27|18675.27|18675.27|18675.27|18675.27|18675.27|18675.27|18675.27|0
1639405640000|2021-12-13 14:27:20|18671.3|18671.3|18667.34|18667.34|18671.3|18671.3|18667.34|18667.34|0
1639405650000|2021-12-13 14:27:30|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|0
1639405660000|2021-12-13 14:27:40|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|0
1639405690000|2021-12-13 14:28:10|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|0
1639405700000|2021-12-13 14:28:20|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|0
1639405730000|2021-12-13 14:28:50|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|0
1639405740000|2021-12-13 14:29:00|18668.51|18668.51|18667.11|18667.11|18668.51|18668.51|18667.11|18667.11|0
1639405770000|2021-12-13 14:29:30|18671.07|18671.07|18671.07|18671.07|18671.07|18671.07|18671.07|18671.07|0
1639405780000|2021-12-13 14:29:40|18670.15|18670.15|18666.19|18666.19|18670.15|18670.15|18666.19|18666.19|0
1639405790000|2021-12-13 14:29:50|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|0
1639405800000|2021-12-13 14:30:00|18674.12|18674.12|18677.15|18677.15|18677.15|18677.15|18670.15|18670.15|0
1639405810000|2021-12-13 14:30:10|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|0
1639405820000|2021-12-13 14:30:20|18689.05|18689.05|18693.01|18693.01|18693.01|18693.01|18689.05|18689.05|0
1639405840000|2021-12-13 14:30:40|18689.05|18689.05|18681.11|18681.11|18689.05|18689.05|18681.11|18681.11|0
1639405850000|2021-12-13 14:30:50|18677.15|18677.15|18677.15|18677.15|18677.15|18677.15|18677.15|18677.15|0
1639405860000|2021-12-13 14:31:00|18673.18|18673.18|18673.18|18673.18|18673.18|18673.18|18673.18|18673.18|0
1639405900000|2021-12-13 14:31:40|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|18669.22|0
1639405940000|2021-12-13 14:32:20|18677.15|18677.15|18679.47|18679.47|18679.47|18679.47|18677.15|18677.15|0
1639405990000|2021-12-13 14:33:10|18683.43|18683.43|18691.36|18691.36|18691.36|18691.36|18679.47|18679.47|0
1639406000000|2021-12-13 14:33:20|18688.57|18688.57|18689.96|18689.96|18689.96|18689.96|18688.57|18688.57|0
1639406010000|2021-12-13 14:33:30|18686|18686|18686|18686|18686|18686|18686|18686|0
1639406020000|2021-12-13 14:33:40|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|18687.4|0
1639406030000|2021-12-13 14:33:50|18699.29|18699.29|18697|18697|18699.29|18699.29|18697|18697|0
1639406040000|2021-12-13 14:34:00|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|0
1639406060000|2021-12-13 14:34:20|18708.89|18708.89|18708.89|18708.89|18708.89|18708.89|18708.89|18708.89|0
1639406100000|2021-12-13 14:35:00|18704.93|18704.93|18702.13|18702.13|18704.93|18704.93|18702.13|18702.13|0
1639406120000|2021-12-13 14:35:20|18706.09|18706.09|18706.09|18706.09|18706.09|18706.09|18706.09|18706.09|0
1639406150000|2021-12-13 14:35:50|18710.06|18710.06|18714.02|18714.02|18714.02|18714.02|18710.06|18710.06|0
1639406160000|2021-12-13 14:36:00|18717.99|18717.99|18717.99|18717.99|18717.99|18717.99|18717.99|18717.99|0
1639406200000|2021-12-13 14:36:40|18714.02|18714.02|18722.19|18722.19|18722.19|18722.19|18714.02|18714.02|0
1639406210000|2021-12-13 14:36:50|18718.22|18718.22|18718.22|18718.22|18718.22|18718.22|18718.22|18718.22|0
1639406220000|2021-12-13 14:37:00|18716.82|18716.82|18714.02|18714.02|18716.82|18716.82|18714.02|18714.02|0
1639406230000|2021-12-13 14:37:10|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|0
1639406250000|2021-12-13 14:37:30|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|0
1639406290000|2021-12-13 14:38:10|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|0
1639406340000|2021-12-13 14:39:00|18702.13|18702.13|18702.13|18702.13|18702.13|18702.13|18702.13|18702.13|0
1639406370000|2021-12-13 14:39:30|18710.06|18710.06|18711.46|18711.46|18711.46|18711.46|18710.06|18710.06|0
1639406380000|2021-12-13 14:39:40|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|0
1639406400000|2021-12-13 14:40:00|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|0
1639406410000|2021-12-13 14:40:10|18703.53|18703.53|18703.53|18703.53|18703.53|18703.53|18703.53|18703.53|0
1639406420000|2021-12-13 14:40:20|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|0
1639406440000|2021-12-13 14:40:40|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|0
1639406550000|2021-12-13 14:42:30|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|18711.46|0
1639406580000|2021-12-13 14:43:00|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|18710.06|0
1639406610000|2021-12-13 14:43:30|18708.66|18708.66|18708.66|18708.66|18708.66|18708.66|18708.66|18708.66|0
1639406670000|2021-12-13 14:44:30|18712.62|18712.62|18720.55|18720.55|18724.52|18724.52|18712.62|18712.62|0
1639406710000|2021-12-13 14:45:10|18712.62|18712.62|18712.62|18712.62|18712.62|18712.62|18712.62|18712.62|0
1639406760000|2021-12-13 14:46:00|18710.78|18710.78|18718.72|18718.72|18718.72|18718.72|18710.78|18710.78|0
1639406770000|2021-12-13 14:46:10|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|0
1639406780000|2021-12-13 14:46:20|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|0
1639406810000|2021-12-13 14:46:50|18723.85|18723.85|18723.85|18723.85|18723.85|18723.85|18723.85|18723.85|0
1639406840000|2021-12-13 14:47:20|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|0
1639406860000|2021-12-13 14:47:40|18714.54|18714.54|18702.64|18702.64|18714.54|18714.54|18702.64|18702.64|0
1639406890000|2021-12-13 14:48:10|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|0
1639406900000|2021-12-13 14:48:20|18707.77|18707.77|18699.84|18699.84|18707.77|18707.77|18699.84|18699.84|0
1639406950000|2021-12-13 14:49:10|18703.81|18703.81|18703.81|18703.81|18703.81|18703.81|18703.81|18703.81|0
1639406970000|2021-12-13 14:49:30|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|0
1639407000000|2021-12-13 14:50:00|18697.04|18697.04|18682.35|18682.35|18697.04|18697.04|18682.35|18682.35|0
1639407090000|2021-12-13 14:51:30|18680.95|18680.95|18680.95|18680.95|18680.95|18680.95|18680.95|18680.95|0
1639407110000|2021-12-13 14:51:50|18684.91|18684.91|18676.98|18676.98|18684.91|18684.91|18676.98|18676.98|0
1639407120000|2021-12-13 14:52:00|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|0
1639407160000|2021-12-13 14:52:40|18683.52|18683.52|18683.52|18683.52|18684.91|18684.91|18683.52|18683.52|0
1639407170000|2021-12-13 14:52:50|18686.31|18686.31|18686.31|18686.31|18686.31|18686.31|18686.31|18686.31|0
1639407200000|2021-12-13 14:53:20|18684.91|18684.91|18688.88|18688.88|18688.88|18688.88|18684.91|18684.91|0
1639407220000|2021-12-13 14:53:40|18686.08|18686.08|18686.08|18686.08|18686.08|18686.08|18686.08|18686.08|0
1639407230000|2021-12-13 14:53:50|18682.12|18682.12|18678.15|18678.15|18682.12|18682.12|18678.15|18678.15|0
1639407250000|2021-12-13 14:54:10|18670.22|18670.22|18672.79|18672.79|18672.79|18672.79|18670.22|18670.22|0
1639407260000|2021-12-13 14:54:20|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|0
1639407310000|2021-12-13 14:55:10|18672.79|18672.79|18672.79|18672.79|18672.79|18672.79|18672.79|18672.79|0
1639407320000|2021-12-13 14:55:20|18664.86|18664.86|18664.86|18664.86|18664.86|18664.86|18664.86|18664.86|0
1639407350000|2021-12-13 14:55:50|18660.89|18660.89|18659.49|18659.49|18660.89|18660.89|18659.49|18659.49|0
1639407370000|2021-12-13 14:56:10|18655.53|18655.53|18655.53|18655.53|18655.53|18655.53|18655.53|18655.53|0
1639407380000|2021-12-13 14:56:20|18663.46|18663.46|18661.16|18661.16|18663.46|18663.46|18661.16|18661.16|0
1639407390000|2021-12-13 14:56:30|18665.12|18665.12|18665.12|18665.12|18665.12|18665.12|18665.12|18665.12|0
1639407400000|2021-12-13 14:56:40|18669.09|18669.09|18677.48|18677.48|18677.48|18677.48|18669.09|18669.09|0
1639407410000|2021-12-13 14:56:50|18674.69|18674.69|18674.69|18674.69|18674.69|18674.69|18674.69|18674.69|0
1639407420000|2021-12-13 14:57:00|18670.72|18670.72|18670.72|18670.72|18670.72|18670.72|18670.72|18670.72|0
1639407430000|2021-12-13 14:57:10|18666.52|18666.52|18667.92|18667.92|18667.92|18667.92|18666.52|18666.52|0
1639407510000|2021-12-13 14:58:30|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|0
1639407530000|2021-12-13 14:58:50|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|0
1639407540000|2021-12-13 14:59:00|18671.89|18671.89|18663.96|18663.96|18671.89|18671.89|18663.96|18663.96|0
1639407570000|2021-12-13 14:59:30|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|0
1639407580000|2021-12-13 14:59:40|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|0
1639407590000|2021-12-13 14:59:50|18659.99|18659.99|18656.03|18656.03|18659.99|18659.99|18652.06|18652.06|0
1639407600000|2021-12-13 15:00:00|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|0
1639407610000|2021-12-13 15:00:10|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|0
1639407680000|2021-12-13 15:01:20|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|0
1639407690000|2021-12-13 15:01:30|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|18650.66|0
1639407700000|2021-12-13 15:01:40|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|18654.63|0
1639407720000|2021-12-13 15:02:00|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|0
1639407730000|2021-12-13 15:02:10|18654.63|18654.63|18656.03|18656.03|18656.03|18656.03|18654.63|18654.63|0
1639407740000|2021-12-13 15:02:20|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|0
1639407800000|2021-12-13 15:03:20|18663.96|18663.96|18663.96|18663.96|18663.96|18663.96|18663.96|18663.96|0
1639407810000|2021-12-13 15:03:30|18659.99|18659.99|18663.96|18663.96|18663.96|18663.96|18659.99|18659.99|0
1639407820000|2021-12-13 15:03:40|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|0
1639407840000|2021-12-13 15:04:00|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|0
1639407850000|2021-12-13 15:04:10|18670.49|18670.49|18666.29|18666.29|18670.49|18670.49|18666.29|18666.29|0
1639407880000|2021-12-13 15:04:40|18664.89|18664.89|18669.09|18669.09|18669.09|18669.09|18664.89|18664.89|0
1639407890000|2021-12-13 15:04:50|18673.05|18673.05|18673.05|18673.05|18673.05|18673.05|18673.05|18673.05|0
1639407900000|2021-12-13 15:05:00|18677.25|18677.25|18677.25|18677.25|18677.25|18677.25|18677.25|18677.25|0
1639407950000|2021-12-13 15:05:50|18669.32|18669.32|18669.32|18669.32|18669.32|18669.32|18669.32|18669.32|0
1639407960000|2021-12-13 15:06:00|18665.36|18665.36|18665.36|18665.36|18665.36|18665.36|18665.36|18665.36|0
1639407970000|2021-12-13 15:06:10|18661.39|18661.39|18661.39|18661.39|18661.39|18661.39|18661.39|18661.39|0
1639407980000|2021-12-13 15:06:20|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|18659.99|0
1639407990000|2021-12-13 15:06:30|18662.79|18662.79|18662.79|18662.79|18662.79|18662.79|18662.79|18662.79|0
1639408000000|2021-12-13 15:06:40|18665.59|18665.59|18665.59|18665.59|18665.59|18665.59|18665.59|18665.59|0
1639408020000|2021-12-13 15:07:00|18668.39|18668.39|18668.39|18668.39|18668.39|18668.39|18668.39|18668.39|0
1639408050000|2021-12-13 15:07:30|18665.59|18665.59|18665.59|18665.59|18665.59|18665.59|18665.59|18665.59|0
1639408060000|2021-12-13 15:07:40|18664.19|18664.19|18664.19|18664.19|18664.19|18664.19|18664.19|18664.19|0
1639408140000|2021-12-13 15:09:00|18671.19|18671.19|18672.57|18672.57|18672.57|18672.57|18671.19|18671.19|0
1639408150000|2021-12-13 15:09:10|18668.37|18668.37|18672.33|18672.33|18672.33|18672.33|18668.37|18668.37|0
1639408160000|2021-12-13 15:09:20|18679.33|18679.33|18679.33|18679.33|18679.33|18679.33|18679.33|18679.33|0
1639408180000|2021-12-13 15:09:40|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|0
1639408190000|2021-12-13 15:09:50|18671.4|18671.4|18671.4|18671.4|18671.4|18671.4|18671.4|18671.4|0
1639408230000|2021-12-13 15:10:30|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|0
1639408260000|2021-12-13 15:11:00|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|0
1639408330000|2021-12-13 15:12:10|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|18675.37|0
1639408350000|2021-12-13 15:12:30|18672.57|18672.57|18672.57|18672.57|18672.57|18672.57|18672.57|18672.57|0
1639408370000|2021-12-13 15:12:50|18676.53|18676.53|18676.53|18676.53|18676.53|18676.53|18676.53|18676.53|0
1639408390000|2021-12-13 15:13:10|18672.57|18672.57|18672.57|18672.57|18672.57|18672.57|18672.57|18672.57|0
1639408440000|2021-12-13 15:14:00|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|0
1639408500000|2021-12-13 15:15:00|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|0
1639408520000|2021-12-13 15:15:20|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|0
1639408550000|2021-12-13 15:15:50|18678.16|18678.16|18670.23|18670.23|18678.16|18678.16|18670.23|18670.23|0
1639408560000|2021-12-13 15:16:00|18662.3|18662.3|18662.3|18662.3|18662.3|18662.3|18662.3|18662.3|0
1639408600000|2021-12-13 15:16:40|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|0
1639408610000|2021-12-13 15:16:50|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|0
1639408620000|2021-12-13 15:17:00|18662.3|18662.3|18666.27|18666.27|18666.27|18666.27|18662.3|18662.3|0
1639408660000|2021-12-13 15:17:40|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|0
1639408670000|2021-12-13 15:17:50|18656.71|18656.71|18655.79|18655.79|18656.71|18656.71|18655.79|18655.79|0
1639408690000|2021-12-13 15:18:10|18654.39|18654.39|18654.39|18654.39|18654.39|18654.39|18654.39|18654.39|0
1639408700000|2021-12-13 15:18:20|18655.79|18655.79|18656.25|18656.25|18656.25|18656.25|18655.79|18655.79|0
1639408730000|2021-12-13 15:18:50|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|0
1639408830000|2021-12-13 15:20:30|18652.74|18652.74|18652.74|18652.74|18652.74|18652.74|18652.74|18652.74|0
1639408870000|2021-12-13 15:21:10|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|0
1639408880000|2021-12-13 15:21:20|18648.77|18648.77|18651.57|18651.57|18651.57|18651.57|18648.77|18648.77|0
1639408900000|2021-12-13 15:21:40|18651.11|18651.11|18648.31|18648.31|18651.11|18651.11|18648.31|18648.31|0
1639408920000|2021-12-13 15:22:00|18649.71|18649.71|18651.11|18651.11|18651.11|18651.11|18649.71|18649.71|0
1639408930000|2021-12-13 15:22:10|18647.15|18647.15|18651.11|18651.11|18651.11|18651.11|18647.15|18647.15|0
1639408940000|2021-12-13 15:22:20|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|0
1639408990000|2021-12-13 15:23:10|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|0
1639409030000|2021-12-13 15:23:50|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|0
1639409040000|2021-12-13 15:24:00|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|18635.25|0
1639409050000|2021-12-13 15:24:10|18632.45|18632.45|18631.05|18631.05|18632.45|18632.45|18631.05|18631.05|0
1639409060000|2021-12-13 15:24:20|18629.65|18629.65|18629.65|18629.65|18629.65|18629.65|18629.65|18629.65|0
1639409070000|2021-12-13 15:24:30|18633.62|18633.62|18633.62|18633.62|18633.62|18633.62|18633.62|18633.62|0
1639409100000|2021-12-13 15:25:00|18632.22|18632.22|18635.02|18635.02|18635.02|18635.02|18632.22|18632.22|0
1639409110000|2021-12-13 15:25:10|18638.98|18638.98|18637.61|18637.61|18638.98|18638.98|18637.61|18637.61|0
1639409150000|2021-12-13 15:25:50|18636.21|18636.21|18628.28|18628.28|18636.21|18636.21|18628.28|18628.28|0
1639409180000|2021-12-13 15:26:20|18632.24|18632.24|18632.24|18632.24|18632.24|18632.24|18632.24|18632.24|0
1639409200000|2021-12-13 15:26:40|18624.31|18624.31|18624.31|18624.31|18624.31|18624.31|18622.91|18622.91|0
1639409240000|2021-12-13 15:27:20|18616.38|18616.38|18616.38|18616.38|18616.38|18616.38|18616.38|18616.38|0
1639409270000|2021-12-13 15:27:50|18615|18615|18607.07|18607.07|18615|18615|18607.07|18607.07|0
1639409290000|2021-12-13 15:28:10|18599.14|18599.14|18597.76|18597.76|18599.14|18599.14|18597.76|18597.76|0
1639409310000|2021-12-13 15:28:30|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|0
1639409330000|2021-12-13 15:28:50|18584|18584|18587.96|18587.96|18587.96|18587.96|18584|18584|0
1639409340000|2021-12-13 15:29:00|18590.76|18590.76|18586.57|18586.57|18590.76|18590.76|18586.57|18586.57|0
1639409360000|2021-12-13 15:29:20|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|0
1639409410000|2021-12-13 15:30:10|18574.67|18574.67|18574.67|18574.67|18574.67|18574.67|18574.67|18574.67|0
1639409490000|2021-12-13 15:31:30|18570.7|18570.7|18563.71|18563.71|18570.7|18570.7|18563.71|18563.71|0
1639409520000|2021-12-13 15:32:00|18571.64|18571.64|18571.64|18571.64|18571.64|18571.64|18571.64|18571.64|0
1639409540000|2021-12-13 15:32:20|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|18570.24|0
1639409580000|2021-12-13 15:33:00|18574.2|18574.2|18574.2|18574.2|18574.2|18574.2|18574.2|18574.2|0
1639409600000|2021-12-13 15:33:20|18562.31|18562.31|18558.34|18558.34|18562.31|18562.31|18558.34|18558.34|0
1639409650000|2021-12-13 15:34:10|18559.26|18559.26|18559.26|18559.26|18559.26|18559.26|18559.26|18559.26|0
1639409660000|2021-12-13 15:34:20|18560.66|18560.66|18560.66|18560.66|18560.66|18560.66|18560.66|18560.66|0
1639409680000|2021-12-13 15:34:40|18555.06|18555.06|18555.06|18555.06|18555.06|18555.06|18555.06|18555.06|0
1639409700000|2021-12-13 15:35:00|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|0
1639409710000|2021-12-13 15:35:10|18553.9|18553.9|18556.7|18556.7|18556.7|18556.7|18553.9|18553.9|0
1639409720000|2021-12-13 15:35:20|18558.1|18558.1|18558.1|18558.1|18558.1|18558.1|18558.1|18558.1|0
1639409740000|2021-12-13 15:35:40|18554.13|18554.13|18554.13|18554.13|18554.13|18554.13|18554.13|18554.13|0
1639409780000|2021-12-13 15:36:20|18552.73|18552.73|18552.73|18552.73|18552.73|18552.73|18552.73|18552.73|0
1639409810000|2021-12-13 15:36:50|18555.53|18555.53|18556.93|18556.93|18556.93|18556.93|18555.53|18555.53|0
1639409830000|2021-12-13 15:37:10|18564.86|18564.86|18567.66|18567.66|18567.66|18567.66|18564.86|18564.86|0
1639409840000|2021-12-13 15:37:20|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|0
1639409900000|2021-12-13 15:38:20|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|0
1639409920000|2021-12-13 15:38:40|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|0
1639409960000|2021-12-13 15:39:20|18567.66|18567.66|18567.66|18567.66|18567.66|18567.66|18567.66|18567.66|0
1639409990000|2021-12-13 15:39:50|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|18571.62|0
1639410050000|2021-12-13 15:40:50|18568.82|18568.82|18568.82|18568.82|18572.79|18572.79|18564.86|18564.86|0
1639410080000|2021-12-13 15:41:20|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|0
1639410100000|2021-12-13 15:41:40|18576.76|18576.76|18576.76|18576.76|18576.76|18576.76|18576.76|18576.76|0
1639410120000|2021-12-13 15:42:00|18579.55|18579.55|18579.55|18579.55|18579.55|18579.55|18579.55|18579.55|0
1639410150000|2021-12-13 15:42:30|18575.36|18575.36|18575.36|18575.36|18575.36|18575.36|18575.36|18575.36|0
1639410170000|2021-12-13 15:42:50|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|0
1639410180000|2021-12-13 15:43:00|18569.55|18569.55|18569.55|18569.55|18569.55|18569.55|18569.55|18569.55|0
1639410250000|2021-12-13 15:44:10|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|18573.52|0
1639410270000|2021-12-13 15:44:30|18577.48|18577.48|18577.48|18577.48|18577.48|18577.48|18577.48|18577.48|0
1639410290000|2021-12-13 15:44:50|18578.86|18578.86|18578.86|18578.86|18578.86|18578.86|18578.86|18578.86|0
1639410300000|2021-12-13 15:45:00|18586.79|18586.79|18592.16|18592.16|18592.16|18592.16|18586.79|18586.79|0
1639410340000|2021-12-13 15:45:40|18587.96|18587.96|18587.96|18587.96|18587.96|18587.96|18587.96|18587.96|0
1639410360000|2021-12-13 15:46:00|18588.42|18588.42|18588.42|18588.42|18588.42|18588.42|18588.42|18588.42|0
1639410400000|2021-12-13 15:46:40|18584.45|18584.45|18584.45|18584.45|18584.45|18584.45|18584.45|18584.45|0
1639410430000|2021-12-13 15:47:10|18585.85|18585.85|18588.65|18588.65|18588.65|18588.65|18585.85|18585.85|0
1639410450000|2021-12-13 15:47:30|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|0
1639410470000|2021-12-13 15:47:50|18581.89|18581.89|18581.89|18581.89|18581.89|18581.89|18581.89|18581.89|0
1639410490000|2021-12-13 15:48:10|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|0
1639410590000|2021-12-13 15:49:50|18573.96|18573.96|18573.96|18573.96|18573.96|18573.96|18573.96|18573.96|0
1639410600000|2021-12-13 15:50:00|18577.92|18577.92|18581.89|18581.89|18581.89|18581.89|18577.92|18577.92|0
1639410610000|2021-12-13 15:50:10|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|0
1639410620000|2021-12-13 15:50:20|18587.25|18587.25|18585.85|18585.85|18587.25|18587.25|18585.85|18585.85|0
1639410650000|2021-12-13 15:50:50|18589.82|18589.82|18589.82|18589.82|18589.82|18589.82|18589.82|18589.82|0
1639410670000|2021-12-13 15:51:10|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|0
1639410680000|2021-12-13 15:51:20|18589.82|18589.82|18589.82|18589.82|18589.82|18589.82|18589.82|18589.82|0
1639410690000|2021-12-13 15:51:30|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|18585.85|0
1639410800000|2021-12-13 15:53:20|18589.82|18589.82|18591.22|18591.22|18591.22|18591.22|18589.82|18589.82|0
1639410860000|2021-12-13 15:54:20|18595.18|18595.18|18581.89|18581.89|18595.18|18595.18|18581.89|18581.89|0
1639410920000|2021-12-13 15:55:20|18577.92|18577.92|18576.52|18576.52|18577.92|18577.92|18576.52|18576.52|0
1639410950000|2021-12-13 15:55:50|18580.49|18580.49|18580.49|18580.49|18580.49|18580.49|18580.49|18580.49|0
1639410990000|2021-12-13 15:56:30|18579.09|18579.09|18579.09|18579.09|18579.09|18579.09|18579.09|18579.09|0
1639411000000|2021-12-13 15:56:40|18583.05|18583.05|18579.09|18579.09|18583.05|18583.05|18579.09|18579.09|0
1639411010000|2021-12-13 15:56:50|18583.05|18583.05|18583.05|18583.05|18583.05|18583.05|18583.05|18583.05|0
1639411020000|2021-12-13 15:57:00|18582.13|18582.13|18582.13|18582.13|18582.13|18582.13|18582.13|18582.13|0
1639411050000|2021-12-13 15:57:30|18578.17|18578.17|18578.17|18578.17|18578.17|18578.17|18578.17|18578.17|0
1639411070000|2021-12-13 15:57:50|18574.2|18574.2|18574.2|18574.2|18574.2|18574.2|18574.2|18574.2|0
1639411080000|2021-12-13 15:58:00|18571.4|18571.4|18571.4|18571.4|18571.4|18571.4|18571.4|18571.4|0
1639411090000|2021-12-13 15:58:10|18568.6|18568.6|18568.6|18568.6|18568.6|18568.6|18568.6|18568.6|0
1639411110000|2021-12-13 15:58:30|18567.21|18567.21|18567.21|18567.21|18567.21|18567.21|18567.21|18567.21|0
1639411150000|2021-12-13 15:59:10|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|18571.17|0
1639411170000|2021-12-13 15:59:30|18572.57|18572.57|18573.97|18573.97|18573.97|18573.97|18572.57|18572.57|0
1639411180000|2021-12-13 15:59:40|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|0
1639411200000|2021-12-13 16:00:00|18573.97|18573.97|18570|18570|18573.97|18573.97|18570|18570|0
1639411250000|2021-12-13 16:00:50|18565.81|18565.81|18565.81|18565.81|18565.81|18565.81|18565.81|18565.81|0
1639411260000|2021-12-13 16:01:00|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|18561.84|0
1639411270000|2021-12-13 16:01:10|18560.44|18560.44|18560.44|18560.44|18560.44|18560.44|18560.44|18560.44|0
1639411310000|2021-12-13 16:01:50|18556.48|18556.48|18556.48|18556.48|18556.48|18556.48|18556.48|18556.48|0
1639411320000|2021-12-13 16:02:00|18555.08|18555.08|18553.24|18553.24|18555.08|18555.08|18553.24|18553.24|0
1639411350000|2021-12-13 16:02:30|18551.84|18551.84|18553.24|18553.24|18553.24|18553.24|18551.84|18551.84|0
1639411370000|2021-12-13 16:02:50|18561.17|18561.17|18562.57|18562.57|18562.57|18562.57|18561.17|18561.17|0
1639411380000|2021-12-13 16:03:00|18563.97|18563.97|18565.37|18565.37|18565.37|18565.37|18563.97|18563.97|0
1639411410000|2021-12-13 16:03:30|18557.44|18557.44|18557.44|18557.44|18561.4|18561.4|18557.44|18557.44|0
1639411440000|2021-12-13 16:04:00|18556.04|18556.04|18556.04|18556.04|18556.04|18556.04|18556.04|18556.04|0
1639411470000|2021-12-13 16:04:30|18548.11|18548.11|18548.11|18548.11|18548.11|18548.11|18548.11|18548.11|0
1639411490000|2021-12-13 16:04:50|18545.31|18545.31|18545.31|18545.31|18545.31|18545.31|18545.31|18545.31|0
1639411500000|2021-12-13 16:05:00|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|0
1639411510000|2021-12-13 16:05:10|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|0
1639411520000|2021-12-13 16:05:20|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|0
1639411530000|2021-12-13 16:05:30|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|18549.73|0
1639411540000|2021-12-13 16:05:40|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|18545.77|0
1639411570000|2021-12-13 16:06:10|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|0
1639411610000|2021-12-13 16:06:50|18540.4|18540.4|18549.73|18549.73|18549.73|18549.73|18540.4|18540.4|0
1639411620000|2021-12-13 16:07:00|18550.19|18550.19|18550.19|18550.19|18550.19|18550.19|18550.19|18550.19|0
1639411690000|2021-12-13 16:08:10|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|0
1639411750000|2021-12-13 16:09:10|18547.39|18547.39|18548.79|18548.79|18548.79|18548.79|18547.39|18547.39|0
1639411790000|2021-12-13 16:09:50|18544.83|18544.83|18544.83|18544.83|18544.83|18544.83|18544.83|18544.83|0
1639411800000|2021-12-13 16:10:00|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|0
1639411810000|2021-12-13 16:10:10|18543.43|18543.43|18539.46|18539.46|18543.43|18543.43|18539.46|18539.46|0
1639411860000|2021-12-13 16:11:00|18531.53|18531.53|18531.3|18531.3|18535.5|18535.5|18531.3|18531.3|0
1639411870000|2021-12-13 16:11:10|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1639411960000|2021-12-13 16:12:40|18528.73|18528.73|18528.73|18528.73|18528.73|18528.73|18528.73|18528.73|0
1639411980000|2021-12-13 16:13:00|18532.7|18532.7|18528.73|18528.73|18532.7|18532.7|18528.73|18528.73|0
1639411990000|2021-12-13 16:13:10|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1639412000000|2021-12-13 16:13:20|18523.37|18523.37|18527.33|18527.33|18527.33|18527.33|18523.37|18523.37|0
1639412020000|2021-12-13 16:13:40|18531.3|18531.3|18531.3|18531.3|18531.3|18531.3|18531.3|18531.3|0
1639412080000|2021-12-13 16:14:40|18528.5|18528.5|18528.5|18528.5|18528.5|18528.5|18528.5|18528.5|0
1639412090000|2021-12-13 16:14:50|18527.58|18527.58|18520.82|18520.82|18527.58|18527.58|18520.82|18520.82|0
1639412100000|2021-12-13 16:15:00|18522.22|18522.22|18523.62|18523.62|18523.62|18523.62|18522.22|18522.22|0
1639412130000|2021-12-13 16:15:30|18527.58|18527.58|18523.86|18523.86|18527.58|18527.58|18523.86|18523.86|0
1639412140000|2021-12-13 16:15:40|18522.94|18522.94|18522.94|18522.94|18522.94|18522.94|18522.94|18522.94|0
1639412160000|2021-12-13 16:16:00|18525.74|18525.74|18525.74|18525.74|18525.74|18525.74|18525.74|18525.74|0
1639412180000|2021-12-13 16:16:20|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|0
1639412250000|2021-12-13 16:17:30|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|18533.67|0
1639412270000|2021-12-13 16:17:50|18530.87|18530.87|18530.87|18530.87|18530.87|18530.87|18530.87|18530.87|0
1639412280000|2021-12-13 16:18:00|18532.27|18532.27|18537.64|18537.64|18537.64|18537.64|18532.27|18532.27|0
1639412310000|2021-12-13 16:18:30|18533.67|18533.67|18537.64|18537.64|18537.64|18537.64|18529.71|18529.71|0
1639412340000|2021-12-13 16:19:00|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|18541.6|0
1639412360000|2021-12-13 16:19:20|18538.8|18538.8|18534.84|18534.84|18538.8|18538.8|18534.84|18534.84|0
1639412380000|2021-12-13 16:19:40|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|0
1639412400000|2021-12-13 16:20:00|18525.51|18525.51|18525.51|18525.51|18525.51|18525.51|18525.51|18525.51|0
1639412420000|2021-12-13 16:20:20|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|0
1639412450000|2021-12-13 16:20:50|18523.65|18523.65|18523.65|18523.65|18523.65|18523.65|18523.65|18523.65|0
1639412460000|2021-12-13 16:21:00|18525.05|18525.05|18525.05|18525.05|18525.05|18525.05|18521.08|18521.08|0
1639412470000|2021-12-13 16:21:10|18523.65|18523.65|18523.65|18523.65|18523.65|18523.65|18523.65|18523.65|0
1639412480000|2021-12-13 16:21:20|18527.61|18527.61|18531.58|18531.58|18531.58|18531.58|18527.61|18527.61|0
1639412490000|2021-12-13 16:21:30|18535.54|18535.54|18535.54|18535.54|18535.54|18535.54|18535.54|18535.54|0
1639412500000|2021-12-13 16:21:40|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|18543.48|0
1639412510000|2021-12-13 16:21:50|18546.27|18546.27|18544.87|18544.87|18546.27|18546.27|18544.87|18544.87|0
1639412520000|2021-12-13 16:22:00|18543.96|18543.96|18547.92|18547.92|18547.92|18547.92|18543.96|18543.96|0
1639412550000|2021-12-13 16:22:30|18539.99|18539.99|18539.53|18539.53|18539.99|18539.99|18539.53|18539.53|0
1639412560000|2021-12-13 16:22:40|18538.13|18538.13|18538.13|18538.13|18542.1|18542.1|18538.13|18538.13|0
1639412590000|2021-12-13 16:23:10|18539.53|18539.53|18535.57|18535.57|18539.53|18539.53|18535.57|18535.57|0
1639412600000|2021-12-13 16:23:20|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|18539.53|0
1639412610000|2021-12-13 16:23:30|18543.5|18543.5|18544.9|18544.9|18544.9|18544.9|18543.5|18543.5|0
1639412620000|2021-12-13 16:23:40|18529.03|18529.03|18527.63|18527.63|18529.03|18529.03|18527.63|18527.63|0
1639412660000|2021-12-13 16:24:20|18531.6|18531.6|18531.6|18531.6|18531.6|18531.6|18531.6|18531.6|0
1639412670000|2021-12-13 16:24:30|18527.63|18527.63|18528.8|18528.8|18528.8|18528.8|18524.84|18524.84|0
1639412680000|2021-12-13 16:24:40|18524.84|18524.84|18528.8|18528.8|18528.8|18528.8|18524.84|18524.84|0
1639412700000|2021-12-13 16:25:00|18528.34|18528.34|18521.58|18521.58|18528.34|18528.34|18521.58|18521.58|0
1639412710000|2021-12-13 16:25:10|18525.54|18525.54|18528.34|18528.34|18528.34|18528.34|18525.54|18525.54|0
1639412720000|2021-12-13 16:25:20|18529.74|18529.74|18525.78|18525.78|18529.74|18529.74|18525.78|18525.78|0
1639412730000|2021-12-13 16:25:30|18529.74|18529.74|18529.74|18529.74|18529.74|18529.74|18529.74|18529.74|0
1639412750000|2021-12-13 16:25:50|18525.78|18525.78|18524.38|18524.38|18525.78|18525.78|18524.38|18524.38|0
1639412760000|2021-12-13 16:26:00|18528.34|18528.34|18528.34|18528.34|18528.34|18528.34|18524.38|18524.38|0
1639412790000|2021-12-13 16:26:30|18524.38|18524.38|18524.38|18524.38|18524.38|18524.38|18524.38|18524.38|0
1639412800000|2021-12-13 16:26:40|18525.78|18525.78|18529.74|18529.74|18529.74|18529.74|18525.78|18525.78|0
1639412810000|2021-12-13 16:26:50|18525.78|18525.78|18529.74|18529.74|18529.74|18529.74|18525.78|18525.78|0
1639412850000|2021-12-13 16:27:30|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1639412860000|2021-12-13 16:27:40|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|0
1639412870000|2021-12-13 16:27:50|18530.89|18530.89|18533.46|18533.46|18533.46|18533.46|18529.49|18529.49|0
1639412890000|2021-12-13 16:28:10|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1639412900000|2021-12-13 16:28:20|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|18526.69|0
1639412910000|2021-12-13 16:28:30|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1639412920000|2021-12-13 16:28:40|18522.73|18522.73|18522.73|18522.73|18522.73|18522.73|18522.73|18522.73|0
1639412940000|2021-12-13 16:29:00|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1639412950000|2021-12-13 16:29:10|18532.06|18532.06|18533.46|18533.46|18533.46|18533.46|18532.06|18532.06|0
1639412960000|2021-12-13 16:29:20|18529.49|18529.49|18525.53|18525.53|18529.49|18529.49|18525.53|18525.53|0
1639412970000|2021-12-13 16:29:30|18529.49|18529.49|18525.53|18525.53|18529.49|18529.49|18525.53|18525.53|0
1639412980000|2021-12-13 16:29:40|18521.56|18521.56|18521.56|18521.56|18533.46|18533.46|18521.56|18521.56|0
1639469720000|2021-12-14 08:15:20|18534.82|18534.82|18534.82|18534.82|18534.82|18534.82|18534.82|18534.82|0
1639469780000|2021-12-14 08:16:20|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|0
1639469810000|2021-12-14 08:16:50|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|0
1639470010000|2021-12-14 08:20:10|18520.1|18520.1|18520.1|18520.1|18520.1|18520.1|18520.1|18520.1|0
1639470040000|2021-12-14 08:20:40|18517.3|18517.3|18517.3|18517.3|18517.3|18517.3|18517.3|18517.3|0
1639470050000|2021-12-14 08:20:50|18525.7|18525.7|18525.7|18525.7|18525.7|18525.7|18525.7|18525.7|0
1639470060000|2021-12-14 08:21:00|18501.91|18501.91|18505.87|18505.87|18505.87|18505.87|18501.91|18501.91|0
1639470070000|2021-12-14 08:21:10|18509.84|18509.84|18497.94|18497.94|18509.84|18509.84|18497.94|18497.94|0
1639470190000|2021-12-14 08:23:10|18496.54|18496.54|18490.95|18490.95|18496.54|18496.54|18490.95|18490.95|0
1639470270000|2021-12-14 08:24:30|18475.09|18475.09|18475.09|18475.09|18475.09|18475.09|18475.09|18475.09|0
1639470340000|2021-12-14 08:25:40|18463.19|18463.19|18459.22|18459.22|18463.19|18463.19|18459.22|18459.22|0
1639470450000|2021-12-14 08:27:30|18463.42|18463.42|18463.42|18463.42|18463.42|18463.42|18463.42|18463.42|0
1639470500000|2021-12-14 08:28:20|18435.67|18435.67|18435.67|18435.67|18435.67|18435.67|18435.67|18435.67|0
1639470550000|2021-12-14 08:29:10|18434.75|18434.75|18434.75|18434.75|18434.75|18434.75|18434.75|18434.75|0
1639470590000|2021-12-14 08:29:50|18435.21|18435.21|18435.21|18435.21|18435.21|18435.21|18435.21|18435.21|0
1639470600000|2021-12-14 08:30:00|18439.17|18439.17|18431.24|18431.24|18439.17|18439.17|18431.24|18431.24|0
1639470610000|2021-12-14 08:30:10|18439.64|18439.64|18439.64|18439.64|18439.64|18439.64|18439.64|18439.64|0
1639470720000|2021-12-14 08:32:00|18438.24|18438.24|18441.04|18441.04|18441.04|18441.04|18438.24|18438.24|0
1639470840000|2021-12-14 08:34:00|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|18452.93|0
1639470880000|2021-12-14 08:34:40|18437.07|18437.07|18429.14|18429.14|18437.07|18437.07|18429.14|18429.14|0
1639470900000|2021-12-14 08:35:00|18419.35|18419.35|18423.54|18423.54|18423.54|18423.54|18419.35|18419.35|0
1639470950000|2021-12-14 08:35:50|18419.35|18419.35|18419.35|18419.35|18419.35|18419.35|18419.35|18419.35|0
1639471020000|2021-12-14 08:37:00|18403.48|18403.48|18403.48|18403.48|18403.48|18403.48|18403.48|18403.48|0
1639471080000|2021-12-14 08:38:00|18399.81|18399.81|18399.81|18399.81|18399.81|18399.81|18399.81|18399.81|0
1639471100000|2021-12-14 08:38:20|18405.41|18405.41|18405.41|18405.41|18405.41|18405.41|18405.41|18405.41|0
1639471140000|2021-12-14 08:39:00|18405.86|18405.86|18405.86|18405.86|18405.86|18405.86|18405.86|18405.86|0
1639471190000|2021-12-14 08:39:50|18407.24|18407.24|18407.24|18407.24|18407.24|18407.24|18407.24|18407.24|0
1639471240000|2021-12-14 08:40:40|18423.1|18423.1|18423.1|18423.1|18423.1|18423.1|18423.1|18423.1|0
1639471360000|2021-12-14 08:42:40|18421.71|18421.71|18421.71|18421.71|18421.71|18421.71|18421.71|18421.71|0
1639471440000|2021-12-14 08:44:00|18425.67|18425.67|18425.67|18425.67|18425.67|18425.67|18425.67|18425.67|0
1639471550000|2021-12-14 08:45:50|18421.71|18421.71|18421.71|18421.71|18421.71|18421.71|18421.71|18421.71|0
1639471560000|2021-12-14 08:46:00|18417.74|18417.74|18413.77|18413.77|18417.74|18417.74|18413.77|18413.77|0
1639471610000|2021-12-14 08:46:50|18409.81|18409.81|18409.35|18409.35|18409.81|18409.81|18409.35|18409.35|0
1639471630000|2021-12-14 08:47:10|18406.55|18406.55|18405.15|18405.15|18406.55|18406.55|18405.15|18405.15|0
1639471650000|2021-12-14 08:47:30|18399.55|18399.55|18399.55|18399.55|18399.55|18399.55|18399.55|18399.55|0
1639471660000|2021-12-14 08:47:40|18395.36|18395.36|18395.36|18395.36|18395.36|18395.36|18395.36|18395.36|0
1639471670000|2021-12-14 08:47:50|18387.42|18387.42|18379.49|18379.49|18387.42|18387.42|18379.49|18379.49|0
1639471690000|2021-12-14 08:48:10|18376.7|18376.7|18376.7|18376.7|18376.7|18376.7|18376.7|18376.7|0
1639471780000|2021-12-14 08:49:40|18374.86|18374.86|18374.86|18374.86|18374.86|18374.86|18374.86|18374.86|0
1639471830000|2021-12-14 08:50:30|18382.79|18382.79|18382.79|18382.79|18382.79|18382.79|18382.79|18382.79|0
1639471860000|2021-12-14 08:51:00|18379.99|18379.99|18379.99|18379.99|18379.99|18379.99|18379.99|18379.99|0
1639471990000|2021-12-14 08:53:10|18364.13|18364.13|18360.16|18360.16|18364.13|18364.13|18360.16|18360.16|0
1639472040000|2021-12-14 08:54:00|18364.13|18364.13|18364.13|18364.13|18364.13|18364.13|18364.13|18364.13|0
1639472100000|2021-12-14 08:55:00|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|0
1639472110000|2021-12-14 08:55:10|18352.23|18352.23|18352.23|18352.23|18352.23|18352.23|18352.23|18352.23|0
1639472270000|2021-12-14 08:57:50|18356.2|18356.2|18340.34|18340.34|18356.2|18356.2|18340.34|18340.34|0
1639472280000|2021-12-14 08:58:00|18336.37|18336.37|18344.3|18344.3|18344.3|18344.3|18336.37|18336.37|0
1639472290000|2021-12-14 08:58:10|18345.7|18345.7|18348.5|18348.5|18348.5|18348.5|18345.7|18345.7|0
1639472350000|2021-12-14 08:59:10|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|18336.6|0
1639472480000|2021-12-14 09:01:20|18338|18338|18338|18338|18338|18338|18338|18338|0
1639472540000|2021-12-14 09:02:20|18330.07|18330.07|18330.07|18330.07|18330.07|18330.07|18330.07|18330.07|0
1639472580000|2021-12-14 09:03:00|18338|18338|18338|18338|18338|18338|18338|18338|0
1639472600000|2021-12-14 09:03:20|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|0
1639472630000|2021-12-14 09:03:50|18349.9|18349.9|18353.86|18353.86|18353.86|18353.86|18349.9|18349.9|0
1639472830000|2021-12-14 09:07:10|18358.06|18358.06|18359.46|18359.46|18359.46|18359.46|18358.06|18358.06|0
1639472840000|2021-12-14 09:07:20|18375.32|18375.32|18375.32|18375.32|18375.32|18375.32|18375.32|18375.32|0
1639472870000|2021-12-14 09:07:50|18372.52|18372.52|18372.52|18372.52|18372.52|18372.52|18372.52|18372.52|0
1639472900000|2021-12-14 09:08:20|18373.92|18373.92|18373.92|18373.92|18373.92|18373.92|18373.92|18373.92|0
1639472920000|2021-12-14 09:08:40|18381.85|18381.85|18377.89|18377.89|18381.85|18381.85|18377.89|18377.89|0
1639472950000|2021-12-14 09:09:10|18379.73|18379.73|18379.73|18379.73|18379.73|18379.73|18379.73|18379.73|0
1639473000000|2021-12-14 09:10:00|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|18385.33|0
1639473040000|2021-12-14 09:10:40|18381.36|18381.36|18373.43|18373.43|18381.36|18381.36|18373.43|18373.43|0
1639473140000|2021-12-14 09:12:20|18369.46|18369.46|18365.5|18365.5|18369.46|18369.46|18365.5|18365.5|0
1639473170000|2021-12-14 09:12:50|18358.5|18358.5|18358.5|18358.5|18358.5|18358.5|18358.5|18358.5|0
1639473190000|2021-12-14 09:13:10|18359.9|18359.9|18359.9|18359.9|18359.9|18359.9|18359.9|18359.9|0
1639473200000|2021-12-14 09:13:20|18355.94|18355.94|18355.94|18355.94|18355.94|18355.94|18355.94|18355.94|0
1639473280000|2021-12-14 09:14:40|18348.01|18348.01|18348.01|18348.01|18348.01|18348.01|18348.01|18348.01|0
1639473300000|2021-12-14 09:15:00|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|0
1639473360000|2021-12-14 09:16:00|18363.87|18363.87|18363.87|18363.87|18363.87|18363.87|18363.87|18363.87|0
1639473480000|2021-12-14 09:18:00|18367.83|18367.83|18367.83|18367.83|18367.83|18367.83|18367.83|18367.83|0
1639473490000|2021-12-14 09:18:10|18370.63|18370.63|18374.6|18374.6|18374.6|18374.6|18370.63|18370.63|0
1639473520000|2021-12-14 09:18:40|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|0
1639473540000|2021-12-14 09:19:00|18383.93|18383.93|18383.93|18383.93|18383.93|18383.93|18383.93|18383.93|0
1639473630000|2021-12-14 09:20:30|18368.06|18368.06|18368.06|18368.06|18368.06|18368.06|18368.06|18368.06|0
1639473780000|2021-12-14 09:23:00|18352.2|18352.2|18352.2|18352.2|18352.2|18352.2|18352.2|18352.2|0
1639473800000|2021-12-14 09:23:20|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|18348.24|0
1639473840000|2021-12-14 09:24:00|18349.16|18349.16|18349.16|18349.16|18349.16|18349.16|18349.16|18349.16|0
1639473880000|2021-12-14 09:24:40|18346.36|18346.36|18346.36|18346.36|18346.36|18346.36|18346.36|18346.36|0
1639473950000|2021-12-14 09:25:50|18343.56|18343.56|18343.56|18343.56|18343.56|18343.56|18343.56|18343.56|0
1639473970000|2021-12-14 09:26:10|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|18340.76|0
1639474000000|2021-12-14 09:26:40|18344.73|18344.73|18344.73|18344.73|18344.73|18344.73|18344.73|18344.73|0
1639474040000|2021-12-14 09:27:20|18347.53|18347.53|18339.59|18339.59|18347.53|18347.53|18339.59|18339.59|0
1639474050000|2021-12-14 09:27:30|18338.22|18338.22|18338.22|18338.22|18338.22|18338.22|18338.22|18338.22|0
1639474060000|2021-12-14 09:27:40|18334.25|18334.25|18334.25|18334.25|18334.25|18334.25|18334.25|18334.25|0
1639474100000|2021-12-14 09:28:20|18322.35|18322.35|18322.35|18322.35|18322.35|18322.35|18322.35|18322.35|0
1639474180000|2021-12-14 09:29:40|18334.25|18334.25|18334.25|18334.25|18334.25|18334.25|18334.25|18334.25|0
1639474270000|2021-12-14 09:31:10|18342.18|18342.18|18334.25|18334.25|18342.18|18342.18|18330.29|18330.29|0
1639474320000|2021-12-14 09:32:00|18342.18|18342.18|18342.18|18342.18|18342.18|18342.18|18342.18|18342.18|0
1639474330000|2021-12-14 09:32:10|18339.38|18339.38|18336.58|18336.58|18339.38|18339.38|18336.58|18336.58|0
1639474340000|2021-12-14 09:32:20|18320.72|18320.72|18320.72|18320.72|18320.72|18320.72|18320.72|18320.72|0
1639474370000|2021-12-14 09:32:50|18312.79|18312.79|18312.79|18312.79|18312.79|18312.79|18312.79|18312.79|0
1639474390000|2021-12-14 09:33:10|18309.99|18309.99|18309.99|18309.99|18313.96|18313.96|18309.99|18309.99|0
1639474400000|2021-12-14 09:33:20|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|0
1639474460000|2021-12-14 09:34:20|18306.03|18306.03|18306.03|18306.03|18306.03|18306.03|18306.03|18306.03|0
1639474470000|2021-12-14 09:34:30|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|18321.89|0
1639474600000|2021-12-14 09:36:40|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|0
1639474620000|2021-12-14 09:37:00|18313.96|18313.96|18306.03|18306.03|18313.96|18313.96|18306.03|18306.03|0
1639474630000|2021-12-14 09:37:10|18297.63|18297.63|18297.63|18297.63|18297.63|18297.63|18297.63|18297.63|0
1639474640000|2021-12-14 09:37:20|18294.83|18294.83|18293.45|18293.45|18294.83|18294.83|18293.45|18293.45|0
1639474650000|2021-12-14 09:37:30|18292.05|18292.05|18292.05|18292.05|18292.05|18292.05|18292.05|18292.05|0
1639474680000|2021-12-14 09:38:00|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|18291.59|0
1639474700000|2021-12-14 09:38:20|18292.99|18292.99|18292.99|18292.99|18292.99|18292.99|18292.99|18292.99|0
1639474740000|2021-12-14 09:39:00|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|18304.89|0
1639474800000|2021-12-14 09:40:00|18289.03|18289.03|18289.03|18289.03|18289.03|18289.03|18289.03|18289.03|0
1639474810000|2021-12-14 09:40:10|18281.1|18281.1|18281.1|18281.1|18281.1|18281.1|18281.1|18281.1|0
1639474820000|2021-12-14 09:40:20|18278.3|18278.3|18278.3|18278.3|18278.3|18278.3|18278.3|18278.3|0
1639474830000|2021-12-14 09:40:30|18276.46|18276.46|18276.46|18276.46|18276.46|18276.46|18276.46|18276.46|0
1639474930000|2021-12-14 09:42:10|18275.06|18275.06|18279.02|18279.02|18279.02|18279.02|18275.06|18275.06|0
1639475040000|2021-12-14 09:44:00|18275.06|18275.06|18275.06|18275.06|18275.06|18275.06|18275.06|18275.06|0
1639475080000|2021-12-14 09:44:40|18267.13|18267.13|18259.2|18259.2|18267.13|18267.13|18259.2|18259.2|0
1639475090000|2021-12-14 09:44:50|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|0
1639475100000|2021-12-14 09:45:00|18271.09|18271.09|18271.09|18271.09|18271.09|18271.09|18271.09|18271.09|0
1639475110000|2021-12-14 09:45:10|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|0
1639475140000|2021-12-14 09:45:40|18272.26|18272.26|18288.12|18288.12|18288.12|18288.12|18272.26|18272.26|0
1639475190000|2021-12-14 09:46:30|18286.72|18286.72|18286.72|18286.72|18286.72|18286.72|18286.72|18286.72|0
1639475220000|2021-12-14 09:47:00|18283.92|18283.92|18283.92|18283.92|18283.92|18283.92|18283.92|18283.92|0
1639475270000|2021-12-14 09:47:50|18279.96|18279.96|18279.04|18279.04|18279.96|18279.96|18279.04|18279.04|0
1639475280000|2021-12-14 09:48:00|18275.07|18275.07|18275.07|18275.07|18275.07|18275.07|18275.07|18275.07|0
1639475300000|2021-12-14 09:48:20|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|0
1639475410000|2021-12-14 09:50:10|18272.51|18272.51|18272.51|18272.51|18272.51|18272.51|18268.54|18268.54|0
1639475450000|2021-12-14 09:50:50|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|0
1639475470000|2021-12-14 09:51:10|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|18276.47|0
1639475590000|2021-12-14 09:53:10|18272.51|18272.51|18267.14|18267.14|18272.51|18272.51|18267.14|18267.14|0
1639475620000|2021-12-14 09:53:40|18268.54|18268.54|18269.94|18269.94|18269.94|18269.94|18268.54|18268.54|0
1639475640000|2021-12-14 09:54:00|18277.87|18277.87|18281.84|18281.84|18281.84|18281.84|18277.87|18277.87|0
1639475660000|2021-12-14 09:54:20|18273.91|18273.91|18281.84|18281.84|18281.84|18281.84|18273.91|18273.91|0
1639475690000|2021-12-14 09:54:50|18280.44|18280.44|18268.54|18268.54|18280.44|18280.44|18268.54|18268.54|0
1639475760000|2021-12-14 09:56:00|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|0
1639475800000|2021-12-14 09:56:40|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|0
1639475840000|2021-12-14 09:57:20|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|18267.62|0
1639475850000|2021-12-14 09:57:30|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|0
1639475860000|2021-12-14 09:57:40|18274.62|18274.62|18271.82|18271.82|18274.62|18274.62|18271.82|18271.82|0
1639475960000|2021-12-14 09:59:20|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|0
1639476010000|2021-12-14 10:00:10|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|0
1639476050000|2021-12-14 10:00:50|18267.86|18267.86|18267.86|18267.86|18267.86|18267.86|18267.86|18267.86|0
1639476060000|2021-12-14 10:01:00|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|18271.82|0
1639476070000|2021-12-14 10:01:10|18273.22|18273.22|18273.22|18273.22|18273.22|18273.22|18273.22|18273.22|0
1639476090000|2021-12-14 10:01:30|18269.26|18269.26|18269.26|18269.26|18269.26|18269.26|18269.26|18269.26|0
1639476120000|2021-12-14 10:02:00|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|0
1639476260000|2021-12-14 10:04:20|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|0
1639476280000|2021-12-14 10:04:40|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|0
1639476310000|2021-12-14 10:05:10|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|18261.09|0
1639476320000|2021-12-14 10:05:20|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|18265.06|0
1639476380000|2021-12-14 10:06:20|18257.13|18257.13|18252.93|18252.93|18257.13|18257.13|18252.93|18252.93|0
1639476500000|2021-12-14 10:08:20|18260.86|18260.86|18260.86|18260.86|18260.86|18260.86|18260.86|18260.86|0
1639476630000|2021-12-14 10:10:30|18262.26|18262.26|18262.26|18262.26|18262.26|18262.26|18262.26|18262.26|0
1639476670000|2021-12-14 10:11:10|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|0
1639476710000|2021-12-14 10:11:50|18255.53|18255.53|18255.53|18255.53|18255.53|18255.53|18255.53|18255.53|0
1639476720000|2021-12-14 10:12:00|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|0
1639476790000|2021-12-14 10:13:10|18243.64|18243.64|18243.64|18243.64|18243.64|18243.64|18243.64|18243.64|0
1639476840000|2021-12-14 10:14:00|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|0
1639476920000|2021-12-14 10:15:20|18255.53|18255.53|18251.57|18251.57|18255.53|18255.53|18251.57|18251.57|0
1639476940000|2021-12-14 10:15:40|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|0
1639476980000|2021-12-14 10:16:20|18235.71|18235.71|18235.71|18235.71|18235.71|18235.71|18235.71|18235.71|0
1639477060000|2021-12-14 10:17:40|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|18247.6|0
1639477200000|2021-12-14 10:20:00|18255.53|18255.53|18267.43|18267.43|18267.43|18267.43|18255.53|18255.53|0
1639477210000|2021-12-14 10:20:10|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|18271.4|0
1639477290000|2021-12-14 10:21:30|18267.43|18267.43|18263.47|18263.47|18267.43|18267.43|18263.47|18263.47|0
1639477400000|2021-12-14 10:23:20|18256.47|18256.47|18256.47|18256.47|18256.47|18256.47|18256.47|18256.47|0
1639477450000|2021-12-14 10:24:10|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|0
1639477460000|2021-12-14 10:24:20|18280.26|18280.26|18283.06|18283.06|18283.06|18283.06|18280.26|18280.26|0
1639477490000|2021-12-14 10:24:50|18283.52|18283.52|18278.63|18278.63|18283.52|18283.52|18278.63|18278.63|0
1639477500000|2021-12-14 10:25:00|18270.7|18270.7|18270.7|18270.7|18270.7|18270.7|18270.7|18270.7|0
1639477550000|2021-12-14 10:25:50|18266.74|18266.74|18266.74|18266.74|18266.74|18266.74|18266.74|18266.74|0
1639477690000|2021-12-14 10:28:10|18270.7|18270.7|18270.7|18270.7|18270.7|18270.7|18270.7|18270.7|0
1639477720000|2021-12-14 10:28:40|18269.78|18269.78|18269.78|18269.78|18269.78|18269.78|18269.78|18269.78|0
1639477730000|2021-12-14 10:28:50|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|18268.86|0
1639477800000|2021-12-14 10:30:00|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|0
1639477860000|2021-12-14 10:31:00|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|0
1639478050000|2021-12-14 10:34:10|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|18276.79|0
1639478100000|2021-12-14 10:35:00|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|18278.19|0
1639478160000|2021-12-14 10:36:00|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|0
1639478170000|2021-12-14 10:36:10|18274|18274|18274|18274|18274|18274|18274|18274|0
1639478230000|2021-12-14 10:37:10|18266.06|18266.06|18266.06|18266.06|18266.06|18266.06|18266.06|18266.06|0
1639478250000|2021-12-14 10:37:30|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|0
1639478280000|2021-12-14 10:38:00|18258.13|18258.13|18257.22|18257.22|18258.13|18258.13|18257.22|18257.22|0
1639478330000|2021-12-14 10:38:50|18261.18|18261.18|18261.18|18261.18|18261.18|18261.18|18261.18|18261.18|0
1639478390000|2021-12-14 10:39:50|18253.25|18253.25|18253.25|18253.25|18253.25|18253.25|18253.25|18253.25|0
1639478400000|2021-12-14 10:40:00|18250.45|18250.45|18250.45|18250.45|18250.45|18250.45|18250.45|18250.45|0
1639478420000|2021-12-14 10:40:20|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|0
1639478440000|2021-12-14 10:40:40|18242.52|18242.52|18242.52|18242.52|18242.52|18242.52|18242.52|18242.52|0
1639478450000|2021-12-14 10:40:50|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|18246.49|0
1639478560000|2021-12-14 10:42:40|18250.45|18250.45|18250.45|18250.45|18250.45|18250.45|18250.45|18250.45|0
1639478630000|2021-12-14 10:43:50|18249.05|18249.05|18249.05|18249.05|18249.05|18249.05|18249.05|18249.05|0
1639478700000|2021-12-14 10:45:00|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|0
1639478750000|2021-12-14 10:45:50|18249.05|18249.05|18249.05|18249.05|18249.05|18249.05|18249.05|18249.05|0
1639478910000|2021-12-14 10:48:30|18245.09|18245.09|18238.09|18238.09|18245.09|18245.09|18238.09|18238.09|0
1639479030000|2021-12-14 10:50:30|18236.69|18236.69|18236.69|18236.69|18236.69|18236.69|18236.69|18236.69|0
1639479090000|2021-12-14 10:51:30|18232.72|18232.72|18231.32|18231.32|18232.72|18232.72|18231.32|18231.32|0
1639479220000|2021-12-14 10:53:40|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|0
1639479240000|2021-12-14 10:54:00|18234.37|18234.37|18234.37|18234.37|18234.37|18234.37|18234.37|18234.37|0
1639479340000|2021-12-14 10:55:40|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|18235.29|0
1639479370000|2021-12-14 10:56:10|18236.69|18236.69|18236.69|18236.69|18236.69|18236.69|18236.69|18236.69|0
1639479490000|2021-12-14 10:58:10|18240.65|18240.65|18240.65|18240.65|18240.65|18240.65|18240.65|18240.65|0
1639479500000|2021-12-14 10:58:20|18241.11|18241.11|18241.57|18241.57|18241.57|18241.57|18241.11|18241.11|0
1639479510000|2021-12-14 10:58:30|18253.47|18253.47|18253.47|18253.47|18253.47|18253.47|18253.47|18253.47|0
1639479650000|2021-12-14 11:00:50|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|0
1639479890000|2021-12-14 11:04:50|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|0
1639479900000|2021-12-14 11:05:00|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|18261.4|0
1639479910000|2021-12-14 11:05:10|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|0
1639479960000|2021-12-14 11:06:00|18266.76|18266.76|18277.49|18277.49|18277.49|18277.49|18266.76|18266.76|0
1639479990000|2021-12-14 11:06:30|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|0
1639480000000|2021-12-14 11:06:40|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|0
1639480030000|2021-12-14 11:07:10|18269.56|18269.56|18269.56|18269.56|18269.56|18269.56|18269.56|18269.56|0
1639480040000|2021-12-14 11:07:20|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|18277.49|0
1639480150000|2021-12-14 11:09:10|18269.56|18269.56|18275.16|18275.16|18275.16|18275.16|18269.56|18269.56|0
1639480160000|2021-12-14 11:09:20|18283.09|18283.09|18283.09|18283.09|18283.09|18283.09|18283.09|18283.09|0
1639480200000|2021-12-14 11:10:00|18287.29|18287.29|18291.26|18291.26|18291.26|18291.26|18287.29|18287.29|0
1639480230000|2021-12-14 11:10:30|18283.33|18283.33|18283.33|18283.33|18283.33|18283.33|18283.33|18283.33|0
1639480260000|2021-12-14 11:11:00|18287.29|18287.29|18287.29|18287.29|18287.29|18287.29|18287.29|18287.29|0
1639480300000|2021-12-14 11:11:40|18283.33|18283.33|18279.36|18279.36|18283.33|18283.33|18279.36|18279.36|0
1639480340000|2021-12-14 11:12:20|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|18277.96|0
1639480590000|2021-12-14 11:16:30|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|0
1639480600000|2021-12-14 11:16:40|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|0
1639480630000|2021-12-14 11:17:10|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|18277.04|0
1639480660000|2021-12-14 11:17:40|18274.24|18274.24|18272.84|18272.84|18274.24|18274.24|18272.84|18272.84|0
1639480720000|2021-12-14 11:18:40|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|0
1639480800000|2021-12-14 11:20:00|18275.89|18275.89|18275.89|18275.89|18275.89|18275.89|18275.89|18275.89|0
1639480870000|2021-12-14 11:21:10|18267.96|18267.96|18275.89|18275.89|18275.89|18275.89|18267.96|18267.96|0
1639481050000|2021-12-14 11:24:10|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|0
1639481130000|2021-12-14 11:25:30|18275.89|18275.89|18275.89|18275.89|18275.89|18275.89|18275.89|18275.89|0
1639481140000|2021-12-14 11:25:40|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|0
1639481160000|2021-12-14 11:26:00|18263.99|18263.99|18267.96|18267.96|18267.96|18267.96|18263.99|18263.99|0
1639481220000|2021-12-14 11:27:00|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|18271.92|0
1639481230000|2021-12-14 11:27:10|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|0
1639481240000|2021-12-14 11:27:20|18264.93|18264.93|18262.13|18262.13|18264.93|18264.93|18262.13|18262.13|0
1639481260000|2021-12-14 11:27:40|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|18260.73|0
1639481280000|2021-12-14 11:28:00|18248.83|18248.83|18244.87|18244.87|18248.83|18248.83|18244.87|18244.87|0
1639481290000|2021-12-14 11:28:10|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|18252.8|0
1639481300000|2021-12-14 11:28:20|18255.6|18255.6|18247.67|18247.67|18255.6|18255.6|18247.67|18247.67|0
1639481340000|2021-12-14 11:29:00|18255.6|18255.6|18247.67|18247.67|18255.6|18255.6|18247.67|18247.67|0
1639481360000|2021-12-14 11:29:20|18247.21|18247.21|18247.21|18247.21|18247.21|18247.21|18247.21|18247.21|0
1639481400000|2021-12-14 11:30:00|18243.24|18243.24|18239.28|18239.28|18243.24|18243.24|18239.28|18239.28|0
1639481410000|2021-12-14 11:30:10|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|18236.48|0
1639481540000|2021-12-14 11:32:20|18237.88|18237.88|18239.28|18239.28|18239.28|18239.28|18237.88|18237.88|0
1639481560000|2021-12-14 11:32:40|18235.08|18235.08|18233.68|18233.68|18235.08|18235.08|18233.68|18233.68|0
1639481660000|2021-12-14 11:34:20|18225.75|18225.75|18225.75|18225.75|18225.75|18225.75|18225.75|18225.75|0
1639481760000|2021-12-14 11:36:00|18224.83|18224.83|18224.83|18224.83|18224.83|18224.83|18224.83|18224.83|0
1639481810000|2021-12-14 11:36:50|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|18220.86|0
1639481850000|2021-12-14 11:37:30|18201.04|18201.04|18201.04|18201.04|18201.04|18201.04|18201.04|18201.04|0
1639481900000|2021-12-14 11:38:20|18197.07|18197.07|18197.07|18197.07|18197.07|18197.07|18197.07|18197.07|0
1639481940000|2021-12-14 11:39:00|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|0
1639481950000|2021-12-14 11:39:10|18198.47|18198.47|18197.07|18197.07|18198.47|18198.47|18197.07|18197.07|0
1639481970000|2021-12-14 11:39:30|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|0
1639482000000|2021-12-14 11:40:00|18192.65|18192.65|18184.72|18184.72|18192.65|18192.65|18184.72|18184.72|0
1639482010000|2021-12-14 11:40:10|18188.68|18188.68|18188.68|18188.68|18188.68|18188.68|18188.68|18188.68|0
1639482030000|2021-12-14 11:40:30|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|18196.61|0
1639482100000|2021-12-14 11:41:40|18196.15|18196.15|18196.15|18196.15|18196.15|18196.15|18196.15|18196.15|0
1639482130000|2021-12-14 11:42:10|18192.19|18192.19|18196.15|18196.15|18196.15|18196.15|18192.19|18192.19|0
1639482180000|2021-12-14 11:43:00|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|0
1639482280000|2021-12-14 11:44:40|18205|18205|18208.97|18208.97|18208.97|18208.97|18205|18205|0
1639482300000|2021-12-14 11:45:00|18206.17|18206.17|18198.24|18198.24|18206.17|18206.17|18198.24|18198.24|0
1639482340000|2021-12-14 11:45:40|18201.02|18201.02|18208.95|18208.95|18208.95|18208.95|18201.02|18201.02|0
1639482350000|2021-12-14 11:45:50|18210.35|18210.35|18210.35|18210.35|18210.35|18210.35|18210.35|18210.35|0
1639482360000|2021-12-14 11:46:00|18210.81|18210.81|18210.81|18210.81|18210.81|18210.81|18210.81|18210.81|0
1639482370000|2021-12-14 11:46:10|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|18202.87|0
1639482400000|2021-12-14 11:46:40|18190.98|18190.98|18190.98|18190.98|18190.98|18190.98|18190.98|18190.98|0
1639482420000|2021-12-14 11:47:00|18190.52|18190.52|18186.55|18186.55|18190.52|18190.52|18182.59|18182.59|0
1639482430000|2021-12-14 11:47:10|18194.48|18194.48|18194.48|18194.48|18194.48|18194.48|18194.48|18194.48|0
1639482510000|2021-12-14 11:48:30|18193.09|18193.09|18193.09|18193.09|18193.09|18193.09|18193.09|18193.09|0
1639482640000|2021-12-14 11:50:40|18197.05|18197.05|18197.05|18197.05|18197.05|18197.05|18197.05|18197.05|0
1639482660000|2021-12-14 11:51:00|18185.15|18185.15|18185.15|18185.15|18185.15|18185.15|18185.15|18185.15|0
1639482690000|2021-12-14 11:51:30|18193.09|18193.09|18193.09|18193.09|18193.09|18193.09|18193.09|18193.09|0
1639482700000|2021-12-14 11:51:40|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|0
1639482850000|2021-12-14 11:54:10|18199.85|18199.85|18199.85|18199.85|18199.85|18199.85|18199.85|18199.85|0
1639482860000|2021-12-14 11:54:20|18205.8|18205.8|18203.81|18203.81|18205.8|18205.8|18203.81|18203.81|0
1639482900000|2021-12-14 11:55:00|18211.75|18211.75|18203.81|18203.81|18211.75|18211.75|18203.81|18203.81|0
1639482960000|2021-12-14 11:56:00|18199.85|18199.85|18199.85|18199.85|18199.85|18199.85|18199.85|18199.85|0
1639483020000|2021-12-14 11:57:00|18203.81|18203.81|18203.81|18203.81|18203.81|18203.81|18203.81|18203.81|0
1639483200000|2021-12-14 12:00:00|18195.88|18195.88|18197.72|18197.72|18197.72|18197.72|18195.88|18195.88|0
1639483400000|2021-12-14 12:03:20|18194.92|18194.92|18194.92|18194.92|18194.92|18194.92|18194.92|18194.92|0
1639483470000|2021-12-14 12:04:30|18198.89|18198.89|18201.69|18201.69|18201.69|18201.69|18198.89|18198.89|0
1639483480000|2021-12-14 12:04:40|18205.65|18205.65|18203.09|18203.09|18205.65|18205.65|18201.69|18201.69|0
1639483570000|2021-12-14 12:06:10|18207.05|18207.05|18211.02|18211.02|18211.02|18211.02|18207.05|18207.05|0
1639483660000|2021-12-14 12:07:40|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|0
1639483670000|2021-12-14 12:07:50|18222.91|18222.91|18222.91|18222.91|18222.91|18222.91|18222.91|18222.91|0
1639483680000|2021-12-14 12:08:00|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|18218.95|0
1639483690000|2021-12-14 12:08:10|18223.15|18223.15|18225.95|18225.95|18225.95|18225.95|18223.15|18223.15|0
1639483770000|2021-12-14 12:09:30|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|18237.84|0
1639483880000|2021-12-14 12:11:20|18233.88|18233.88|18233.88|18233.88|18233.88|18233.88|18233.88|18233.88|0
1639483920000|2021-12-14 12:12:00|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|0
1639484090000|2021-12-14 12:14:50|18230.14|18230.14|18230.14|18230.14|18230.14|18230.14|18230.14|18230.14|0
1639484170000|2021-12-14 12:16:10|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|0
1639484180000|2021-12-14 12:16:20|18229.91|18229.91|18233.88|18233.88|18233.88|18233.88|18229.91|18229.91|0
1639484260000|2021-12-14 12:17:40|18245.77|18245.77|18245.77|18245.77|18245.77|18245.77|18245.77|18245.77|0
1639484290000|2021-12-14 12:18:10|18247.17|18247.17|18247.17|18247.17|18247.17|18247.17|18247.17|18247.17|0
1639484420000|2021-12-14 12:20:20|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|0
1639484430000|2021-12-14 12:20:30|18240.64|18240.64|18239.24|18239.24|18240.64|18240.64|18239.24|18239.24|0
1639484460000|2021-12-14 12:21:00|18240.16|18240.16|18240.16|18240.16|18244.13|18244.13|18240.16|18240.16|0
1639484530000|2021-12-14 12:22:10|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|18241.56|0
1639484570000|2021-12-14 12:22:50|18242.96|18242.96|18242.96|18242.96|18242.96|18242.96|18242.96|18242.96|0
1639484690000|2021-12-14 12:24:50|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|18250.89|0
1639484750000|2021-12-14 12:25:50|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|18246.92|0
1639484790000|2021-12-14 12:26:30|18242.96|18242.96|18242.96|18242.96|18242.96|18242.96|18242.96|18242.96|0
1639485010000|2021-12-14 12:30:10|18238.99|18238.99|18238.99|18238.99|18238.99|18238.99|18238.99|18238.99|0
1639485040000|2021-12-14 12:30:40|18233.4|18233.4|18232|18232|18233.4|18233.4|18230.6|18230.6|0
1639485100000|2021-12-14 12:31:40|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|18220.1|0
1639485210000|2021-12-14 12:33:30|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|0
1639485220000|2021-12-14 12:33:40|18229.43|18229.43|18229.43|18229.43|18229.43|18229.43|18229.43|18229.43|0
1639485290000|2021-12-14 12:34:50|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|18221.5|0
1639485350000|2021-12-14 12:35:50|18221.04|18221.04|18221.04|18221.04|18221.04|18221.04|18221.04|18221.04|0
1639485400000|2021-12-14 12:36:40|18225.01|18225.01|18225.01|18225.01|18225.01|18225.01|18225.01|18225.01|0
1639485450000|2021-12-14 12:37:30|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|0
1639485470000|2021-12-14 12:37:50|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|0
1639485520000|2021-12-14 12:38:40|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|18225.93|0
1639485530000|2021-12-14 12:38:50|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|18221.96|0
1639485590000|2021-12-14 12:39:50|18223.36|18223.36|18223.36|18223.36|18223.36|18223.36|18223.36|18223.36|0
1639485640000|2021-12-14 12:40:40|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|0
1639485660000|2021-12-14 12:41:00|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|18227.33|0
1639485790000|2021-12-14 12:43:10|18228.72|18228.72|18228.72|18228.72|18228.72|18228.72|18228.72|18228.72|0
1639485830000|2021-12-14 12:43:50|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|0
1639485890000|2021-12-14 12:44:50|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|18225.95|0
1639485920000|2021-12-14 12:45:20|18221.98|18221.98|18221.98|18221.98|18221.98|18221.98|18221.98|18221.98|0
1639485930000|2021-12-14 12:45:30|18220.58|18220.58|18221.98|18221.98|18221.98|18221.98|18220.58|18220.58|0
1639485960000|2021-12-14 12:46:00|18223.38|18223.38|18223.38|18223.38|18223.38|18223.38|18223.38|18223.38|0
1639486010000|2021-12-14 12:46:50|18227.06|18227.06|18229.86|18229.86|18229.86|18229.86|18227.06|18227.06|0
1639486250000|2021-12-14 12:50:50|18225.89|18225.89|18225.89|18225.89|18225.89|18225.89|18225.89|18225.89|0
1639486360000|2021-12-14 12:52:40|18223.09|18223.09|18223.09|18223.09|18223.09|18223.09|18223.09|18223.09|0
1639486390000|2021-12-14 12:53:10|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|18224.49|0
1639486430000|2021-12-14 12:53:50|18216.56|18216.56|18216.56|18216.56|18216.56|18216.56|18216.56|18216.56|0
1639486440000|2021-12-14 12:54:00|18212.36|18212.36|18200.47|18200.47|18212.36|18212.36|18200.47|18200.47|0
1639486460000|2021-12-14 12:54:20|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|0
1639486470000|2021-12-14 12:54:30|18212.36|18212.36|18212.36|18212.36|18212.36|18212.36|18212.36|18212.36|0
1639486600000|2021-12-14 12:56:40|18204.43|18204.43|18204.43|18204.43|18204.43|18204.43|18204.43|18204.43|0
1639486840000|2021-12-14 13:00:40|18207.23|18207.23|18207.23|18207.23|18207.23|18207.23|18207.23|18207.23|0
1639486890000|2021-12-14 13:01:30|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|18215.16|0
1639487220000|2021-12-14 13:07:00|18216.54|18216.54|18217|18217|18217|18217|18216.54|18216.54|0
1639487280000|2021-12-14 13:08:00|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|0
1639487550000|2021-12-14 13:12:30|18223.77|18223.77|18227.73|18227.73|18227.73|18227.73|18223.77|18223.77|0
1639487580000|2021-12-14 13:13:00|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|0
1639487590000|2021-12-14 13:13:10|18224.93|18224.93|18220.97|18220.97|18224.93|18224.93|18220.97|18220.97|0
1639487660000|2021-12-14 13:14:20|18217|18217|18217|18217|18217|18217|18217|18217|0
1639487710000|2021-12-14 13:15:10|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|18219.8|0
1639487850000|2021-12-14 13:17:30|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|18223.77|0
1639487880000|2021-12-14 13:18:00|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|0
1639487930000|2021-12-14 13:18:50|18214.46|18214.46|18214.46|18214.46|18214.46|18214.46|18214.46|18214.46|0
1639487970000|2021-12-14 13:19:30|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|18218.42|0
1639487980000|2021-12-14 13:19:40|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|0
1639488010000|2021-12-14 13:20:10|18205.61|18205.61|18201.64|18201.64|18205.61|18205.61|18201.64|18201.64|0
1639488100000|2021-12-14 13:21:40|18200.24|18200.24|18198.84|18198.84|18200.24|18200.24|18198.84|18198.84|0
1639488180000|2021-12-14 13:23:00|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|18194.88|0
1639488330000|2021-12-14 13:25:30|18190.91|18190.91|18192.31|18192.31|18192.31|18192.31|18190.91|18190.91|0
1639488360000|2021-12-14 13:26:00|18200.24|18200.24|18200.24|18200.24|18200.24|18200.24|18200.24|18200.24|0
1639488370000|2021-12-14 13:26:10|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|0
1639488380000|2021-12-14 13:26:20|18197.68|18197.68|18197.68|18197.68|18197.68|18197.68|18197.68|18197.68|0
1639488390000|2021-12-14 13:26:30|18201.64|18201.64|18201.64|18201.64|18201.64|18201.64|18201.64|18201.64|0
1639488400000|2021-12-14 13:26:40|18205.61|18205.61|18205.61|18205.61|18205.61|18205.61|18205.61|18205.61|0
1639488470000|2021-12-14 13:27:50|18204.21|18204.21|18204.21|18204.21|18204.21|18204.21|18204.21|18204.21|0
1639488500000|2021-12-14 13:28:20|18204.67|18204.67|18204.67|18204.67|18204.67|18204.67|18204.67|18204.67|0
1639488530000|2021-12-14 13:28:50|18203.27|18203.27|18203.27|18203.27|18203.27|18203.27|18202.81|18202.81|0
1639488590000|2021-12-14 13:29:50|18204.67|18204.67|18204.67|18204.67|18204.67|18204.67|18204.67|18204.67|0
1639488610000|2021-12-14 13:30:10|18200.7|18200.7|18200.7|18200.7|18200.7|18200.7|18200.7|18200.7|0
1639488620000|2021-12-14 13:30:20|18197.9|18197.9|18196.5|18196.5|18197.9|18197.9|18196.5|18196.5|0
1639488630000|2021-12-14 13:30:30|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|18192.54|0
1639488740000|2021-12-14 13:32:20|18188.34|18188.34|18189.74|18189.74|18192.54|18192.54|18188.34|18188.34|0
1639488750000|2021-12-14 13:32:30|18186.94|18186.94|18184.14|18184.14|18186.94|18186.94|18184.14|18184.14|0
1639488780000|2021-12-14 13:33:00|18180.17|18180.17|18176.21|18176.21|18180.17|18180.17|18176.21|18176.21|0
1639488840000|2021-12-14 13:34:00|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|18175.29|0
1639488890000|2021-12-14 13:34:50|18172.49|18172.49|18172.49|18172.49|18172.49|18172.49|18172.49|18172.49|0
1639488910000|2021-12-14 13:35:10|18173.89|18173.89|18173.89|18173.89|18173.89|18173.89|18173.89|18173.89|0
1639488930000|2021-12-14 13:35:30|18169.93|18169.93|18169.93|18169.93|18169.93|18169.93|18169.93|18169.93|0
1639488970000|2021-12-14 13:36:10|18181.82|18181.82|18181.82|18181.82|18181.82|18181.82|18181.82|18181.82|0
1639488980000|2021-12-14 13:36:20|18185.79|18185.79|18177.86|18177.86|18185.79|18185.79|18177.86|18177.86|0
1639489050000|2021-12-14 13:37:30|18177.4|18177.4|18173.43|18173.43|18177.4|18177.4|18173.43|18173.43|0
1639489080000|2021-12-14 13:38:00|18177.4|18177.4|18177.4|18177.4|18177.4|18177.4|18177.4|18177.4|0
1639489250000|2021-12-14 13:40:50|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|18176.48|0
1639489340000|2021-12-14 13:42:20|18168.55|18168.55|18160.62|18160.62|18168.55|18168.55|18160.62|18160.62|0
1639489360000|2021-12-14 13:42:40|18157.82|18157.82|18157.82|18157.82|18157.82|18157.82|18157.82|18157.82|0
1639489380000|2021-12-14 13:43:00|18155.02|18155.02|18162.95|18162.95|18162.95|18162.95|18155.02|18155.02|0
1639489390000|2021-12-14 13:43:10|18167.15|18167.15|18167.15|18167.15|18167.15|18167.15|18167.15|18167.15|0
1639489410000|2021-12-14 13:43:30|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|0
1639489430000|2021-12-14 13:43:50|18158.98|18158.98|18158.98|18158.98|18158.98|18158.98|18158.98|18158.98|0
1639489450000|2021-12-14 13:44:10|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|0
1639489460000|2021-12-14 13:44:20|18158.98|18158.98|18158.98|18158.98|18158.98|18158.98|18158.98|18158.98|0
1639489560000|2021-12-14 13:46:00|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|18162.95|0
1639489620000|2021-12-14 13:47:00|18157.35|18157.35|18157.35|18157.35|18157.35|18157.35|18157.35|18157.35|0
1639489640000|2021-12-14 13:47:20|18158.75|18158.75|18158.75|18158.75|18158.75|18158.75|18158.75|18158.75|0
1639489790000|2021-12-14 13:49:50|18154.78|18154.78|18154.78|18154.78|18154.78|18154.78|18154.78|18154.78|0
1639489800000|2021-12-14 13:50:00|18152.49|18152.49|18152.03|18152.03|18152.49|18152.49|18152.03|18152.03|0
1639489830000|2021-12-14 13:50:30|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|0
1639489850000|2021-12-14 13:50:50|18146.43|18146.43|18142.46|18142.46|18146.43|18146.43|18142.46|18142.46|0
1639489900000|2021-12-14 13:51:40|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|0
1639489990000|2021-12-14 13:53:10|18139.68|18139.68|18139.68|18139.68|18139.68|18139.68|18139.68|18139.68|0
1639490060000|2021-12-14 13:54:20|18135.72|18135.72|18135.72|18135.72|18135.72|18135.72|18135.72|18135.72|0
1639490200000|2021-12-14 13:56:40|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|18136.18|0
1639490300000|2021-12-14 13:58:20|18144.11|18144.11|18144.11|18144.11|18144.11|18144.11|18144.11|18144.11|0
1639490330000|2021-12-14 13:58:50|18143.65|18143.65|18143.65|18143.65|18143.65|18143.65|18143.65|18143.65|0
1639490340000|2021-12-14 13:59:00|18145.05|18145.05|18145.05|18145.05|18145.05|18145.05|18145.05|18145.05|0
1639490400000|2021-12-14 14:00:00|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|0
1639490460000|2021-12-14 14:01:00|18138.29|18138.29|18138.29|18138.29|18138.29|18138.29|18138.29|18138.29|0
1639490520000|2021-12-14 14:02:00|18142.25|18142.25|18142.25|18142.25|18142.25|18142.25|18142.25|18142.25|0
1639490560000|2021-12-14 14:02:40|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|18143.17|0
1639490620000|2021-12-14 14:03:40|18144.57|18144.57|18144.57|18144.57|18144.57|18144.57|18144.57|18144.57|0
1639490640000|2021-12-14 14:04:00|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|18145.97|0
1639490710000|2021-12-14 14:05:10|18142|18142|18142|18142|18142|18142|18142|18142|0
1639490820000|2021-12-14 14:07:00|18142.46|18142.46|18138.26|18138.26|18142.46|18142.46|18138.26|18138.26|0
1639490860000|2021-12-14 14:07:40|18142.23|18142.23|18142.23|18142.23|18142.23|18142.23|18142.23|18142.23|0
1639490900000|2021-12-14 14:08:20|18146.2|18146.2|18146.2|18146.2|18146.2|18146.2|18146.2|18146.2|0
1639490970000|2021-12-14 14:09:30|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|0
1639490980000|2021-12-14 14:09:40|18136.87|18136.87|18136.87|18136.87|18136.87|18136.87|18136.87|18136.87|0
1639491000000|2021-12-14 14:10:00|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|18138.26|0
1639491030000|2021-12-14 14:10:30|18134.3|18134.3|18134.3|18134.3|18134.3|18134.3|18134.3|18134.3|0
1639491070000|2021-12-14 14:11:10|18133.84|18133.84|18133.84|18133.84|18133.84|18133.84|18133.84|18133.84|0
1639491110000|2021-12-14 14:11:50|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|0
1639491150000|2021-12-14 14:12:30|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|0
1639491260000|2021-12-14 14:14:20|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|0
1639491310000|2021-12-14 14:15:10|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|0
1639491320000|2021-12-14 14:15:20|18130.81|18130.81|18130.81|18130.81|18130.81|18130.81|18130.81|18130.81|0
1639491330000|2021-12-14 14:15:30|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|18126.84|0
1639491350000|2021-12-14 14:15:50|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|0
1639491400000|2021-12-14 14:16:40|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|18125.68|0
1639491430000|2021-12-14 14:17:10|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|0
1639491510000|2021-12-14 14:18:30|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|18133.61|0
1639491520000|2021-12-14 14:18:40|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|18129.64|0
1639491610000|2021-12-14 14:20:10|18133.84|18133.84|18135.24|18135.24|18135.24|18135.24|18133.84|18133.84|0
1639491640000|2021-12-14 14:20:40|18147.14|18147.14|18151.1|18151.1|18151.1|18151.1|18147.14|18147.14|0
1639491700000|2021-12-14 14:21:40|18150.64|18150.64|18150.64|18150.64|18150.64|18150.64|18150.64|18150.64|0
1639491710000|2021-12-14 14:21:50|18150.18|18150.18|18150.18|18150.18|18150.18|18150.18|18150.18|18150.18|0
1639491730000|2021-12-14 14:22:10|18148.78|18148.78|18148.78|18148.78|18148.78|18148.78|18148.78|18148.78|0
1639491740000|2021-12-14 14:22:20|18147.86|18147.86|18147.86|18147.86|18147.86|18147.86|18147.86|18147.86|0
1639491800000|2021-12-14 14:23:20|18147.4|18147.4|18147.4|18147.4|18147.4|18147.4|18147.4|18147.4|0
1639491840000|2021-12-14 14:24:00|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|0
1639491860000|2021-12-14 14:24:20|18139.47|18139.47|18139.47|18139.47|18139.47|18139.47|18139.47|18139.47|0
1639491880000|2021-12-14 14:24:40|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|18143.44|0
1639491940000|2021-12-14 14:25:40|18151.37|18151.37|18151.37|18151.37|18151.37|18151.37|18151.37|18151.37|0
1639492020000|2021-12-14 14:27:00|18145.77|18145.77|18141.8|18141.8|18145.77|18145.77|18141.8|18141.8|0
1639492080000|2021-12-14 14:28:00|18139.01|18139.01|18139.01|18139.01|18139.01|18139.01|18139.01|18139.01|0
1639492110000|2021-12-14 14:28:30|18142.97|18142.97|18146.94|18146.94|18146.94|18146.94|18142.97|18142.97|0
1639492140000|2021-12-14 14:29:00|18146.02|18146.02|18146.02|18146.02|18146.02|18146.02|18146.02|18146.02|0
1639492160000|2021-12-14 14:29:20|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|18145.1|0
1639492190000|2021-12-14 14:29:50|18141.13|18141.13|18137.17|18137.17|18141.13|18141.13|18137.17|18137.17|0
1639492200000|2021-12-14 14:30:00|18133.2|18133.2|18127.6|18127.6|18133.2|18133.2|18127.6|18127.6|0
1639492210000|2021-12-14 14:30:10|18130.4|18130.4|18130.4|18130.4|18131.8|18131.8|18130.4|18130.4|0
1639492220000|2021-12-14 14:30:20|18126.44|18126.44|18122.47|18122.47|18126.44|18126.44|18122.47|18122.47|0
1639492240000|2021-12-14 14:30:40|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|18114.54|0
1639492250000|2021-12-14 14:30:50|18115|18115|18118.97|18118.97|18118.97|18118.97|18115|18115|0
1639492260000|2021-12-14 14:31:00|18116.17|18116.17|18116.17|18116.17|18116.17|18116.17|18116.17|18116.17|0
1639492270000|2021-12-14 14:31:10|18107.77|18107.77|18107.77|18107.77|18107.77|18107.77|18107.77|18107.77|0
1639492300000|2021-12-14 14:31:40|18111.74|18111.74|18111.74|18111.74|18111.74|18111.74|18111.74|18111.74|0
1639492310000|2021-12-14 14:31:50|18118.73|18118.73|18115.93|18115.93|18118.73|18118.73|18115.93|18115.93|0
1639492320000|2021-12-14 14:32:00|18120.13|18120.13|18118.73|18118.73|18120.13|18120.13|18118.73|18118.73|0
1639492380000|2021-12-14 14:33:00|18110.8|18110.8|18110.8|18110.8|18110.8|18110.8|18110.8|18110.8|0
1639492390000|2021-12-14 14:33:10|18114.77|18114.77|18114.77|18114.77|18114.77|18114.77|18114.77|18114.77|0
1639492430000|2021-12-14 14:33:50|18111.97|18111.97|18111.97|18111.97|18111.97|18111.97|18111.97|18111.97|0
1639492450000|2021-12-14 14:34:10|18104.04|18104.04|18104.04|18104.04|18104.04|18104.04|18104.04|18104.04|0
1639492460000|2021-12-14 14:34:20|18100.07|18100.07|18100.07|18100.07|18100.07|18100.07|18100.07|18100.07|0
1639492470000|2021-12-14 14:34:30|18101.47|18101.47|18102.87|18102.87|18102.87|18102.87|18101.47|18101.47|0
1639492480000|2021-12-14 14:34:40|18098.91|18098.91|18094.94|18094.94|18098.91|18098.91|18094.94|18094.94|0
1639492510000|2021-12-14 14:35:10|18098.91|18098.91|18098.91|18098.91|18098.91|18098.91|18098.91|18098.91|0
1639492540000|2021-12-14 14:35:40|18094.94|18094.94|18094.94|18094.94|18094.94|18094.94|18094.94|18094.94|0
1639492560000|2021-12-14 14:36:00|18093.54|18093.54|18093.08|18093.08|18093.54|18093.54|18093.08|18093.08|0
1639492570000|2021-12-14 14:36:10|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|18097.05|0
1639492580000|2021-12-14 14:36:20|18098.45|18098.45|18104.27|18104.27|18104.27|18104.27|18098.45|18098.45|0
1639492590000|2021-12-14 14:36:30|18100.31|18100.31|18100.77|18100.77|18100.77|18100.77|18100.31|18100.31|0
1639492600000|2021-12-14 14:36:40|18096.8|18096.8|18092.84|18092.84|18096.8|18096.8|18092.84|18092.84|0
1639492610000|2021-12-14 14:36:50|18096.8|18096.8|18096.8|18096.8|18096.8|18096.8|18096.8|18096.8|0
1639492640000|2021-12-14 14:37:20|18095.4|18095.4|18095.4|18095.4|18095.4|18095.4|18095.4|18095.4|0
1639492650000|2021-12-14 14:37:30|18099.37|18099.37|18100.77|18100.77|18100.77|18100.77|18099.37|18099.37|0
1639492660000|2021-12-14 14:37:40|18099.37|18099.37|18099.37|18099.37|18099.37|18099.37|18099.37|18099.37|0
1639492670000|2021-12-14 14:37:50|18107.3|18107.3|18107.3|18107.3|18107.3|18107.3|18107.3|18107.3|0
1639492680000|2021-12-14 14:38:00|18107.76|18107.76|18110.56|18110.56|18110.56|18110.56|18107.76|18107.76|0
1639492700000|2021-12-14 14:38:20|18118.49|18118.49|18118.49|18118.49|18118.49|18118.49|18118.49|18118.49|0
1639492770000|2021-12-14 14:39:30|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|18114.52|0
1639492800000|2021-12-14 14:40:00|18114.98|18114.98|18114.98|18114.98|18114.98|18114.98|18114.98|18114.98|0
1639492820000|2021-12-14 14:40:20|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|18110.78|0
1639492840000|2021-12-14 14:40:40|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|18118.71|0
1639492850000|2021-12-14 14:40:50|18114.75|18114.75|18114.75|18114.75|18114.75|18114.75|18114.75|18114.75|0
1639492860000|2021-12-14 14:41:00|18116.15|18116.15|18116.15|18116.15|18116.15|18116.15|18116.15|18116.15|0
1639492870000|2021-12-14 14:41:10|18117.55|18117.55|18118.93|18118.93|18118.93|18118.93|18117.55|18117.55|0
1639492900000|2021-12-14 14:41:40|18117.53|18117.53|18121.95|18121.95|18121.95|18121.95|18117.53|18117.53|0
1639492910000|2021-12-14 14:41:50|18123.35|18123.35|18123.35|18123.35|18123.35|18123.35|18123.35|18123.35|0
1639492950000|2021-12-14 14:42:30|18120.55|18120.55|18120.55|18120.55|18120.55|18120.55|18120.55|18120.55|0
1639493020000|2021-12-14 14:43:40|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|18116.59|0
1639493040000|2021-12-14 14:44:00|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|18110.99|0
1639493050000|2021-12-14 14:44:10|18118.92|18118.92|18122.88|18122.88|18122.88|18122.88|18118.92|18118.92|0
1639493090000|2021-12-14 14:44:50|18118.92|18118.92|18114.95|18114.95|18118.92|18118.92|18114.95|18114.95|0
1639493100000|2021-12-14 14:45:00|18119.15|18119.15|18120.55|18120.55|18120.55|18120.55|18119.15|18119.15|0
1639493110000|2021-12-14 14:45:10|18121.95|18121.95|18120.78|18120.78|18124.75|18124.75|18120.78|18120.78|0
1639493130000|2021-12-14 14:45:30|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|0
1639493190000|2021-12-14 14:46:30|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|18115.19|0
1639493200000|2021-12-14 14:46:40|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|18111.22|0
1639493260000|2021-12-14 14:47:40|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|18107.26|0
1639493280000|2021-12-14 14:48:00|18104.46|18104.46|18104.46|18104.46|18104.46|18104.46|18104.46|18104.46|0
1639493340000|2021-12-14 14:49:00|18112.39|18112.39|18112.39|18112.39|18112.39|18112.39|18112.39|18112.39|0
1639493400000|2021-12-14 14:50:00|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|18113.79|0
1639493420000|2021-12-14 14:50:20|18121.72|18121.72|18120.32|18120.32|18121.72|18121.72|18120.32|18120.32|0
1639493440000|2021-12-14 14:50:40|18112.39|18112.39|18112.39|18112.39|18112.39|18112.39|18112.39|18112.39|0
1639493450000|2021-12-14 14:50:50|18110.99|18110.99|18105.62|18105.62|18110.99|18110.99|18105.62|18105.62|0
1639493460000|2021-12-14 14:51:00|18104.22|18104.22|18104.22|18104.22|18104.22|18104.22|18104.22|18104.22|0
1639493530000|2021-12-14 14:52:10|18096.29|18096.29|18092.33|18092.33|18096.29|18096.29|18092.33|18092.33|0
1639493560000|2021-12-14 14:52:40|18084.4|18084.4|18084.4|18084.4|18084.4|18084.4|18084.4|18084.4|0
1639493580000|2021-12-14 14:53:00|18064.57|18064.57|18066.9|18066.9|18072.5|18072.5|18064.57|18064.57|0
1639493650000|2021-12-14 14:54:10|18064.11|18064.11|18060.37|18060.37|18068.3|18068.3|18060.37|18060.37|0
1639493670000|2021-12-14 14:54:30|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|0
1639493690000|2021-12-14 14:54:50|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|0
1639493730000|2021-12-14 14:55:30|18061.54|18061.54|18061.54|18061.54|18061.54|18061.54|18061.54|18061.54|0
1639493750000|2021-12-14 14:55:50|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|0
1639493780000|2021-12-14 14:56:20|18064.34|18064.34|18064.34|18064.34|18064.34|18064.34|18064.34|18064.34|0
1639493790000|2021-12-14 14:56:30|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|0
1639493800000|2021-12-14 14:56:40|18068.54|18068.54|18068.54|18068.54|18068.54|18068.54|18068.54|18068.54|0
1639493820000|2021-12-14 14:57:00|18076.47|18076.47|18076.47|18076.47|18076.47|18076.47|18076.47|18076.47|0
1639493850000|2021-12-14 14:57:30|18072.5|18072.5|18072.5|18072.5|18072.5|18072.5|18072.5|18072.5|0
1639493870000|2021-12-14 14:57:50|18069.7|18069.7|18065.74|18065.74|18069.7|18069.7|18065.74|18065.74|0
1639493920000|2021-12-14 14:58:40|18069.7|18069.7|18069.7|18069.7|18069.7|18069.7|18069.7|18069.7|0
1639493940000|2021-12-14 14:59:00|18069.24|18069.24|18069.24|18069.24|18069.24|18069.24|18069.24|18069.24|0
1639493960000|2021-12-14 14:59:20|18065.28|18065.28|18061.31|18061.31|18065.28|18065.28|18061.31|18061.31|0
1639493970000|2021-12-14 14:59:30|18059.91|18059.91|18041.73|18041.73|18059.91|18059.91|18041.73|18041.73|0
1639493980000|2021-12-14 14:59:40|18043.13|18043.13|18024.7|18024.7|18043.13|18043.13|18024.7|18024.7|0
1639493990000|2021-12-14 14:59:50|18020.73|18020.73|18020.73|18020.73|18020.73|18020.73|18020.73|18020.73|0
1639494000000|2021-12-14 15:00:00|18024.7|18024.7|18024.7|18024.7|18024.7|18024.7|18024.7|18024.7|0
1639494010000|2021-12-14 15:00:10|18028.9|18028.9|18032.86|18032.86|18032.86|18032.86|18028.9|18028.9|0
1639494040000|2021-12-14 15:00:40|18036.83|18036.83|18036.83|18036.83|18036.83|18036.83|18036.83|18036.83|0
1639494050000|2021-12-14 15:00:50|18039.63|18039.63|18039.63|18039.63|18039.63|18039.63|18039.63|18039.63|0
1639494070000|2021-12-14 15:01:10|18041.03|18041.03|18041.03|18041.03|18041.03|18041.03|18041.03|18041.03|0
1639494090000|2021-12-14 15:01:30|18044.99|18044.99|18047.79|18047.79|18047.79|18047.79|18044.99|18044.99|0
1639494110000|2021-12-14 15:01:50|18035.9|18035.9|18035.9|18035.9|18035.9|18035.9|18035.9|18035.9|0
1639494120000|2021-12-14 15:02:00|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|0
1639494180000|2021-12-14 15:03:00|18029.13|18029.13|18026.33|18026.33|18029.13|18029.13|18026.33|18026.33|0
1639494200000|2021-12-14 15:03:20|18027.73|18027.73|18027.73|18027.73|18027.73|18027.73|18027.73|18027.73|0
1639494290000|2021-12-14 15:04:50|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|0
1639494300000|2021-12-14 15:05:00|18015.84|18015.84|18015.84|18015.84|18015.84|18015.84|18015.84|18015.84|0
1639494310000|2021-12-14 15:05:10|18014.44|18014.44|18014.44|18014.44|18014.44|18014.44|18014.44|18014.44|0
1639494330000|2021-12-14 15:05:30|18017.24|18017.24|18018.64|18018.64|18018.64|18018.64|18017.24|18017.24|0
1639494340000|2021-12-14 15:05:40|18020.03|18020.03|18020.03|18020.03|18020.03|18020.03|18020.03|18020.03|0
1639494380000|2021-12-14 15:06:20|18017.24|18017.24|18013.27|18013.27|18017.24|18017.24|18013.27|18013.27|0
1639494400000|2021-12-14 15:06:40|18014.67|18014.67|18014.67|18014.67|18014.67|18014.67|18014.67|18014.67|0
1639494430000|2021-12-14 15:07:10|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|18016.07|0
1639494460000|2021-12-14 15:07:40|18012.1|18012.1|18008.14|18008.14|18012.1|18012.1|18008.14|18008.14|0
1639494470000|2021-12-14 15:07:50|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|0
1639494500000|2021-12-14 15:08:20|18002.77|18002.77|18002.77|18002.77|18002.77|18002.77|18002.77|18002.77|0
1639494510000|2021-12-14 15:08:30|18006.74|18006.74|18010.7|18010.7|18010.7|18010.7|18006.74|18006.74|0
1639494520000|2021-12-14 15:08:40|18009.31|18009.31|18009.31|18009.31|18009.31|18009.31|18009.31|18009.31|0
1639494530000|2021-12-14 15:08:50|18010.7|18010.7|18010.7|18010.7|18010.7|18010.7|18010.7|18010.7|0
1639494600000|2021-12-14 15:10:00|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|18006.74|0
1639494610000|2021-12-14 15:10:10|18003.94|18003.94|18002.54|18002.54|18003.94|18003.94|18002.54|18002.54|0
1639494680000|2021-12-14 15:11:20|18001.14|18001.14|18001.14|18001.14|18001.14|18001.14|18001.14|18001.14|0
1639494690000|2021-12-14 15:11:30|18000.68|18000.68|18000.68|18000.68|18000.68|18000.68|18000.68|18000.68|0
1639494700000|2021-12-14 15:11:40|17996.72|17996.72|17996.72|17996.72|17996.72|17996.72|17996.72|17996.72|0
1639494720000|2021-12-14 15:12:00|17992.75|17992.75|17988.79|17988.79|17992.75|17992.75|17988.79|17988.79|0
1639494740000|2021-12-14 15:12:20|17996.72|17996.72|17992.75|17992.75|17996.72|17996.72|17992.75|17992.75|0
1639494770000|2021-12-14 15:12:50|17988.55|17988.55|17988.55|17988.55|17988.55|17988.55|17988.55|17988.55|0
1639494800000|2021-12-14 15:13:20|17985.75|17985.75|17984.35|17984.35|17985.75|17985.75|17984.35|17984.35|0
1639494810000|2021-12-14 15:13:30|17976.42|17976.42|17972.46|17972.46|17976.42|17976.42|17972.46|17972.46|0
1639494820000|2021-12-14 15:13:40|17969.66|17969.66|17968.74|17968.74|17969.66|17969.66|17968.74|17968.74|0
1639494850000|2021-12-14 15:14:10|17972.94|17972.94|17974.34|17974.34|17975.74|17975.74|17972.94|17972.94|0
1639494900000|2021-12-14 15:15:00|17978.54|17978.54|17977.14|17977.14|17978.54|17978.54|17977.14|17977.14|0
1639494910000|2021-12-14 15:15:10|17975.74|17975.74|17975.74|17975.74|17975.74|17975.74|17975.74|17975.74|0
1639494920000|2021-12-14 15:15:20|17977.14|17977.14|17975.74|17975.74|17977.14|17977.14|17975.74|17975.74|0
1639494940000|2021-12-14 15:15:40|17974.34|17974.34|17974.34|17974.34|17974.34|17974.34|17974.34|17974.34|0
1639495030000|2021-12-14 15:17:10|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|0
1639495070000|2021-12-14 15:17:50|17978.3|17978.3|17974.34|17974.34|17978.3|17978.3|17974.34|17974.34|0
1639495080000|2021-12-14 15:18:00|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|0
1639495090000|2021-12-14 15:18:10|17990.2|17990.2|17990.2|17990.2|17990.2|17990.2|17990.2|17990.2|0
1639495110000|2021-12-14 15:18:30|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|17982.27|0
1639495160000|2021-12-14 15:19:20|17986.23|17986.23|17986.23|17986.23|17986.23|17986.23|17986.23|17986.23|0
1639495170000|2021-12-14 15:19:30|17990.43|17990.43|17990.43|17990.43|17990.43|17990.43|17990.43|17990.43|0
1639495180000|2021-12-14 15:19:40|17994.4|17994.4|17998.36|17998.36|17998.36|17998.36|17994.4|17994.4|0
1639495190000|2021-12-14 15:19:50|17999.76|17999.76|17998.36|17998.36|17999.76|17999.76|17998.36|17998.36|0
1639495220000|2021-12-14 15:20:20|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|0
1639495230000|2021-12-14 15:20:30|17996.5|17996.5|17996.04|17996.04|17996.5|17996.5|17996.04|17996.04|0
1639495250000|2021-12-14 15:20:50|17992.08|17992.08|17994.88|17994.88|17994.88|17994.88|17992.08|17992.08|0
1639495260000|2021-12-14 15:21:00|17995.34|17995.34|17995.34|17995.34|17995.34|17995.34|17995.34|17995.34|0
1639495270000|2021-12-14 15:21:10|17991.37|17991.37|17994.17|17994.17|17994.17|17994.17|17991.37|17991.37|0
1639495290000|2021-12-14 15:21:30|17998.37|17998.37|18001.85|18001.85|18001.85|18001.85|17996.97|17996.97|0
1639495320000|2021-12-14 15:22:00|18005.82|18005.82|18005.82|18005.82|18005.82|18005.82|18005.82|18005.82|0
1639495330000|2021-12-14 15:22:10|18001.85|18001.85|18001.85|18001.85|18001.85|18001.85|18001.85|18001.85|0
1639495440000|2021-12-14 15:24:00|18003.25|18003.25|18003.25|18003.25|18003.25|18003.25|18003.25|18003.25|0
1639495460000|2021-12-14 15:24:20|18007.22|18007.22|18007.22|18007.22|18007.22|18007.22|18007.22|18007.22|0
1639495470000|2021-12-14 15:24:30|18011.18|18011.18|18015.15|18015.15|18015.15|18015.15|18011.18|18011.18|0
1639495490000|2021-12-14 15:24:50|18019.35|18019.35|18017.95|18017.95|18019.35|18019.35|18017.95|18017.95|0
1639495500000|2021-12-14 15:25:00|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|18013.98|0
1639495510000|2021-12-14 15:25:10|18017.95|18017.95|18017.49|18017.49|18017.95|18017.95|18017.49|18017.49|0
1639495520000|2021-12-14 15:25:20|18017.95|18017.95|18017.95|18017.95|18017.95|18017.95|18017.95|18017.95|0
1639495530000|2021-12-14 15:25:30|18020.75|18020.75|18020.75|18020.75|18020.75|18020.75|18020.75|18020.75|0
1639495550000|2021-12-14 15:25:50|18024.71|18024.71|18028.68|18028.68|18028.68|18028.68|18024.71|18024.71|0
1639495590000|2021-12-14 15:26:30|18032.64|18032.64|18032.64|18032.64|18032.64|18032.64|18032.64|18032.64|0
1639495610000|2021-12-14 15:26:50|18034.04|18034.04|18034.04|18034.04|18034.04|18034.04|18034.04|18034.04|0
1639495630000|2021-12-14 15:27:10|18032.64|18032.64|18033.1|18033.1|18033.1|18033.1|18032.64|18032.64|0
1639495650000|2021-12-14 15:27:30|18041.03|18041.03|18041.03|18041.03|18041.03|18041.03|18041.03|18041.03|0
1639495660000|2021-12-14 15:27:40|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|0
1639495700000|2021-12-14 15:28:20|18046.4|18046.4|18042.43|18042.43|18046.4|18046.4|18042.43|18042.43|0
1639495730000|2021-12-14 15:28:50|18038.47|18038.47|18038.47|18038.47|18038.47|18038.47|18038.47|18038.47|0
1639495760000|2021-12-14 15:29:20|18041.27|18041.27|18038.47|18038.47|18041.27|18041.27|18038.47|18038.47|0
1639495770000|2021-12-14 15:29:30|18037.07|18037.07|18037.07|18037.07|18037.07|18037.07|18037.07|18037.07|0
1639495800000|2021-12-14 15:30:00|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|0
1639495820000|2021-12-14 15:30:20|18027.74|18027.74|18026.34|18026.34|18027.74|18027.74|18026.34|18026.34|0
1639495900000|2021-12-14 15:31:40|18026.8|18026.8|18018.87|18018.87|18026.8|18026.8|18018.87|18018.87|0
1639495920000|2021-12-14 15:32:00|18026.8|18026.8|18022.83|18022.83|18026.8|18026.8|18022.83|18022.83|0
1639495930000|2021-12-14 15:32:10|18026.8|18026.8|18026.8|18026.8|18026.8|18026.8|18026.8|18026.8|0
1639495940000|2021-12-14 15:32:20|18027.26|18027.26|18027.26|18027.26|18027.26|18027.26|18027.26|18027.26|0
1639495980000|2021-12-14 15:33:00|18025.86|18025.86|18025.86|18025.86|18025.86|18025.86|18025.86|18025.86|0
1639495990000|2021-12-14 15:33:10|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|18021.89|0
1639496010000|2021-12-14 15:33:30|18020.49|18020.49|18008.6|18008.6|18020.49|18020.49|18008.6|18008.6|0
1639496110000|2021-12-14 15:35:10|18010|18010|18010|18010|18010|18010|18010|18010|0
1639496160000|2021-12-14 15:36:00|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|18011.4|0
1639496180000|2021-12-14 15:36:20|18019.33|18019.33|18019.33|18019.33|18019.33|18019.33|18019.33|18019.33|0
1639496190000|2021-12-14 15:36:30|18015.36|18015.36|18015.36|18015.36|18015.36|18015.36|18015.36|18015.36|0
1639496290000|2021-12-14 15:38:10|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|0
1639496300000|2021-12-14 15:38:20|18008.83|18008.83|18004.87|18004.87|18008.83|18008.83|18004.87|18004.87|0
1639496310000|2021-12-14 15:38:30|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|18000.9|0
1639496330000|2021-12-14 15:38:50|17999.52|17999.52|17999.06|17999.06|17999.52|17999.52|17999.06|17999.06|0
1639496340000|2021-12-14 15:39:00|17997.66|17997.66|17999.06|17999.06|17999.06|17999.06|17997.66|17997.66|0
1639496350000|2021-12-14 15:39:10|17997.66|17997.66|17997.66|17997.66|17997.66|17997.66|17997.66|17997.66|0
1639496370000|2021-12-14 15:39:30|17997.2|17997.2|17997.2|17997.2|17997.2|17997.2|17997.2|17997.2|0
1639496380000|2021-12-14 15:39:40|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|0
1639496440000|2021-12-14 15:40:40|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|0
1639496460000|2021-12-14 15:41:00|17990.21|17990.21|17990.21|17990.21|17990.21|17990.21|17990.21|17990.21|0
1639496500000|2021-12-14 15:41:40|17986.25|17986.25|17986.25|17986.25|17986.25|17986.25|17986.25|17986.25|0
1639496510000|2021-12-14 15:41:50|17985.33|17985.33|17981.36|17981.36|17985.33|17985.33|17981.36|17981.36|0
1639496520000|2021-12-14 15:42:00|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|17977.16|0
1639496550000|2021-12-14 15:42:30|17969.23|17969.23|17968.77|17968.77|17969.23|17969.23|17968.77|17968.77|0
1639496560000|2021-12-14 15:42:40|17968.31|17968.31|17968.31|17968.31|17968.31|17968.31|17968.31|17968.31|0
1639496580000|2021-12-14 15:43:00|17972.28|17972.28|17972.28|17972.28|17972.28|17972.28|17972.28|17972.28|0
1639496590000|2021-12-14 15:43:10|17968.31|17968.31|17972.28|17972.28|17972.28|17972.28|17968.31|17968.31|0
1639496600000|2021-12-14 15:43:20|17968.31|17968.31|17968.31|17968.31|17968.31|17968.31|17968.31|17968.31|0
1639496700000|2021-12-14 15:45:00|17965.52|17965.52|17965.52|17965.52|17965.52|17965.52|17965.52|17965.52|0
1639496710000|2021-12-14 15:45:10|17966.43|17966.43|17966.43|17966.43|17966.43|17966.43|17966.43|17966.43|0
1639496730000|2021-12-14 15:45:30|17965.04|17965.04|17965.04|17965.04|17965.04|17965.04|17965.04|17965.04|0
1639496760000|2021-12-14 15:46:00|17963.64|17963.64|17963.64|17963.64|17963.64|17963.64|17963.64|17963.64|0
1639496780000|2021-12-14 15:46:20|17959.67|17959.67|17959.67|17959.67|17959.67|17959.67|17959.67|17959.67|0
1639496810000|2021-12-14 15:46:50|17955.71|17955.71|17955.71|17955.71|17955.71|17955.71|17955.71|17955.71|0
1639496840000|2021-12-14 15:47:20|17951.74|17951.74|17948.94|17948.94|17951.74|17951.74|17948.94|17948.94|0
1639496850000|2021-12-14 15:47:30|17944.98|17944.98|17939.86|17939.86|17944.98|17944.98|17939.86|17939.86|0
1639496860000|2021-12-14 15:47:40|17938.46|17938.46|17938.46|17938.46|17938.46|17938.46|17938.46|17938.46|0
1639496870000|2021-12-14 15:47:50|17938|17938|17938|17938|17938|17938|17938|17938|0
1639496880000|2021-12-14 15:48:00|17937.54|17937.54|17933.57|17933.57|17937.54|17937.54|17933.57|17933.57|0
1639496890000|2021-12-14 15:48:10|17929.61|17929.61|17929.61|17929.61|17929.61|17929.61|17929.61|17929.61|0
1639496900000|2021-12-14 15:48:20|17921.68|17921.68|17925.64|17925.64|17925.64|17925.64|17921.68|17921.68|0
1639496920000|2021-12-14 15:48:40|17925.18|17925.18|17925.18|17925.18|17925.18|17925.18|17925.18|17925.18|0
1639496940000|2021-12-14 15:49:00|17921.22|17921.22|17917.25|17917.25|17921.22|17921.22|17917.25|17917.25|0
1639496950000|2021-12-14 15:49:10|17913.29|17913.29|17909.32|17909.32|17913.29|17913.29|17909.32|17909.32|0
1639496970000|2021-12-14 15:49:30|17903.72|17903.72|17907|17907|17907.92|17907.92|17903.72|17903.72|0
1639497000000|2021-12-14 15:50:00|17905.6|17905.6|17897.67|17897.67|17905.6|17905.6|17897.67|17897.67|0
1639497050000|2021-12-14 15:50:50|17897.21|17897.21|17891.16|17891.16|17897.21|17897.21|17891.16|17891.16|0
1639497070000|2021-12-14 15:51:10|17887.19|17887.19|17887.19|17887.19|17887.19|17887.19|17887.19|17887.19|0
1639497080000|2021-12-14 15:51:20|17883.23|17883.23|17879.26|17879.26|17883.23|17883.23|17879.26|17879.26|0
1639497100000|2021-12-14 15:51:40|17875.3|17875.3|17875.3|17875.3|17875.3|17875.3|17875.3|17875.3|0
1639497120000|2021-12-14 15:52:00|17874.84|17874.84|17870.87|17870.87|17874.84|17874.84|17870.87|17870.87|0
1639497160000|2021-12-14 15:52:40|17865.27|17865.27|17865.27|17865.27|17865.27|17865.27|17865.27|17865.27|0
1639497170000|2021-12-14 15:52:50|17869.24|17869.24|17877.63|17877.63|17877.63|17877.63|17869.24|17869.24|0
1639497270000|2021-12-14 15:54:30|17874.83|17874.83|17874.83|17874.83|17874.83|17874.83|17874.83|17874.83|0
1639497290000|2021-12-14 15:54:50|17877.63|17877.63|17877.63|17877.63|17877.63|17877.63|17877.63|17877.63|0
1639497300000|2021-12-14 15:55:00|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|17873.66|0
1639497320000|2021-12-14 15:55:20|17869.7|17869.7|17865.73|17865.73|17869.7|17869.7|17865.73|17865.73|0
1639497350000|2021-12-14 15:55:50|17864.33|17864.33|17864.33|17864.33|17864.33|17864.33|17864.33|17864.33|0
1639497370000|2021-12-14 15:56:10|17863.41|17863.41|17863.41|17863.41|17863.41|17863.41|17863.41|17863.41|0
1639497390000|2021-12-14 15:56:30|17859.45|17859.45|17858.05|17858.05|17859.45|17859.45|17858.05|17858.05|0
1639497400000|2021-12-14 15:56:40|17857.13|17857.13|17857.13|17857.13|17857.13|17857.13|17857.13|17857.13|0
1639497410000|2021-12-14 15:56:50|17861.09|17861.09|17861.09|17861.09|17861.09|17861.09|17861.09|17861.09|0
1639497460000|2021-12-14 15:57:40|17857.13|17857.13|17857.13|17857.13|17857.13|17857.13|17857.13|17857.13|0
1639497500000|2021-12-14 15:58:20|17855.73|17855.73|17855.73|17855.73|17855.73|17855.73|17855.73|17855.73|0
1639497520000|2021-12-14 15:58:40|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|0
1639497550000|2021-12-14 15:59:10|17853.16|17853.16|17853.16|17853.16|17853.16|17853.16|17853.16|17853.16|0
1639497560000|2021-12-14 15:59:20|17861.09|17861.09|17865.06|17865.06|17865.06|17865.06|17861.09|17861.09|0
1639497600000|2021-12-14 16:00:00|17861.09|17861.09|17854.33|17854.33|17861.09|17861.09|17854.33|17854.33|0
1639497610000|2021-12-14 16:00:10|17852.93|17852.93|17845|17845|17852.93|17852.93|17845|17845|0
1639497700000|2021-12-14 16:01:40|17848.97|17848.97|17847.57|17847.57|17848.97|17848.97|17847.57|17847.57|0
1639497740000|2021-12-14 16:02:20|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|0
1639497770000|2021-12-14 16:02:50|17852.7|17852.7|17847.33|17847.33|17852.7|17852.7|17847.33|17847.33|0
1639497780000|2021-12-14 16:03:00|17845.93|17845.93|17841.97|17841.97|17845.93|17845.93|17841.97|17841.97|0
1639497820000|2021-12-14 16:03:40|17838|17838|17843.37|17843.37|17843.37|17843.37|17838|17838|0
1639497860000|2021-12-14 16:04:20|17841.97|17841.97|17841.97|17841.97|17841.97|17841.97|17841.97|17841.97|0
1639497870000|2021-12-14 16:04:30|17843.37|17843.37|17843.37|17843.37|17843.37|17843.37|17843.37|17843.37|0
1639497880000|2021-12-14 16:04:40|17847.33|17847.33|17847.33|17847.33|17847.33|17847.33|17847.33|17847.33|0
1639497910000|2021-12-14 16:05:10|17854.33|17854.33|17851.53|17851.53|17854.33|17854.33|17851.53|17851.53|0
1639497930000|2021-12-14 16:05:30|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|0
1639497940000|2021-12-14 16:05:40|17859.46|17859.46|17859.46|17859.46|17859.46|17859.46|17859.46|17859.46|0
1639497960000|2021-12-14 16:06:00|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|17855.5|0
1639498000000|2021-12-14 16:06:40|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|17851.53|0
1639498040000|2021-12-14 16:07:20|17852.93|17852.93|17854.33|17854.33|17854.33|17854.33|17852.93|17852.93|0
1639498070000|2021-12-14 16:07:50|17855.73|17855.73|17855.73|17855.73|17855.73|17855.73|17855.73|17855.73|0
1639498180000|2021-12-14 16:09:40|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|0
1639498240000|2021-12-14 16:10:40|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|17861.07|0
1639498270000|2021-12-14 16:11:10|17865.04|17865.04|17869|17869|17869|17869|17865.04|17865.04|0
1639498310000|2021-12-14 16:11:50|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|17865.04|0
1639498330000|2021-12-14 16:12:10|17867.84|17867.84|17866.44|17866.44|17867.84|17867.84|17866.44|17866.44|0
1639498360000|2021-12-14 16:12:40|17862.47|17862.47|17862.47|17862.47|17862.47|17862.47|17862.47|17862.47|0
1639498370000|2021-12-14 16:12:50|17863.87|17863.87|17863.87|17863.87|17863.87|17863.87|17863.87|17863.87|0
1639498380000|2021-12-14 16:13:00|17859.91|17859.91|17859.91|17859.91|17859.91|17859.91|17859.91|17859.91|0
1639498390000|2021-12-14 16:13:10|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|17859.45|0
1639498410000|2021-12-14 16:13:30|17867.38|17867.38|17867.38|17867.38|17867.38|17867.38|17867.38|17867.38|0
1639498450000|2021-12-14 16:14:10|17855.48|17855.48|17855.48|17855.48|17855.48|17855.48|17855.48|17855.48|0
1639498470000|2021-12-14 16:14:30|17851.52|17851.52|17851.52|17851.52|17851.52|17851.52|17851.52|17851.52|0
1639498490000|2021-12-14 16:14:50|17847.55|17847.55|17844.75|17844.75|17847.55|17847.55|17840.79|17840.79|0
1639498500000|2021-12-14 16:15:00|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|0
1639498550000|2021-12-14 16:15:50|17840.79|17840.79|17844.75|17844.75|17844.75|17844.75|17840.79|17840.79|0
1639498570000|2021-12-14 16:16:10|17846.15|17846.15|17859.45|17859.45|17859.45|17859.45|17846.15|17846.15|0
1639498580000|2021-12-14 16:16:20|17860.85|17860.85|17862.25|17862.25|17862.25|17862.25|17860.85|17860.85|0
1639498600000|2021-12-14 16:16:40|17863.65|17863.65|17863.65|17863.65|17863.65|17863.65|17863.65|17863.65|0
1639498620000|2021-12-14 16:17:00|17862.25|17862.25|17860.85|17860.85|17862.25|17862.25|17860.85|17860.85|0
1639498630000|2021-12-14 16:17:10|17864.81|17864.81|17864.81|17864.81|17864.81|17864.81|17864.81|17864.81|0
1639498670000|2021-12-14 16:17:50|17868.78|17868.78|17872.74|17872.74|17872.74|17872.74|17868.78|17868.78|0
1639498700000|2021-12-14 16:18:20|17868.78|17868.78|17868.78|17868.78|17868.78|17868.78|17868.78|17868.78|0
1639498750000|2021-12-14 16:19:10|17865.98|17865.98|17865.98|17865.98|17865.98|17865.98|17865.98|17865.98|0
1639498800000|2021-12-14 16:20:00|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|0
1639498820000|2021-12-14 16:20:20|17871.34|17871.34|17871.34|17871.34|17871.34|17871.34|17871.34|17871.34|0
1639498830000|2021-12-14 16:20:30|17867.38|17867.38|17871.34|17871.34|17871.34|17871.34|17867.38|17867.38|0
1639498860000|2021-12-14 16:21:00|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|0
1639498870000|2021-12-14 16:21:10|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|0
1639498940000|2021-12-14 16:22:20|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|0
1639498960000|2021-12-14 16:22:40|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|17874.85|0
1639498970000|2021-12-14 16:22:50|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|0
1639498980000|2021-12-14 16:23:00|17869.48|17869.48|17869.48|17869.48|17869.48|17869.48|17869.48|17869.48|0
1639499060000|2021-12-14 16:24:20|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|0
1639499080000|2021-12-14 16:24:40|17877.42|17877.42|17873.45|17873.45|17877.42|17877.42|17873.45|17873.45|0
1639499100000|2021-12-14 16:25:00|17877.42|17877.42|17877.42|17877.42|17877.42|17877.42|17877.42|17877.42|0
1639499110000|2021-12-14 16:25:10|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|17873.45|0
1639499140000|2021-12-14 16:25:40|17869.48|17869.48|17870.88|17870.88|17870.88|17870.88|17869.48|17869.48|0
1639499170000|2021-12-14 16:26:10|17872.28|17872.28|17872.28|17872.28|17872.28|17872.28|17872.28|17872.28|0
1639499180000|2021-12-14 16:26:20|17870.88|17870.88|17869.48|17869.48|17870.88|17870.88|17869.48|17869.48|0
1639499210000|2021-12-14 16:26:50|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|17870.88|0
1639499300000|2021-12-14 16:28:20|17872.28|17872.28|17874.12|17874.12|17874.12|17874.12|17872.28|17872.28|0
1639499340000|2021-12-14 16:29:00|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|0
1639499350000|2021-12-14 16:29:10|17874.12|17874.12|17874.12|17874.12|17874.12|17874.12|17874.12|17874.12|0
1639499360000|2021-12-14 16:29:20|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|17875.52|0
1639499370000|2021-12-14 16:29:30|17876.92|17876.92|17876.92|17876.92|17876.92|17876.92|17876.92|17876.92|0
1639499380000|2021-12-14 16:29:40|17875.52|17875.52|17879.49|17879.49|17879.49|17879.49|17875.52|17875.52|0
1639499390000|2021-12-14 16:29:50|17878.11|17878.11|17878.13|17878.13|17879.51|17879.51|17875.79|17875.79|0
1639556100000|2021-12-15 08:15:00|17994.75|17994.75|17994.75|17994.75|17994.75|17994.75|17994.75|17994.75|0
1639556130000|2021-12-15 08:15:30|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|17996.74|0
1639556140000|2021-12-15 08:15:40|17990.79|17990.79|17990.79|17990.79|17990.79|17990.79|17990.79|17990.79|0
1639556150000|2021-12-15 08:15:50|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|18002.68|0
1639556260000|2021-12-15 08:17:40|18014.58|18014.58|18014.58|18014.58|18014.58|18014.58|18014.58|18014.58|0
1639556300000|2021-12-15 08:18:20|18010.61|18010.61|18010.61|18010.61|18010.61|18010.61|18010.61|18010.61|0
1639556350000|2021-12-15 08:19:10|18006.65|18006.65|18014.58|18014.58|18014.58|18014.58|18006.65|18006.65|0
1639556360000|2021-12-15 08:19:20|17998.72|17998.72|17982.86|17982.86|17998.72|17998.72|17982.86|17982.86|0
1639556370000|2021-12-15 08:19:30|17990.79|17990.79|17990.79|17990.79|17990.79|17990.79|17990.79|17990.79|0
1639556380000|2021-12-15 08:19:40|17982.86|17982.86|17982.86|17982.86|17982.86|17982.86|17982.86|17982.86|0
1639556400000|2021-12-15 08:20:00|17998.72|17998.72|18000.1|18000.1|18000.1|18000.1|17998.72|17998.72|0
1639556500000|2021-12-15 08:21:40|17992.17|17992.17|17982.37|17982.37|17992.17|17992.17|17982.37|17982.37|0
1639556540000|2021-12-15 08:22:20|17994.27|17994.27|17994.27|17994.27|17994.27|17994.27|17994.27|17994.27|0
1639556570000|2021-12-15 08:22:50|17990.3|17990.3|17990.3|17990.3|17990.3|17990.3|17990.3|17990.3|0
1639556590000|2021-12-15 08:23:10|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|17986.16|0
1639556650000|2021-12-15 08:24:10|17991.76|17991.76|17991.76|17991.76|17991.76|17991.76|17991.76|17991.76|0
1639556720000|2021-12-15 08:25:20|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|0
1639556820000|2021-12-15 08:27:00|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|0
1639556830000|2021-12-15 08:27:10|17998.49|17998.49|17998.49|17998.49|17998.49|17998.49|17998.49|17998.49|0
1639556850000|2021-12-15 08:27:30|18018.31|18018.31|18014.35|18014.35|18018.31|18018.31|18014.35|18014.35|0
1639556860000|2021-12-15 08:27:40|17982.62|17982.62|17982.62|17982.62|17982.62|17982.62|17982.62|17982.62|0
1639556900000|2021-12-15 08:28:20|17998.49|17998.49|18002.45|18002.45|18002.45|18002.45|17998.49|17998.49|0
1639556940000|2021-12-15 08:29:00|18006.42|18006.42|18006.42|18006.42|18006.42|18006.42|18006.42|18006.42|0
1639556980000|2021-12-15 08:29:40|17998.49|17998.49|17998.49|17998.49|17998.49|17998.49|17998.49|17998.49|0
1639557000000|2021-12-15 08:30:00|17986.59|17986.59|17986.59|17986.59|17986.59|17986.59|17986.59|17986.59|0
1639557080000|2021-12-15 08:31:20|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|17978.66|0
1639557120000|2021-12-15 08:32:00|17970.73|17970.73|17970.73|17970.73|17970.73|17970.73|17970.73|17970.73|0
1639557130000|2021-12-15 08:32:10|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|0
1639557140000|2021-12-15 08:32:20|17958.83|17958.83|17958.83|17958.83|17958.83|17958.83|17958.83|17958.83|0
1639557160000|2021-12-15 08:32:40|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|0
1639557190000|2021-12-15 08:33:10|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|0
1639557220000|2021-12-15 08:33:40|17954.87|17954.87|17954.87|17954.87|17954.87|17954.87|17954.87|17954.87|0
1639557230000|2021-12-15 08:33:50|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|17952.07|0
1639557290000|2021-12-15 08:34:50|17940.17|17940.17|17940.17|17940.17|17940.17|17940.17|17940.17|17940.17|0
1639557350000|2021-12-15 08:35:50|17952.07|17952.07|17956.03|17956.03|17956.03|17956.03|17952.07|17952.07|0
1639557360000|2021-12-15 08:36:00|17958.83|17958.83|17958.83|17958.83|17958.83|17958.83|17958.83|17958.83|0
1639557380000|2021-12-15 08:36:20|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|17962.8|0
1639557420000|2021-12-15 08:37:00|17957.2|17957.2|17951.6|17951.6|17957.2|17957.2|17951.6|17951.6|0
1639557520000|2021-12-15 08:38:40|17943.67|17943.67|17943.67|17943.67|17943.67|17943.67|17943.67|17943.67|0
1639557550000|2021-12-15 08:39:10|17947.87|17947.87|17947.87|17947.87|17947.87|17947.87|17947.87|17947.87|0
1639557570000|2021-12-15 08:39:30|17959.77|17959.77|17951.84|17951.84|17959.77|17959.77|17951.84|17951.84|0
1639557580000|2021-12-15 08:39:40|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|0
1639557650000|2021-12-15 08:40:50|17940.87|17940.87|17940.87|17940.87|17940.87|17940.87|17940.87|17940.87|0
1639557680000|2021-12-15 08:41:20|17944.84|17944.84|17940.87|17940.87|17944.84|17944.84|17940.87|17940.87|0
1639557720000|2021-12-15 08:42:00|17936.91|17936.91|17917.08|17917.08|17936.91|17936.91|17917.08|17917.08|0
1639557730000|2021-12-15 08:42:10|17915.68|17915.68|17915.68|17915.68|17915.68|17915.68|17915.68|17915.68|0
1639557760000|2021-12-15 08:42:40|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|17913.84|0
1639557820000|2021-12-15 08:43:40|17909.88|17909.88|17915.48|17915.48|17915.48|17915.48|17909.88|17909.88|0
1639557840000|2021-12-15 08:44:00|17927.37|17927.37|17927.37|17927.37|17927.37|17927.37|17927.37|17927.37|0
1639557870000|2021-12-15 08:44:30|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|17915.48|0
1639557910000|2021-12-15 08:45:10|17916.85|17916.85|17912.89|17912.89|17916.85|17916.85|17912.89|17912.89|0
1639557920000|2021-12-15 08:45:20|17908.69|17908.69|17908.69|17908.69|17908.69|17908.69|17908.69|17908.69|0
1639557950000|2021-12-15 08:45:50|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|0
1639557960000|2021-12-15 08:46:00|17904.73|17904.73|17916.62|17916.62|17916.62|17916.62|17904.73|17904.73|0
1639558080000|2021-12-15 08:48:00|17920.59|17920.59|17920.59|17920.59|17920.59|17920.59|17920.59|17920.59|0
1639558090000|2021-12-15 08:48:10|17912.66|17912.66|17908.69|17908.69|17912.66|17912.66|17908.69|17908.69|0
1639558140000|2021-12-15 08:49:00|17912.66|17912.66|17920.59|17920.59|17920.59|17920.59|17912.66|17912.66|0
1639558170000|2021-12-15 08:49:30|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|0
1639558180000|2021-12-15 08:49:40|17912.66|17912.66|17912.66|17912.66|17912.66|17912.66|17912.66|17912.66|0
1639558210000|2021-12-15 08:50:10|17916.62|17916.62|17916.62|17916.62|17916.62|17916.62|17916.62|17916.62|0
1639558250000|2021-12-15 08:50:50|17915.24|17915.24|17915.24|17915.24|17915.24|17915.24|17915.24|17915.24|0
1639558260000|2021-12-15 08:51:00|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|0
1639558290000|2021-12-15 08:51:30|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|0
1639558300000|2021-12-15 08:51:40|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|0
1639558390000|2021-12-15 08:53:10|17939.5|17939.5|17939.5|17939.5|17939.5|17939.5|17939.5|17939.5|0
1639558440000|2021-12-15 08:54:00|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|0
1639558460000|2021-12-15 08:54:20|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|17923.64|0
1639558470000|2021-12-15 08:54:30|17931.57|17931.57|17931.57|17931.57|17932.97|17932.97|17931.57|17931.57|0
1639558480000|2021-12-15 08:54:40|17932.95|17932.95|17928.75|17928.75|17932.95|17932.95|17928.75|17928.75|0
1639558530000|2021-12-15 08:55:30|17940.65|17940.65|17932.72|17932.72|17940.65|17940.65|17932.72|17932.72|0
1639558670000|2021-12-15 08:57:50|17944.61|17944.61|17944.61|17944.61|17944.61|17944.61|17944.61|17944.61|0
1639558690000|2021-12-15 08:58:10|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|0
1639558720000|2021-12-15 08:58:40|17936.68|17936.68|17932.72|17932.72|17936.68|17936.68|17932.72|17932.72|0
1639558790000|2021-12-15 08:59:50|17934.12|17934.12|17931.32|17931.32|17934.12|17934.12|17931.32|17931.32|0
1639558800000|2021-12-15 09:00:00|17939.25|17939.25|17939.25|17939.25|17943.21|17943.21|17939.25|17939.25|0
1639558810000|2021-12-15 09:00:10|17935.28|17935.28|17931.32|17931.32|17935.28|17935.28|17931.32|17931.32|0
1639558850000|2021-12-15 09:00:50|17941.11|17941.11|17938.31|17938.31|17941.11|17941.11|17938.31|17938.31|0
1639558900000|2021-12-15 09:01:40|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|0
1639558940000|2021-12-15 09:02:20|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|0
1639558980000|2021-12-15 09:03:00|17945.08|17945.08|17945.08|17945.08|17945.08|17945.08|17945.08|17945.08|0
1639559040000|2021-12-15 09:04:00|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|0
1639559060000|2021-12-15 09:04:20|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|17939.73|0
1639559070000|2021-12-15 09:04:30|17943.7|17943.7|17943.7|17943.7|17943.7|17943.7|17943.7|17943.7|0
1639559080000|2021-12-15 09:04:40|17941.86|17941.86|17941.86|17941.86|17941.86|17941.86|17941.86|17941.86|0
1639559270000|2021-12-15 09:07:50|17937.89|17937.89|17937.89|17937.89|17937.89|17937.89|17937.89|17937.89|0
1639559280000|2021-12-15 09:08:00|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|0
1639559290000|2021-12-15 09:08:10|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|0
1639559300000|2021-12-15 09:08:20|17910.14|17910.14|17867.45|17867.45|17910.14|17910.14|17867.45|17867.45|0
1639559320000|2021-12-15 09:08:40|17875.38|17875.38|17875.38|17875.38|17879.35|17879.35|17871.42|17871.42|0
1639559350000|2021-12-15 09:09:10|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|17883.31|0
1639559400000|2021-12-15 09:10:00|17875.38|17875.38|17875.38|17875.38|17875.38|17875.38|17875.38|17875.38|0
1639559410000|2021-12-15 09:10:10|17871.42|17871.42|17871.42|17871.42|17871.42|17871.42|17871.42|17871.42|0
1639559490000|2021-12-15 09:11:30|17867.45|17867.45|17867.45|17867.45|17867.45|17867.45|17867.45|17867.45|0
1639559520000|2021-12-15 09:12:00|17865.61|17865.61|17865.61|17865.61|17865.61|17865.61|17865.61|17865.61|0
1639559560000|2021-12-15 09:12:40|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|17869.58|0
1639559600000|2021-12-15 09:13:20|17877.51|17877.51|17877.51|17877.51|17877.51|17877.51|17877.51|17877.51|0
1639559620000|2021-12-15 09:13:40|17873.55|17873.55|17873.55|17873.55|17873.55|17873.55|17873.55|17873.55|0
1639559640000|2021-12-15 09:14:00|17877.74|17877.74|17877.74|17877.74|17877.74|17877.74|17877.74|17877.74|0
1639559730000|2021-12-15 09:15:30|17869.81|17869.81|17869.81|17869.81|17869.81|17869.81|17869.81|17869.81|0
1639559910000|2021-12-15 09:18:30|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|0
1639559920000|2021-12-15 09:18:40|17875.41|17875.41|17875.41|17875.41|17875.41|17875.41|17875.41|17875.41|0
1639559960000|2021-12-15 09:19:20|17867.48|17867.48|17867.48|17867.48|17867.48|17867.48|17867.48|17867.48|0
1639559980000|2021-12-15 09:19:40|17871.45|17871.45|17863.52|17863.52|17871.45|17871.45|17863.52|17863.52|0
1639560030000|2021-12-15 09:20:30|17861.68|17861.68|17854.68|17854.68|17861.68|17861.68|17854.68|17854.68|0
1639560040000|2021-12-15 09:20:40|17858.64|17858.64|17858.64|17858.64|17858.64|17858.64|17858.64|17858.64|0
1639560130000|2021-12-15 09:22:10|17858.18|17858.18|17858.18|17858.18|17858.18|17858.18|17858.18|17858.18|0
1639560270000|2021-12-15 09:24:30|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|17878.01|0
1639560380000|2021-12-15 09:26:20|17880.81|17880.81|17880.81|17880.81|17880.81|17880.81|17880.81|17880.81|0
1639560450000|2021-12-15 09:27:30|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|0
1639560580000|2021-12-15 09:29:40|17874.28|17874.28|17862.38|17862.38|17874.28|17874.28|17862.38|17862.38|0
1639560620000|2021-12-15 09:30:20|17858.42|17858.42|17858.42|17858.42|17858.42|17858.42|17858.42|17858.42|0
1639560800000|2021-12-15 09:33:20|17864.37|17864.37|17864.37|17864.37|17864.37|17864.37|17864.37|17864.37|0
1639560830000|2021-12-15 09:33:50|17870.31|17870.31|17870.31|17870.31|17870.31|17870.31|17870.31|17870.31|0
1639561000000|2021-12-15 09:36:40|17874.28|17874.28|17866.35|17866.35|17874.28|17874.28|17866.35|17866.35|0
1639561010000|2021-12-15 09:36:50|17870.31|17870.31|17870.31|17870.31|17870.31|17870.31|17870.31|17870.31|0
1639561020000|2021-12-15 09:37:00|17871.71|17871.71|17869.73|17869.73|17871.71|17871.71|17869.73|17869.73|0
1639561040000|2021-12-15 09:37:20|17875.68|17875.68|17879.64|17879.64|17879.64|17879.64|17875.68|17875.68|0
1639561050000|2021-12-15 09:37:30|17871.71|17871.71|17871.71|17871.71|17871.71|17871.71|17871.71|17871.71|0
1639561100000|2021-12-15 09:38:20|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|17869.73|0
1639561120000|2021-12-15 09:38:40|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|17867.75|0
1639561170000|2021-12-15 09:39:30|17866.37|17866.37|17866.37|17866.37|17866.37|17866.37|17866.37|17866.37|0
1639561210000|2021-12-15 09:40:10|17862.4|17862.4|17862.4|17862.4|17862.4|17862.4|17862.4|17862.4|0
1639561260000|2021-12-15 09:41:00|17870.33|17870.33|17862.4|17862.4|17870.33|17870.33|17862.4|17862.4|0
1639561310000|2021-12-15 09:41:50|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|0
1639561330000|2021-12-15 09:42:10|17859.15|17859.15|17859.15|17859.15|17859.15|17859.15|17859.15|17859.15|0
1639561340000|2021-12-15 09:42:20|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|17861.94|0
1639561410000|2021-12-15 09:43:30|17854.01|17854.01|17854.01|17854.01|17854.01|17854.01|17854.01|17854.01|0
1639561420000|2021-12-15 09:43:40|17854.47|17854.47|17854.47|17854.47|17854.47|17854.47|17854.47|17854.47|0
1639561450000|2021-12-15 09:44:10|17862.4|17862.4|17862.4|17862.4|17862.4|17862.4|17862.4|17862.4|0
1639561480000|2021-12-15 09:44:40|17863.78|17863.78|17866.58|17866.58|17866.58|17866.58|17863.78|17863.78|0
1639561580000|2021-12-15 09:46:20|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|0
1639561610000|2021-12-15 09:46:50|17874.75|17874.75|17874.75|17874.75|17874.75|17874.75|17874.75|17874.75|0
1639561650000|2021-12-15 09:47:30|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|17870.55|0
1639561690000|2021-12-15 09:48:10|17874.51|17874.51|17874.51|17874.51|17874.51|17874.51|17874.51|17874.51|0
1639561700000|2021-12-15 09:48:20|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|17875.91|0
1639561720000|2021-12-15 09:48:40|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|0
1639561750000|2021-12-15 09:49:10|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|0
1639561760000|2021-12-15 09:49:20|17869.38|17869.38|17869.38|17869.38|17869.38|17869.38|17869.38|17869.38|0
1639561790000|2021-12-15 09:49:50|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|17873.35|0
1639561860000|2021-12-15 09:51:00|17885.24|17885.24|17877.31|17877.31|17885.24|17885.24|17877.31|17877.31|0
1639561900000|2021-12-15 09:51:40|17881.28|17881.28|17881.28|17881.28|17881.28|17881.28|17881.28|17881.28|0
1639561910000|2021-12-15 09:51:50|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|17877.31|0
1639561920000|2021-12-15 09:52:00|17881.28|17881.28|17881.28|17881.28|17881.28|17881.28|17881.28|17881.28|0
1639561980000|2021-12-15 09:53:00|17877.31|17877.31|17881.28|17881.28|17881.28|17881.28|17877.31|17877.31|0
1639562010000|2021-12-15 09:53:30|17885.24|17885.24|17889.21|17889.21|17889.21|17889.21|17885.24|17885.24|0
1639562020000|2021-12-15 09:53:40|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|0
1639562030000|2021-12-15 09:53:50|17889.21|17889.21|17889.21|17889.21|17889.21|17889.21|17889.21|17889.21|0
1639562040000|2021-12-15 09:54:00|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|0
1639562050000|2021-12-15 09:54:10|17897.14|17897.14|17889.21|17889.21|17897.14|17897.14|17889.21|17889.21|0
1639562070000|2021-12-15 09:54:30|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|17893.17|0
1639562110000|2021-12-15 09:55:10|17897.14|17897.14|17897.14|17897.14|17897.14|17897.14|17897.14|17897.14|0
1639562170000|2021-12-15 09:56:10|17902.74|17902.74|17902.74|17902.74|17902.74|17902.74|17902.74|17902.74|0
1639562220000|2021-12-15 09:57:00|17898.77|17898.77|17898.77|17898.77|17898.77|17898.77|17898.77|17898.77|0
1639562270000|2021-12-15 09:57:50|17899.69|17899.69|17906.69|17906.69|17906.69|17906.69|17899.69|17899.69|0
1639562300000|2021-12-15 09:58:20|17910.65|17910.65|17906.69|17906.69|17910.65|17910.65|17906.69|17906.69|0
1639562310000|2021-12-15 09:58:30|17914.62|17914.62|17914.62|17914.62|17914.62|17914.62|17914.62|17914.62|0
1639562340000|2021-12-15 09:59:00|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|17906.69|0
1639562350000|2021-12-15 09:59:10|17910.65|17910.65|17906.69|17906.69|17910.65|17910.65|17906.69|17906.69|0
1639562410000|2021-12-15 10:00:10|17907.15|17907.15|17907.15|17907.15|17907.15|17907.15|17907.15|17907.15|0
1639562420000|2021-12-15 10:00:20|17903.18|17903.18|17903.18|17903.18|17903.18|17903.18|17903.18|17903.18|0
1639562430000|2021-12-15 10:00:30|17907.15|17907.15|17907.15|17907.15|17907.15|17907.15|17907.15|17907.15|0
1639562510000|2021-12-15 10:01:50|17911.11|17911.11|17915.08|17915.08|17915.08|17915.08|17911.11|17911.11|0
1639562520000|2021-12-15 10:02:00|17911.11|17911.11|17923.01|17923.01|17923.01|17923.01|17911.11|17911.11|0
1639562530000|2021-12-15 10:02:10|17923.93|17923.93|17923.93|17923.93|17923.93|17923.93|17923.93|17923.93|0
1639562590000|2021-12-15 10:03:10|17935.82|17935.82|17923.93|17923.93|17935.82|17935.82|17923.93|17923.93|0
1639562600000|2021-12-15 10:03:20|17927.89|17927.89|17919.96|17919.96|17931.86|17931.86|17919.96|17919.96|0
1639562610000|2021-12-15 10:03:30|17923.93|17923.93|17923.93|17923.93|17923.93|17923.93|17923.93|17923.93|0
1639562620000|2021-12-15 10:03:40|17929.53|17929.53|17930.92|17930.92|17930.92|17930.92|17929.53|17929.53|0
1639562640000|2021-12-15 10:04:00|17931.38|17931.38|17934.18|17934.18|17934.18|17934.18|17931.38|17931.38|0
1639562650000|2021-12-15 10:04:10|17946.08|17946.08|17934.18|17934.18|17946.08|17946.08|17934.18|17934.18|0
1639562670000|2021-12-15 10:04:30|17942.11|17942.11|17942.11|17942.11|17942.11|17942.11|17942.11|17942.11|0
1639562700000|2021-12-15 10:05:00|17943.49|17943.49|17943.49|17943.49|17943.49|17943.49|17943.49|17943.49|0
1639562710000|2021-12-15 10:05:10|17940.69|17940.69|17932.76|17932.76|17940.69|17940.69|17932.76|17932.76|0
1639562770000|2021-12-15 10:06:10|17940.69|17940.69|17967.52|17967.52|17967.52|17967.52|17940.69|17940.69|0
1639562780000|2021-12-15 10:06:20|17987.34|17987.34|17979.41|17979.41|17987.34|17987.34|17979.41|17979.41|0
1639562820000|2021-12-15 10:07:00|17991.31|17991.31|17999.24|17999.24|17999.24|17999.24|17991.31|17991.31|0
1639562830000|2021-12-15 10:07:10|17995.27|17995.27|17995.27|17995.27|17995.27|17995.27|17995.27|17995.27|0
1639562840000|2021-12-15 10:07:20|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|17991.31|0
1639562880000|2021-12-15 10:08:00|17987.34|17987.34|17979.41|17979.41|17987.34|17987.34|17979.41|17979.41|0
1639562890000|2021-12-15 10:08:10|17975.45|17975.45|17975.45|17975.45|17975.45|17975.45|17975.45|17975.45|0
1639562900000|2021-12-15 10:08:20|17959.59|17959.59|17951.66|17951.66|17959.59|17959.59|17951.66|17951.66|0
1639563000000|2021-12-15 10:10:00|17955.62|17955.62|17955.62|17955.62|17955.62|17955.62|17955.62|17955.62|0
1639563020000|2021-12-15 10:10:20|17947.69|17947.69|17947.69|17947.69|17947.69|17947.69|17947.69|17947.69|0
1639563050000|2021-12-15 10:10:50|17943.73|17943.73|17943.73|17943.73|17943.73|17943.73|17943.73|17943.73|0
1639563090000|2021-12-15 10:11:30|17942.33|17942.33|17942.33|17942.33|17942.33|17942.33|17942.33|17942.33|0
1639563160000|2021-12-15 10:12:40|17938.36|17938.36|17938.36|17938.36|17938.36|17938.36|17938.36|17938.36|0
1639563210000|2021-12-15 10:13:30|17941.16|17941.16|17941.16|17941.16|17941.16|17941.16|17941.16|17941.16|0
1639563370000|2021-12-15 10:16:10|17939.78|17939.78|17940.24|17940.24|17940.24|17940.24|17939.78|17939.78|0
1639563460000|2021-12-15 10:17:40|17936.28|17936.28|17932.31|17932.31|17936.28|17936.28|17932.31|17932.31|0
1639563470000|2021-12-15 10:17:50|17936.51|17936.51|17936.51|17936.51|17936.51|17936.51|17936.51|17936.51|0
1639563490000|2021-12-15 10:18:10|17939.31|17939.31|17939.31|17939.31|17939.31|17939.31|17939.31|17939.31|0
1639563650000|2021-12-15 10:20:50|17938.39|17938.39|17938.39|17938.39|17938.39|17938.39|17938.39|17938.39|0
1639563710000|2021-12-15 10:21:50|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|17942.35|0
1639563720000|2021-12-15 10:22:00|17943.75|17943.75|17938.39|17938.39|17943.75|17943.75|17938.39|17938.39|0
1639563750000|2021-12-15 10:22:30|17936.99|17936.99|17936.99|17936.99|17936.99|17936.99|17936.99|17936.99|0
1639563860000|2021-12-15 10:24:20|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|0
1639563870000|2021-12-15 10:24:30|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|17929.99|0
1639563930000|2021-12-15 10:25:30|17932.79|17932.79|17932.79|17932.79|17932.79|17932.79|17932.79|17932.79|0
1639563960000|2021-12-15 10:26:00|17934.17|17934.17|17934.17|17934.17|17934.17|17934.17|17934.17|17934.17|0
1639563990000|2021-12-15 10:26:30|17930.2|17930.2|17930.2|17930.2|17930.2|17930.2|17930.2|17930.2|0
1639564000000|2021-12-15 10:26:40|17934.4|17934.4|17934.4|17934.4|17934.4|17934.4|17934.4|17934.4|0
1639564030000|2021-12-15 10:27:10|17930.44|17930.44|17930.44|17930.44|17930.44|17930.44|17930.44|17930.44|0
1639564080000|2021-12-15 10:28:00|17927.64|17927.64|17927.64|17927.64|17927.64|17927.64|17927.64|17927.64|0
1639564120000|2021-12-15 10:28:40|17930.44|17930.44|17926.24|17926.24|17930.44|17930.44|17926.24|17926.24|0
1639564150000|2021-12-15 10:29:10|17922.27|17922.27|17922.27|17922.27|17922.27|17922.27|17922.27|17922.27|0
1639564190000|2021-12-15 10:29:50|17926.24|17926.24|17926.24|17926.24|17926.24|17926.24|17926.24|17926.24|0
1639564200000|2021-12-15 10:30:00|17924.84|17924.84|17924.84|17924.84|17924.84|17924.84|17924.84|17924.84|0
1639564360000|2021-12-15 10:32:40|17928.8|17928.8|17924.84|17924.84|17928.8|17928.8|17924.84|17924.84|0
1639564380000|2021-12-15 10:33:00|17922.04|17922.04|17920.64|17920.64|17922.04|17922.04|17920.64|17920.64|0
1639564450000|2021-12-15 10:34:10|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|17916.68|0
1639564510000|2021-12-15 10:35:10|17916.22|17916.22|17916.22|17916.22|17916.22|17916.22|17916.22|17916.22|0
1639564680000|2021-12-15 10:38:00|17904.32|17904.32|17904.32|17904.32|17904.32|17904.32|17904.32|17904.32|0
1639564790000|2021-12-15 10:39:50|17897.32|17897.32|17897.32|17897.32|17897.32|17897.32|17897.32|17897.32|0
1639564820000|2021-12-15 10:40:20|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|17893.12|0
1639564840000|2021-12-15 10:40:40|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|17891.75|0
1639564940000|2021-12-15 10:42:20|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|17895.71|0
1639564960000|2021-12-15 10:42:40|17887.78|17887.78|17883.82|17883.82|17887.78|17887.78|17883.82|17883.82|0
1639565100000|2021-12-15 10:45:00|17881.02|17881.02|17878.45|17878.45|17882.42|17882.42|17878.45|17878.45|0
1639565330000|2021-12-15 10:48:50|17870.52|17870.52|17870.52|17870.52|17870.52|17870.52|17870.52|17870.52|0
1639565350000|2021-12-15 10:49:10|17871.92|17871.92|17869.12|17869.12|17871.92|17871.92|17869.12|17869.12|0
1639565360000|2021-12-15 10:49:20|17857.22|17857.22|17857.22|17857.22|17857.22|17857.22|17857.22|17857.22|0
1639565370000|2021-12-15 10:49:30|17861.19|17861.19|17861.19|17861.19|17861.19|17861.19|17861.19|17861.19|0
1639565420000|2021-12-15 10:50:20|17857.22|17857.22|17857.22|17857.22|17857.22|17857.22|17857.22|17857.22|0
1639565640000|2021-12-15 10:54:00|17861.19|17861.19|17861.19|17861.19|17861.19|17861.19|17861.19|17861.19|0
1639565650000|2021-12-15 10:54:10|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|0
1639565670000|2021-12-15 10:54:30|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|0
1639565730000|2021-12-15 10:55:30|17854.64|17854.64|17854.18|17854.18|17854.64|17854.64|17854.18|17854.18|0
1639565930000|2021-12-15 10:58:50|17858.14|17858.14|17854.18|17854.18|17858.14|17858.14|17854.18|17854.18|0
1639566010000|2021-12-15 11:00:10|17862.11|17862.11|17862.11|17862.11|17862.11|17862.11|17862.11|17862.11|0
1639566110000|2021-12-15 11:01:50|17854.18|17854.18|17853.72|17853.72|17854.18|17854.18|17853.72|17853.72|0
1639566220000|2021-12-15 11:03:40|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|17854.18|0
1639566230000|2021-12-15 11:03:50|17849.98|17849.98|17847.18|17847.18|17849.98|17849.98|17847.18|17847.18|0
1639566240000|2021-12-15 11:04:00|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|0
1639566260000|2021-12-15 11:04:20|17841.82|17841.82|17841.82|17841.82|17841.82|17841.82|17841.82|17841.82|0
1639566270000|2021-12-15 11:04:30|17840.42|17840.42|17840.42|17840.42|17840.42|17840.42|17840.42|17840.42|0
1639566300000|2021-12-15 11:05:00|17844.62|17844.62|17843.22|17843.22|17844.62|17844.62|17843.22|17843.22|0
1639566360000|2021-12-15 11:06:00|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|17839.25|0
1639566440000|2021-12-15 11:07:20|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|0
1639566500000|2021-12-15 11:08:20|17847.18|17847.18|17847.18|17847.18|17847.18|17847.18|17847.18|17847.18|0
1639566610000|2021-12-15 11:10:10|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|17843.22|0
1639566710000|2021-12-15 11:11:50|17843.68|17843.68|17843.68|17843.68|17843.68|17843.68|17843.68|17843.68|0
1639566780000|2021-12-15 11:13:00|17842.3|17842.3|17840.9|17840.9|17842.3|17842.3|17839.5|17839.5|0
1639566790000|2021-12-15 11:13:10|17848.83|17848.83|17848.83|17848.83|17848.83|17848.83|17848.83|17848.83|0
1639566800000|2021-12-15 11:13:20|17844.86|17844.86|17852.79|17852.79|17852.79|17852.79|17844.86|17844.86|0
1639566820000|2021-12-15 11:13:40|17844.86|17844.86|17844.86|17844.86|17844.86|17844.86|17844.86|17844.86|0
1639566900000|2021-12-15 11:15:00|17846.26|17846.26|17846.26|17846.26|17846.26|17846.26|17846.26|17846.26|0
1639566910000|2021-12-15 11:15:10|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|17853.26|0
1639566960000|2021-12-15 11:16:00|17856.06|17856.06|17857.46|17857.46|17857.46|17857.46|17856.06|17856.06|0
1639566980000|2021-12-15 11:16:20|17860.26|17860.26|17862.58|17862.58|17862.58|17862.58|17860.26|17860.26|0
1639566990000|2021-12-15 11:16:30|17863.04|17863.04|17862.58|17862.58|17863.04|17863.04|17862.58|17862.58|0
1639567020000|2021-12-15 11:17:00|17863.5|17863.5|17863.5|17863.5|17863.5|17863.5|17863.5|17863.5|0
1639567060000|2021-12-15 11:17:40|17863.95|17863.95|17863.95|17863.95|17863.95|17863.95|17863.95|17863.95|0
1639567110000|2021-12-15 11:18:30|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|17869.55|0
1639567120000|2021-12-15 11:18:40|17877.48|17877.48|17877.48|17877.48|17877.48|17877.48|17877.48|17877.48|0
1639567240000|2021-12-15 11:20:40|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|17874.68|0
1639567260000|2021-12-15 11:21:00|17866.75|17866.75|17862.79|17862.79|17866.75|17866.75|17862.79|17862.79|0
1639567290000|2021-12-15 11:21:30|17859.99|17859.99|17860.45|17860.45|17860.45|17860.45|17859.99|17859.99|0
1639567330000|2021-12-15 11:22:10|17868.38|17868.38|17876.31|17876.31|17876.31|17876.31|17868.38|17868.38|0
1639567380000|2021-12-15 11:23:00|17872.34|17872.34|17868.38|17868.38|17872.34|17872.34|17868.38|17868.38|0
1639567450000|2021-12-15 11:24:10|17872.58|17872.58|17872.58|17872.58|17872.58|17872.58|17872.58|17872.58|0
1639567500000|2021-12-15 11:25:00|17873.04|17873.04|17873.04|17873.04|17873.04|17873.04|17873.04|17873.04|0
1639567520000|2021-12-15 11:25:20|17869.07|17869.07|17873.04|17873.04|17873.04|17873.04|17869.07|17869.07|0
1639567550000|2021-12-15 11:25:50|17875.84|17875.84|17871.87|17871.87|17875.84|17875.84|17871.87|17871.87|0
1639567610000|2021-12-15 11:26:50|17873.27|17873.27|17873.27|17873.27|17873.27|17873.27|17873.27|17873.27|0
1639567620000|2021-12-15 11:27:00|17873.73|17873.73|17873.73|17873.73|17873.73|17873.73|17873.73|17873.73|0
1639567630000|2021-12-15 11:27:10|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|17872.33|0
1639567690000|2021-12-15 11:28:10|17868.37|17868.37|17868.37|17868.37|17868.37|17868.37|17868.37|17868.37|0
1639567700000|2021-12-15 11:28:20|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|17871.17|0
1639567880000|2021-12-15 11:31:20|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|0
1639567940000|2021-12-15 11:32:20|17866.74|17866.74|17865.34|17865.34|17866.74|17866.74|17865.34|17865.34|0
1639567970000|2021-12-15 11:32:50|17857.41|17857.41|17853.44|17853.44|17857.41|17857.41|17853.44|17853.44|0
1639568010000|2021-12-15 11:33:30|17857.41|17857.41|17857.41|17857.41|17857.41|17857.41|17857.41|17857.41|0
1639568020000|2021-12-15 11:33:40|17854.61|17854.61|17854.61|17854.61|17854.61|17854.61|17854.61|17854.61|0
1639568140000|2021-12-15 11:35:40|17853.21|17853.21|17853.21|17853.21|17853.21|17853.21|17853.21|17853.21|0
1639568180000|2021-12-15 11:36:20|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|17849.01|0
1639568250000|2021-12-15 11:37:30|17856.01|17856.01|17854.61|17854.61|17856.01|17856.01|17854.61|17854.61|0
1639568330000|2021-12-15 11:38:50|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|0
1639568430000|2021-12-15 11:40:30|17858.58|17858.58|17858.58|17858.58|17858.58|17858.58|17858.58|17858.58|0
1639568440000|2021-12-15 11:40:40|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|17862.77|0
1639568460000|2021-12-15 11:41:00|17859.98|17859.98|17859.98|17859.98|17859.98|17859.98|17859.98|17859.98|0
1639568550000|2021-12-15 11:42:30|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|0
1639568560000|2021-12-15 11:42:40|17856.72|17856.72|17856.72|17856.72|17856.72|17856.72|17856.72|17856.72|0
1639568710000|2021-12-15 11:45:10|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|17852.75|0
1639568720000|2021-12-15 11:45:20|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|17851.35|0
1639568730000|2021-12-15 11:45:30|17850.89|17850.89|17850.89|17850.89|17850.89|17850.89|17850.89|17850.89|0
1639568790000|2021-12-15 11:46:30|17858.82|17858.82|17858.82|17858.82|17858.82|17858.82|17858.82|17858.82|0
1639568980000|2021-12-15 11:49:40|17862.79|17862.79|17870.72|17870.72|17870.72|17870.72|17862.79|17862.79|0
1639569000000|2021-12-15 11:50:00|17874.68|17874.68|17870.72|17870.72|17874.68|17874.68|17870.72|17870.72|0
1639569010000|2021-12-15 11:50:10|17866.75|17866.75|17866.75|17866.75|17866.75|17866.75|17866.75|17866.75|0
1639569060000|2021-12-15 11:51:00|17863.95|17863.95|17861.16|17861.16|17863.95|17863.95|17861.16|17861.16|0
1639569120000|2021-12-15 11:52:00|17862.56|17862.56|17854.62|17854.62|17862.56|17862.56|17854.62|17854.62|0
1639569190000|2021-12-15 11:53:10|17850.66|17850.66|17850.66|17850.66|17850.66|17850.66|17850.66|17850.66|0
1639569270000|2021-12-15 11:54:30|17843.66|17843.66|17840.86|17840.86|17843.66|17843.66|17840.86|17840.86|0
1639569280000|2021-12-15 11:54:40|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|0
1639569340000|2021-12-15 11:55:40|17845.06|17845.06|17839.46|17839.46|17845.06|17845.06|17839.46|17839.46|0
1639569500000|2021-12-15 11:58:20|17833.87|17833.87|17833.87|17833.87|17833.87|17833.87|17833.87|17833.87|0
1639569530000|2021-12-15 11:58:50|17833.41|17833.41|17833.41|17833.41|17833.41|17833.41|17833.41|17833.41|0
1639569540000|2021-12-15 11:59:00|17829.44|17829.44|17829.44|17829.44|17829.44|17829.44|17829.44|17829.44|0
1639569590000|2021-12-15 11:59:50|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|0
1639569600000|2021-12-15 12:00:00|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|0
1639569670000|2021-12-15 12:01:10|17843.89|17843.89|17851.82|17851.82|17851.82|17851.82|17843.89|17843.89|0
1639569680000|2021-12-15 12:01:20|17857.42|17857.42|17857.42|17857.42|17857.42|17857.42|17857.42|17857.42|0
1639569710000|2021-12-15 12:01:50|17859.72|17859.72|17859.72|17859.72|17859.72|17859.72|17859.72|17859.72|0
1639569750000|2021-12-15 12:02:30|17855.75|17855.75|17851.78|17851.78|17855.75|17855.75|17851.78|17851.78|0
1639569820000|2021-12-15 12:03:40|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|17855.98|0
1639569830000|2021-12-15 12:03:50|17851.78|17851.78|17851.78|17851.78|17851.78|17851.78|17851.78|17851.78|0
1639569850000|2021-12-15 12:04:10|17843.85|17843.85|17843.85|17843.85|17843.85|17843.85|17843.85|17843.85|0
1639569930000|2021-12-15 12:05:30|17847.82|17847.82|17847.82|17847.82|17847.82|17847.82|17847.82|17847.82|0
1639570070000|2021-12-15 12:07:50|17855.75|17855.75|17859.72|17859.72|17859.72|17859.72|17855.75|17855.75|0
1639570130000|2021-12-15 12:08:50|17875.58|17875.58|17876.98|17876.98|17876.98|17876.98|17875.58|17875.58|0
1639570140000|2021-12-15 12:09:00|17879.77|17879.77|17888.17|17888.17|17888.17|17888.17|17879.77|17879.77|0
1639570150000|2021-12-15 12:09:10|17889.57|17889.57|17888.17|17888.17|17889.57|17889.57|17888.17|17888.17|0
1639570180000|2021-12-15 12:09:40|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|17884.21|0
1639570200000|2021-12-15 12:10:00|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|17881.41|0
1639570300000|2021-12-15 12:11:40|17881.87|17881.87|17881.41|17881.41|17881.87|17881.87|17881.41|17881.41|0
1639570320000|2021-12-15 12:12:00|17888.41|17888.41|17888.41|17888.41|17888.41|17888.41|17888.41|17888.41|0
1639570350000|2021-12-15 12:12:30|17888.86|17888.86|17888.86|17888.86|17888.86|17888.86|17888.86|17888.86|0
1639570400000|2021-12-15 12:13:20|17884.67|17884.67|17884.67|17884.67|17884.67|17884.67|17884.67|17884.67|0
1639570510000|2021-12-15 12:15:10|17892.6|17892.6|17892.6|17892.6|17892.6|17892.6|17892.6|17892.6|0
1639570560000|2021-12-15 12:16:00|17891.2|17891.2|17892.6|17892.6|17892.6|17892.6|17891.2|17891.2|0
1639570570000|2021-12-15 12:16:10|17904.49|17904.49|17904.49|17904.49|17904.49|17904.49|17904.49|17904.49|0
1639570580000|2021-12-15 12:16:20|17908.46|17908.46|17912.42|17912.42|17912.42|17912.42|17908.46|17908.46|0
1639570620000|2021-12-15 12:17:00|17913.8|17913.8|17913.8|17913.8|17913.8|17913.8|17913.8|17913.8|0
1639570640000|2021-12-15 12:17:20|17912.88|17912.88|17912.88|17912.88|17912.88|17912.88|17912.88|17912.88|0
1639570670000|2021-12-15 12:17:50|17916.85|17916.85|17916.85|17916.85|17916.85|17916.85|17916.85|17916.85|0
1639570690000|2021-12-15 12:18:10|17925.24|17925.24|17922.45|17922.45|17925.24|17925.24|17922.45|17922.45|0
1639570750000|2021-12-15 12:19:10|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|17930.38|0
1639570760000|2021-12-15 12:19:20|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|0
1639570860000|2021-12-15 12:21:00|17931.76|17931.76|17931.76|17931.76|17931.76|17931.76|17931.76|17931.76|0
1639570870000|2021-12-15 12:21:10|17935.72|17935.72|17935.72|17935.72|17935.72|17935.72|17935.72|17935.72|0
1639570890000|2021-12-15 12:21:30|17931.76|17931.76|17931.76|17931.76|17931.76|17931.76|17931.76|17931.76|0
1639570920000|2021-12-15 12:22:00|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|0
1639570970000|2021-12-15 12:22:50|17931.99|17931.99|17931.99|17931.99|17931.99|17931.99|17931.99|17931.99|0
1639571030000|2021-12-15 12:23:50|17939.92|17939.92|17939.92|17939.92|17939.92|17939.92|17939.92|17939.92|0
1639571050000|2021-12-15 12:24:10|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|0
1639571070000|2021-12-15 12:24:30|17945.52|17945.52|17942.72|17942.72|17945.52|17945.52|17942.72|17942.72|0
1639571080000|2021-12-15 12:24:40|17934.79|17934.79|17937.59|17937.59|17937.59|17937.59|17934.79|17934.79|0
1639571130000|2021-12-15 12:25:30|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|0
1639571160000|2021-12-15 12:26:00|17936.19|17936.19|17937.59|17937.59|17937.59|17937.59|17934.79|17934.79|0
1639571170000|2021-12-15 12:26:10|17934.79|17934.79|17938.99|17938.99|17938.99|17938.99|17934.79|17934.79|0
1639571220000|2021-12-15 12:27:00|17942.95|17942.95|17942.95|17942.95|17942.95|17942.95|17942.95|17942.95|0
1639571280000|2021-12-15 12:28:00|17954.85|17954.85|17962.78|17962.78|17962.78|17962.78|17954.85|17954.85|0
1639571340000|2021-12-15 12:29:00|17958.81|17958.81|17958.81|17958.81|17958.81|17958.81|17958.81|17958.81|0
1639571410000|2021-12-15 12:30:10|17960.65|17960.65|17960.65|17960.65|17960.65|17960.65|17960.65|17960.65|0
1639571460000|2021-12-15 12:31:00|17961.11|17961.11|17961.11|17961.11|17961.11|17961.11|17961.11|17961.11|0
1639571470000|2021-12-15 12:31:10|17969.04|17969.04|17969.04|17969.04|17969.04|17969.04|17969.04|17969.04|0
1639571710000|2021-12-15 12:35:10|17961.11|17961.11|17957.15|17957.15|17961.11|17961.11|17957.15|17957.15|0
1639571850000|2021-12-15 12:37:30|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|0
1639571940000|2021-12-15 12:39:00|17954.11|17954.11|17954.11|17954.11|17954.11|17954.11|17954.11|17954.11|0
1639572060000|2021-12-15 12:41:00|17953.65|17953.65|17954.11|17954.11|17954.11|17954.11|17953.65|17953.65|0
1639572180000|2021-12-15 12:43:00|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|17950.15|0
1639572240000|2021-12-15 12:44:00|17946.18|17946.18|17946.18|17946.18|17946.18|17946.18|17946.18|17946.18|0
1639572310000|2021-12-15 12:45:10|17944.78|17944.78|17944.78|17944.78|17944.78|17944.78|17944.78|17944.78|0
1639572380000|2021-12-15 12:46:20|17943.38|17943.38|17943.38|17943.38|17943.38|17943.38|17943.38|17943.38|0
1639572540000|2021-12-15 12:49:00|17939.42|17939.42|17939.42|17939.42|17939.42|17939.42|17939.42|17939.42|0
1639572550000|2021-12-15 12:49:10|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|17931.49|0
1639572620000|2021-12-15 12:50:20|17930.11|17930.11|17930.11|17930.11|17930.11|17930.11|17930.11|17930.11|0
1639572650000|2021-12-15 12:50:50|17934.07|17934.07|17934.07|17934.07|17934.07|17934.07|17934.07|17934.07|0
1639572710000|2021-12-15 12:51:50|17935.47|17935.47|17935.47|17935.47|17935.47|17935.47|17935.47|17935.47|0
1639572990000|2021-12-15 12:56:30|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|0
1639573120000|2021-12-15 12:58:40|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|0
1639573150000|2021-12-15 12:59:10|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|0
1639573170000|2021-12-15 12:59:30|17935.49|17935.49|17935.49|17935.49|17935.49|17935.49|17935.49|17935.49|0
1639573200000|2021-12-15 13:00:00|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|0
1639573230000|2021-12-15 13:00:30|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|0
1639573270000|2021-12-15 13:01:10|17938.08|17938.08|17949.98|17949.98|17949.98|17949.98|17938.08|17938.08|0
1639573290000|2021-12-15 13:01:30|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|17942.05|0
1639573490000|2021-12-15 13:04:50|17942.97|17942.97|17943.42|17943.42|17943.42|17943.42|17942.97|17942.97|0
1639573550000|2021-12-15 13:05:50|17942.03|17942.03|17939.23|17939.23|17942.03|17942.03|17939.23|17939.23|0
1639573560000|2021-12-15 13:06:00|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|17935.03|0
1639573620000|2021-12-15 13:07:00|17938.99|17938.99|17938.99|17938.99|17938.99|17938.99|17938.99|17938.99|0
1639573670000|2021-12-15 13:07:50|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|0
1639573840000|2021-12-15 13:10:40|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|0
1639573850000|2021-12-15 13:10:50|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|17929.68|0
1639573920000|2021-12-15 13:12:00|17921.75|17921.75|17921.75|17921.75|17921.75|17921.75|17921.75|17921.75|0
1639573950000|2021-12-15 13:12:30|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|17917.78|0
1639574150000|2021-12-15 13:15:50|17921.75|17921.75|17921.75|17921.75|17921.75|17921.75|17921.75|17921.75|0
1639574230000|2021-12-15 13:17:10|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|0
1639574340000|2021-12-15 13:19:00|17928.74|17928.74|17928.74|17928.74|17928.74|17928.74|17928.74|17928.74|0
1639574360000|2021-12-15 13:19:20|17928.28|17928.28|17928.28|17928.28|17928.28|17928.28|17928.28|17928.28|0
1639574390000|2021-12-15 13:19:50|17926.88|17926.88|17926.88|17926.88|17926.88|17926.88|17926.88|17926.88|0
1639574400000|2021-12-15 13:20:00|17934.81|17934.81|17934.81|17934.81|17934.81|17934.81|17934.81|17934.81|0
1639574450000|2021-12-15 13:20:50|17938.78|17938.78|17938.78|17938.78|17938.78|17938.78|17938.78|17938.78|0
1639574460000|2021-12-15 13:21:00|17930.85|17930.85|17930.85|17930.85|17930.85|17930.85|17930.85|17930.85|0
1639574550000|2021-12-15 13:22:30|17932.69|17932.69|17932.69|17932.69|17932.69|17932.69|17932.69|17932.69|0
1639574680000|2021-12-15 13:24:40|17924.76|17924.76|17924.76|17924.76|17924.76|17924.76|17924.76|17924.76|0
1639574820000|2021-12-15 13:27:00|17928.72|17928.72|17928.72|17928.72|17928.72|17928.72|17928.72|17928.72|0
1639574860000|2021-12-15 13:27:40|17932.69|17932.69|17932.69|17932.69|17932.69|17932.69|17932.69|17932.69|0
1639574900000|2021-12-15 13:28:20|17936.65|17936.65|17936.65|17936.65|17936.65|17936.65|17936.65|17936.65|0
1639574970000|2021-12-15 13:29:30|17936.19|17936.19|17936.19|17936.19|17936.19|17936.19|17936.19|17936.19|0
1639574980000|2021-12-15 13:29:40|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|17940.16|0
1639574990000|2021-12-15 13:29:50|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|17944.12|0
1639575020000|2021-12-15 13:30:20|17945.52|17945.52|17945.52|17945.52|17945.52|17945.52|17945.52|17945.52|0
1639575310000|2021-12-15 13:35:10|17944.6|17944.6|17956.5|17956.5|17956.5|17956.5|17944.6|17944.6|0
1639575320000|2021-12-15 13:35:20|17960.47|17960.47|17956.5|17956.5|17960.47|17960.47|17956.5|17956.5|0
1639575330000|2021-12-15 13:35:30|17952.54|17952.54|17952.54|17952.54|17952.54|17952.54|17952.54|17952.54|0
1639575350000|2021-12-15 13:35:50|17948.57|17948.57|17948.57|17948.57|17948.57|17948.57|17948.57|17948.57|0
1639575360000|2021-12-15 13:36:00|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|0
1639575370000|2021-12-15 13:36:10|17939.01|17939.01|17939.01|17939.01|17939.01|17939.01|17939.01|17939.01|0
1639575500000|2021-12-15 13:38:20|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1639575630000|2021-12-15 13:40:30|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|17934.12|0
1639575690000|2021-12-15 13:41:30|17938.09|17938.09|17938.09|17938.09|17938.09|17938.09|17938.09|17938.09|0
1639575730000|2021-12-15 13:42:10|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|17936.69|0
1639575740000|2021-12-15 13:42:20|17943.69|17943.69|17949.28|17949.28|17949.28|17949.28|17943.69|17943.69|0
1639575750000|2021-12-15 13:42:30|17946.48|17946.48|17947.88|17947.88|17947.88|17947.88|17946.48|17946.48|0
1639575780000|2021-12-15 13:43:00|17950.68|17950.68|17950.68|17950.68|17950.68|17950.68|17950.68|17950.68|0
1639575900000|2021-12-15 13:45:00|17946.72|17946.72|17946.72|17946.72|17946.72|17946.72|17946.72|17946.72|0
1639575950000|2021-12-15 13:45:50|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|0
1639576010000|2021-12-15 13:46:50|17938.79|17938.79|17938.79|17938.79|17938.79|17938.79|17938.79|17938.79|0
1639576050000|2021-12-15 13:47:30|17940.19|17940.19|17940.19|17940.19|17940.19|17940.19|17940.19|17940.19|0
1639576160000|2021-12-15 13:49:20|17936.22|17936.22|17936.22|17936.22|17936.22|17936.22|17936.22|17936.22|0
1639576260000|2021-12-15 13:51:00|17940.19|17940.19|17940.19|17940.19|17940.19|17940.19|17940.19|17940.19|0
1639576280000|2021-12-15 13:51:20|17940.65|17940.65|17940.65|17940.65|17940.65|17940.65|17940.65|17940.65|0
1639576320000|2021-12-15 13:52:00|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|17941.11|0
1639576330000|2021-12-15 13:52:10|17940.19|17940.19|17940.65|17940.65|17940.65|17940.65|17940.19|17940.19|0
1639576370000|2021-12-15 13:52:50|17943.45|17943.45|17943.45|17943.45|17943.45|17943.45|17943.45|17943.45|0
1639576380000|2021-12-15 13:53:00|17939.25|17939.25|17939.25|17939.25|17939.25|17939.25|17939.25|17939.25|0
1639576400000|2021-12-15 13:53:20|17943.21|17943.21|17943.21|17943.21|17943.21|17943.21|17943.21|17943.21|0
1639576500000|2021-12-15 13:55:00|17947.18|17947.18|17947.18|17947.18|17947.18|17947.18|17947.18|17947.18|0
1639576520000|2021-12-15 13:55:20|17951.38|17951.38|17951.38|17951.38|17951.38|17951.38|17951.38|17951.38|0
1639576630000|2021-12-15 13:57:10|17958.37|17958.37|17958.37|17958.37|17958.37|17958.37|17958.37|17958.37|0
1639576660000|2021-12-15 13:57:40|17952.78|17952.78|17949.98|17949.98|17952.78|17952.78|17949.98|17949.98|0
1639576690000|2021-12-15 13:58:10|17953.94|17953.94|17953.94|17953.94|17953.94|17953.94|17953.94|17953.94|0
1639576800000|2021-12-15 14:00:00|17946.01|17946.01|17942.05|17942.05|17946.01|17946.01|17942.05|17942.05|0
1639576920000|2021-12-15 14:02:00|17943.42|17943.42|17943.42|17943.42|17943.42|17943.42|17943.42|17943.42|0
1639576940000|2021-12-15 14:02:20|17944.82|17944.82|17944.82|17944.82|17944.82|17944.82|17944.82|17944.82|0
1639577000000|2021-12-15 14:03:20|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|17952.75|0
1639577010000|2021-12-15 14:03:30|17960.69|17960.69|17964.65|17964.65|17964.65|17964.65|17960.69|17960.69|0
1639577040000|2021-12-15 14:04:00|17960.69|17960.69|17959.52|17959.52|17960.69|17960.69|17956.72|17956.72|0
1639577050000|2021-12-15 14:04:10|17966.52|17966.52|17963.72|17963.72|17966.52|17966.52|17963.72|17963.72|0
1639577140000|2021-12-15 14:05:40|17967.68|17967.68|17967.68|17967.68|17967.68|17967.68|17967.68|17967.68|0
1639577190000|2021-12-15 14:06:30|17970.48|17970.48|17970.48|17970.48|17970.48|17970.48|17970.48|17970.48|0
1639577200000|2021-12-15 14:06:40|17973.28|17973.28|17974.68|17974.68|17974.68|17974.68|17973.28|17973.28|0
1639577220000|2021-12-15 14:07:00|17978.65|17978.65|17986.58|17986.58|17986.58|17986.58|17978.65|17978.65|0
1639577230000|2021-12-15 14:07:10|17982.61|17982.61|17974.68|17974.68|17982.61|17982.61|17974.68|17974.68|0
1639577260000|2021-12-15 14:07:40|17977.48|17977.48|17977.48|17977.48|17977.48|17977.48|17977.48|17977.48|0
1639577270000|2021-12-15 14:07:50|17976.08|17976.08|17977.48|17977.48|17977.48|17977.48|17976.08|17976.08|0
1639577330000|2021-12-15 14:08:50|17985.41|17985.41|17985.41|17985.41|17985.41|17985.41|17985.41|17985.41|0
1639577400000|2021-12-15 14:10:00|17982.61|17982.61|17980.75|17980.75|17982.61|17982.61|17980.75|17980.75|0
1639577420000|2021-12-15 14:10:20|17984.95|17984.95|17986.35|17986.35|17986.35|17986.35|17984.95|17984.95|0
1639577440000|2021-12-15 14:10:40|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|0
1639577570000|2021-12-15 14:12:50|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|0
1639577600000|2021-12-15 14:13:20|17987.75|17987.75|17980.98|17980.98|17987.75|17987.75|17980.98|17980.98|0
1639577610000|2021-12-15 14:13:30|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|0
1639577640000|2021-12-15 14:14:00|17980.98|17980.98|17980.98|17980.98|17980.98|17980.98|17980.98|17980.98|0
1639577700000|2021-12-15 14:15:00|17983.78|17983.78|17989.15|17989.15|17989.15|17989.15|17983.78|17983.78|0
1639577740000|2021-12-15 14:15:40|17987.75|17987.75|17987.75|17987.75|17987.75|17987.75|17987.75|17987.75|0
1639577870000|2021-12-15 14:17:50|17983.78|17983.78|17983.78|17983.78|17983.78|17983.78|17983.78|17983.78|0
1639577950000|2021-12-15 14:19:10|17991.71|17991.71|17991.71|17991.71|17991.71|17991.71|17991.71|17991.71|0
1639577970000|2021-12-15 14:19:30|17988.92|17988.92|17987.52|17987.52|17988.92|17988.92|17987.52|17987.52|0
1639578000000|2021-12-15 14:20:00|17979.59|17979.59|17979.59|17979.59|17979.59|17979.59|17979.59|17979.59|0
1639578040000|2021-12-15 14:20:40|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|17983.55|0
1639578140000|2021-12-15 14:22:20|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|0
1639578200000|2021-12-15 14:23:20|17988.92|17988.92|17988.92|17988.92|17988.92|17988.92|17988.92|17988.92|0
1639578220000|2021-12-15 14:23:40|17984.72|17984.72|17984.72|17984.72|17984.72|17984.72|17984.72|17984.72|0
1639578260000|2021-12-15 14:24:20|17980.75|17980.75|17980.75|17980.75|17980.75|17980.75|17980.75|17980.75|0
1639578270000|2021-12-15 14:24:30|17975.15|17975.15|17975.15|17975.15|17975.15|17975.15|17975.15|17975.15|0
1639578300000|2021-12-15 14:25:00|17979.12|17979.12|17979.12|17979.12|17979.12|17979.12|17979.12|17979.12|0
1639578310000|2021-12-15 14:25:10|17987.05|17987.05|17991.01|17991.01|17994.98|17994.98|17987.05|17987.05|0
1639578350000|2021-12-15 14:25:50|17989.61|17989.61|17991.01|17991.01|17991.01|17991.01|17989.61|17989.61|0
1639578360000|2021-12-15 14:26:00|17989.61|17989.61|17991.01|17991.01|17991.01|17991.01|17989.61|17989.61|0
1639578370000|2021-12-15 14:26:10|17989.61|17989.61|17991.01|17991.01|17991.01|17991.01|17989.61|17989.61|0
1639578380000|2021-12-15 14:26:20|17989.61|17989.61|17991.01|17991.01|17992.41|17992.41|17989.61|17989.61|0
1639578390000|2021-12-15 14:26:30|17992.41|17992.41|17991.01|17991.01|17992.41|17992.41|17989.61|17989.61|0
1639578400000|2021-12-15 14:26:40|17989.61|17989.61|17991.01|17991.01|17991.01|17991.01|17989.61|17989.61|0
1639578410000|2021-12-15 14:26:50|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|0
1639578430000|2021-12-15 14:27:10|17989.85|17989.85|17989.85|17989.85|17989.85|17989.85|17989.85|17989.85|0
1639578450000|2021-12-15 14:27:30|17981.92|17981.92|17981.92|17981.92|17981.92|17981.92|17981.92|17981.92|0
1639578470000|2021-12-15 14:27:50|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|17977.95|0
1639578510000|2021-12-15 14:28:30|17968.16|17968.16|17969.56|17969.56|17969.56|17969.56|17968.16|17968.16|0
1639578520000|2021-12-15 14:28:40|17972.35|17972.35|17975.15|17975.15|17975.15|17975.15|17972.35|17972.35|0
1639578550000|2021-12-15 14:29:10|17979.12|17979.12|17975.15|17975.15|17979.12|17979.12|17975.15|17975.15|0
1639578580000|2021-12-15 14:29:40|17973.75|17973.75|17973.75|17973.75|17973.75|17973.75|17973.75|17973.75|0
1639578630000|2021-12-15 14:30:30|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|0
1639578650000|2021-12-15 14:30:50|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|0
1639578660000|2021-12-15 14:31:00|17982.85|17982.85|17982.85|17982.85|17982.85|17982.85|17982.85|17982.85|0
1639578670000|2021-12-15 14:31:10|17978.89|17978.89|17978.89|17978.89|17978.89|17978.89|17978.89|17978.89|0
1639578680000|2021-12-15 14:31:20|17978.43|17978.43|17977.03|17977.03|17978.43|17978.43|17977.03|17977.03|0
1639578690000|2021-12-15 14:31:30|17972.83|17972.83|17972.83|17972.83|17972.83|17972.83|17972.83|17972.83|0
1639578710000|2021-12-15 14:31:50|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|0
1639578720000|2021-12-15 14:32:00|17960.93|17960.93|17960.93|17960.93|17960.93|17960.93|17960.93|17960.93|0
1639578760000|2021-12-15 14:32:40|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|0
1639578800000|2021-12-15 14:33:20|17960.93|17960.93|17956.97|17956.97|17960.93|17960.93|17956.97|17956.97|0
1639578810000|2021-12-15 14:33:30|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|17964.9|0
1639578880000|2021-12-15 14:34:40|17957.9|17957.9|17956.06|17956.06|17957.9|17957.9|17956.06|17956.06|0
1639578920000|2021-12-15 14:35:20|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|17960.03|0
1639578930000|2021-12-15 14:35:30|17963.99|17963.99|17971.92|17971.92|17971.92|17971.92|17963.99|17963.99|0
1639578950000|2021-12-15 14:35:50|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|0
1639578960000|2021-12-15 14:36:00|17974.7|17974.7|17974.24|17974.24|17974.7|17974.7|17974.24|17974.24|0
1639578980000|2021-12-15 14:36:20|17970.04|17970.04|17970.04|17970.04|17970.04|17970.04|17970.04|17970.04|0
1639579030000|2021-12-15 14:37:10|17974.01|17974.01|17970.04|17970.04|17974.01|17974.01|17970.04|17970.04|0
1639579040000|2021-12-15 14:37:20|17981.94|17981.94|17970.04|17970.04|17981.94|17981.94|17970.04|17970.04|0
1639579100000|2021-12-15 14:38:20|17981.94|17981.94|17981.94|17981.94|17981.94|17981.94|17981.94|17981.94|0
1639579130000|2021-12-15 14:38:50|17979.14|17979.14|17979.14|17979.14|17979.14|17979.14|17979.14|17979.14|0
1639579160000|2021-12-15 14:39:20|17978.68|17978.68|17970.75|17970.75|17978.68|17978.68|17970.75|17970.75|0
1639579170000|2021-12-15 14:39:30|17974.71|17974.71|17990.58|17990.58|17990.58|17990.58|17974.71|17974.71|0
1639579180000|2021-12-15 14:39:40|17991.74|17991.74|17963.98|17963.98|17991.74|17991.74|17963.98|17963.98|0
1639579200000|2021-12-15 14:40:00|17960.02|17960.02|17958.62|17958.62|17960.02|17960.02|17958.62|17958.62|0
1639579210000|2021-12-15 14:40:10|17957.22|17957.22|17957.22|17957.22|17957.22|17957.22|17957.22|17957.22|0
1639579260000|2021-12-15 14:41:00|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|0
1639579300000|2021-12-15 14:41:40|17965.15|17965.15|17966.55|17966.55|17966.55|17966.55|17965.15|17965.15|0
1639579330000|2021-12-15 14:42:10|17978.45|17978.45|17978.45|17978.45|17978.45|17978.45|17978.45|17978.45|0
1639579340000|2021-12-15 14:42:20|17974.48|17974.48|17974.48|17974.48|17974.48|17974.48|17974.48|17974.48|0
1639579350000|2021-12-15 14:42:30|17977.28|17977.28|17977.28|17977.28|17977.28|17977.28|17977.28|17977.28|0
1639579370000|2021-12-15 14:42:50|17985.68|17985.68|17981.71|17981.71|17985.68|17985.68|17981.71|17981.71|0
1639579390000|2021-12-15 14:43:10|17985.68|17985.68|17989.64|17989.64|17989.64|17989.64|17985.68|17985.68|0
1639579400000|2021-12-15 14:43:20|17995.24|17995.24|17992.44|17992.44|17995.24|17995.24|17992.44|17992.44|0
1639579410000|2021-12-15 14:43:30|17988.48|17988.48|17987.31|17987.31|17988.48|17988.48|17984.51|17984.51|0
1639579420000|2021-12-15 14:43:40|17984.51|17984.51|17988.71|17988.71|17988.71|17988.71|17981.71|17981.71|0
1639579430000|2021-12-15 14:43:50|17985.91|17985.91|17985.91|17985.91|17985.91|17985.91|17985.91|17985.91|0
1639579440000|2021-12-15 14:44:00|17973.31|17973.31|17969.35|17969.35|17973.31|17973.31|17969.35|17969.35|0
1639579450000|2021-12-15 14:44:10|17965.38|17965.38|17965.38|17965.38|17965.38|17965.38|17965.38|17965.38|0
1639579480000|2021-12-15 14:44:40|17962.59|17962.59|17962.59|17962.59|17962.59|17962.59|17962.59|17962.59|0
1639579510000|2021-12-15 14:45:10|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|17961.19|0
1639579560000|2021-12-15 14:46:00|17969.12|17969.12|17973.08|17973.08|17973.08|17973.08|17969.12|17969.12|0
1639579590000|2021-12-15 14:46:30|17984.98|17984.98|17988.94|17988.94|17988.94|17988.94|17984.98|17984.98|0
1639579600000|2021-12-15 14:46:40|17995.94|17995.94|17995.94|17995.94|17995.94|17995.94|17995.94|17995.94|0
1639579610000|2021-12-15 14:46:50|17991.97|17991.97|17991.97|17991.97|17991.97|17991.97|17991.97|17991.97|0
1639579630000|2021-12-15 14:47:10|17982.18|17982.18|17982.18|17982.18|17982.18|17982.18|17982.18|17982.18|0
1639579650000|2021-12-15 14:47:30|17978.21|17978.21|17978.21|17978.21|17978.21|17978.21|17978.21|17978.21|0
1639579660000|2021-12-15 14:47:40|17974.25|17974.25|17974.25|17974.25|17974.25|17974.25|17974.25|17974.25|0
1639579700000|2021-12-15 14:48:20|17971.45|17971.45|17971.45|17971.45|17971.45|17971.45|17971.45|17971.45|0
1639579720000|2021-12-15 14:48:40|17968.65|17968.65|17968.65|17968.65|17968.65|17968.65|17968.65|17968.65|0
1639579740000|2021-12-15 14:49:00|17960.72|17960.72|17956.75|17956.75|17960.72|17960.72|17956.75|17956.75|0
1639579770000|2021-12-15 14:49:30|17960.95|17960.95|17959.55|17959.55|17960.95|17960.95|17959.55|17959.55|0
1639579820000|2021-12-15 14:50:20|17975.41|17975.41|17975.41|17975.41|17975.41|17975.41|17975.41|17975.41|0
1639579860000|2021-12-15 14:51:00|17974.01|17974.01|17974.01|17974.01|17974.01|17974.01|17974.01|17974.01|0
1639579870000|2021-12-15 14:51:10|17972.62|17972.62|17972.16|17972.16|17972.62|17972.62|17972.16|17972.16|0
1639579880000|2021-12-15 14:51:20|17976.12|17976.12|17980.09|17980.09|17980.09|17980.09|17976.12|17976.12|0
1639579890000|2021-12-15 14:51:30|17984.05|17984.05|17983.59|17983.59|17984.05|17984.05|17983.59|17983.59|0
1639579910000|2021-12-15 14:51:50|17984.99|17984.99|17984.99|17984.99|17984.99|17984.99|17984.99|17984.99|0
1639579970000|2021-12-15 14:52:50|17982.19|17982.19|17970.3|17970.3|17982.19|17982.19|17966.33|17966.33|0
1639579980000|2021-12-15 14:53:00|17966.33|17966.33|17966.33|17966.33|17966.33|17966.33|17966.33|17966.33|0
1639580000000|2021-12-15 14:53:20|17964.93|17964.93|17966.33|17966.33|17966.33|17966.33|17964.93|17964.93|0
1639580030000|2021-12-15 14:53:50|17962.37|17962.37|17962.37|17962.37|17962.37|17962.37|17962.37|17962.37|0
1639580060000|2021-12-15 14:54:20|17946.5|17946.5|17946.5|17946.5|17946.5|17946.5|17946.5|17946.5|0
1639580110000|2021-12-15 14:55:10|17945.11|17945.11|17947.9|17947.9|17947.9|17947.9|17945.11|17945.11|0
1639580160000|2021-12-15 14:56:00|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|17967.73|0
1639580180000|2021-12-15 14:56:20|17959.33|17959.33|17959.33|17959.33|17959.33|17959.33|17959.33|17959.33|0
1639580190000|2021-12-15 14:56:30|17960.73|17960.73|17960.73|17960.73|17960.73|17960.73|17960.73|17960.73|0
1639580230000|2021-12-15 14:57:10|17963.53|17963.53|17963.53|17963.53|17963.53|17963.53|17963.53|17963.53|0
1639580250000|2021-12-15 14:57:30|17964.93|17964.93|17964.93|17964.93|17964.93|17964.93|17964.93|17964.93|0
1639580260000|2021-12-15 14:57:40|17960.97|17960.97|17962.37|17962.37|17962.37|17962.37|17960.97|17960.97|0
1639580300000|2021-12-15 14:58:20|17958.4|17958.4|17957.94|17957.94|17958.4|17958.4|17957.94|17957.94|0
1639580310000|2021-12-15 14:58:30|17953.98|17953.98|17953.98|17953.98|17953.98|17953.98|17953.98|17953.98|0
1639580340000|2021-12-15 14:59:00|17953.52|17953.52|17946.75|17946.75|17953.52|17953.52|17946.75|17946.75|0
1639580370000|2021-12-15 14:59:30|17942.79|17942.79|17942.79|17942.79|17942.79|17942.79|17942.79|17942.79|0
1639580380000|2021-12-15 14:59:40|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|0
1639580400000|2021-12-15 15:00:00|17948.38|17948.38|17948.38|17948.38|17948.38|17948.38|17948.38|17948.38|0
1639580410000|2021-12-15 15:00:10|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|0
1639580420000|2021-12-15 15:00:20|17942.79|17942.79|17942.79|17942.79|17942.79|17942.79|17942.79|17942.79|0
1639580450000|2021-12-15 15:00:50|17938.82|17938.82|17942.79|17942.79|17942.79|17942.79|17938.82|17938.82|0
1639580460000|2021-12-15 15:01:00|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|17944.19|0
1639580570000|2021-12-15 15:02:50|17948.15|17948.15|17948.15|17948.15|17948.15|17948.15|17948.15|17948.15|0
1639580630000|2021-12-15 15:03:50|17960.05|17960.05|17956.08|17956.08|17960.05|17960.05|17956.08|17956.08|0
1639580670000|2021-12-15 15:04:30|17955.62|17955.62|17955.62|17955.62|17955.62|17955.62|17955.62|17955.62|0
1639580680000|2021-12-15 15:04:40|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|17961.22|0
1639580710000|2021-12-15 15:05:10|17969.15|17969.15|17969.15|17969.15|17969.15|17969.15|17969.15|17969.15|0
1639580740000|2021-12-15 15:05:40|17973.35|17973.35|17977.31|17977.31|17977.31|17977.31|17973.35|17973.35|0
1639580790000|2021-12-15 15:06:30|17976.39|17976.39|17976.39|17976.39|17976.39|17976.39|17976.39|17976.39|0
1639580800000|2021-12-15 15:06:40|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|17972.43|0
1639580840000|2021-12-15 15:07:20|17964.5|17964.5|17964.5|17964.5|17964.5|17964.5|17964.5|17964.5|0
1639580850000|2021-12-15 15:07:30|17961.7|17961.7|17958.9|17958.9|17961.7|17961.7|17958.9|17958.9|0
1639580940000|2021-12-15 15:09:00|17957.98|17957.98|17955.18|17955.18|17957.98|17957.98|17953.78|17953.78|0
1639580950000|2021-12-15 15:09:10|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|0
1639580970000|2021-12-15 15:09:30|17950.76|17950.76|17950.76|17950.76|17950.76|17950.76|17950.76|17950.76|0
1639581020000|2021-12-15 15:10:20|17954.72|17954.72|17954.72|17954.72|17954.72|17954.72|17954.72|17954.72|0
1639581040000|2021-12-15 15:10:40|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|0
1639581100000|2021-12-15 15:11:40|17957.29|17957.29|17957.29|17957.29|17957.29|17957.29|17957.29|17957.29|0
1639581110000|2021-12-15 15:11:50|17955.89|17955.89|17947.5|17947.5|17955.89|17955.89|17947.5|17947.5|0
1639581120000|2021-12-15 15:12:00|17948.9|17948.9|17950.3|17950.3|17950.76|17950.76|17948.9|17948.9|0
1639581160000|2021-12-15 15:12:40|17954.5|17954.5|17958.46|17958.46|17958.46|17958.46|17954.5|17954.5|0
1639581180000|2021-12-15 15:13:00|17962.66|17962.66|17966.63|17966.63|17966.63|17966.63|17962.66|17962.66|0
1639581190000|2021-12-15 15:13:10|17968.02|17968.02|17968.02|17968.02|17968.02|17968.02|17968.02|17968.02|0
1639581200000|2021-12-15 15:13:20|17971.99|17971.99|17972.45|17972.45|17972.45|17972.45|17971.99|17971.99|0
1639581230000|2021-12-15 15:13:50|17968.25|17968.25|17968.25|17968.25|17968.25|17968.25|17968.25|17968.25|0
1639581360000|2021-12-15 15:16:00|17972.22|17972.22|17972.22|17972.22|17972.22|17972.22|17972.22|17972.22|0
1639581370000|2021-12-15 15:16:10|17970.82|17970.82|17970.82|17970.82|17978.75|17978.75|17970.82|17970.82|0
1639581380000|2021-12-15 15:16:20|17972.22|17972.22|17972.22|17972.22|17972.22|17972.22|17972.22|17972.22|0
1639581400000|2021-12-15 15:16:40|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|0
1639581430000|2021-12-15 15:17:10|17981.55|17981.55|17981.55|17981.55|17981.55|17981.55|17981.55|17981.55|0
1639581440000|2021-12-15 15:17:20|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|17978.75|0
1639581480000|2021-12-15 15:18:00|17990.64|17990.64|17994.61|17994.61|17994.61|17994.61|17990.64|17990.64|0
1639581490000|2021-12-15 15:18:10|17990.64|17990.64|17990.64|17990.64|17990.64|17990.64|17990.64|17990.64|0
1639581500000|2021-12-15 15:18:20|17986.68|17986.68|17986.68|17986.68|17986.68|17986.68|17986.68|17986.68|0
1639581510000|2021-12-15 15:18:30|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|0
1639581520000|2021-12-15 15:18:40|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|17993.21|0
1639581530000|2021-12-15 15:18:50|17985.28|17985.28|17977.35|17977.35|17985.28|17985.28|17977.35|17977.35|0
1639581560000|2021-12-15 15:19:20|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|17985.28|0
1639581580000|2021-12-15 15:19:40|17981.08|17981.08|17981.08|17981.08|17981.08|17981.08|17981.08|17981.08|0
1639581600000|2021-12-15 15:20:00|17982.48|17982.48|17982.48|17982.48|17982.48|17982.48|17982.48|17982.48|0
1639581610000|2021-12-15 15:20:10|17983.88|17983.88|17991.81|17991.81|17991.81|17991.81|17983.88|17983.88|0
1639581670000|2021-12-15 15:21:10|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|0
1639581700000|2021-12-15 15:21:40|17987.38|17987.38|17987.38|17987.38|17987.38|17987.38|17987.38|17987.38|0
1639581780000|2021-12-15 15:23:00|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|17991.35|0
1639581810000|2021-12-15 15:23:30|17987.38|17987.38|17987.38|17987.38|17987.38|17987.38|17987.38|17987.38|0
1639581830000|2021-12-15 15:23:50|17985.99|17985.99|17985.99|17985.99|17985.99|17985.99|17985.99|17985.99|0
1639581840000|2021-12-15 15:24:00|17989.95|17989.95|17993.92|17993.92|17993.92|17993.92|17989.95|17989.95|0
1639581860000|2021-12-15 15:24:20|17970.12|17970.12|17966.16|17966.16|17970.12|17970.12|17966.16|17966.16|0
1639581880000|2021-12-15 15:24:40|17959.16|17959.16|17960.56|17960.56|17960.56|17960.56|17959.16|17959.16|0
1639581890000|2021-12-15 15:24:50|17956.36|17956.36|17956.36|17956.36|17956.36|17956.36|17956.36|17956.36|0
1639581900000|2021-12-15 15:25:00|17955.9|17955.9|17949.36|17949.36|17955.9|17955.9|17948.45|17948.45|0
1639581910000|2021-12-15 15:25:10|17945.17|17945.17|17942.37|17942.37|17949.36|17949.36|17942.37|17942.37|0
1639581920000|2021-12-15 15:25:20|17943.77|17943.77|17940.97|17940.97|17943.77|17943.77|17940.97|17940.97|0
1639581930000|2021-12-15 15:25:30|17946.57|17946.57|17947.97|17947.97|17947.97|17947.97|17946.57|17946.57|0
1639581940000|2021-12-15 15:25:40|17950.76|17950.76|17950.76|17950.76|17950.76|17950.76|17950.76|17950.76|0
1639581950000|2021-12-15 15:25:50|17947.97|17947.97|17946.57|17946.57|17947.97|17947.97|17946.57|17946.57|0
1639581960000|2021-12-15 15:26:00|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|17939.57|0
1639581970000|2021-12-15 15:26:10|17938.65|17938.65|17938.65|17938.65|17938.65|17938.65|17938.65|17938.65|0
1639581980000|2021-12-15 15:26:20|17934.68|17934.68|17923.72|17923.72|17934.68|17934.68|17922.32|17922.32|0
1639581990000|2021-12-15 15:26:30|17926.52|17926.52|17915.32|17915.32|17926.52|17926.52|17915.32|17915.32|0
1639582000000|2021-12-15 15:26:40|17913.92|17913.92|17919.52|17919.52|17919.52|17919.52|17912.53|17912.53|0
1639582010000|2021-12-15 15:26:50|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|0
1639582020000|2021-12-15 15:27:00|17932.12|17932.12|17932.12|17932.12|17937.72|17937.72|17932.12|17932.12|0
1639582030000|2021-12-15 15:27:10|17933.52|17933.52|17933.52|17933.52|17933.52|17933.52|17933.52|17933.52|0
1639582060000|2021-12-15 15:27:40|17948.91|17948.91|17948.91|17948.91|17948.91|17948.91|17948.91|17948.91|0
1639582070000|2021-12-15 15:27:50|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|17946.11|0
1639582090000|2021-12-15 15:28:10|17939.12|17939.12|17939.12|17939.12|17939.12|17939.12|17939.12|17939.12|0
1639582130000|2021-12-15 15:28:50|17943.08|17943.08|17943.08|17943.08|17943.08|17943.08|17943.08|17943.08|0
1639582140000|2021-12-15 15:29:00|17939.12|17939.12|17939.12|17939.12|17939.12|17939.12|17939.12|17939.12|0
1639582150000|2021-12-15 15:29:10|17931.19|17931.19|17923.25|17923.25|17931.19|17931.19|17923.25|17923.25|0
1639582160000|2021-12-15 15:29:20|17920.46|17920.46|17920.46|17920.46|17920.46|17920.46|17920.46|17920.46|0
1639582170000|2021-12-15 15:29:30|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|0
1639582180000|2021-12-15 15:29:40|17923.96|17923.96|17932.12|17932.12|17932.12|17932.12|17923.96|17923.96|0
1639582200000|2021-12-15 15:30:00|17933.04|17933.04|17933.04|17933.04|17933.04|17933.04|17933.04|17933.04|0
1639582270000|2021-12-15 15:31:10|17944.94|17944.94|17940.97|17940.97|17944.94|17944.94|17940.97|17940.97|0
1639582290000|2021-12-15 15:31:30|17944.94|17944.94|17944.94|17944.94|17944.94|17944.94|17944.94|17944.94|0
1639582360000|2021-12-15 15:32:40|17940.97|17940.97|17940.52|17940.52|17940.97|17940.97|17940.52|17940.52|0
1639582430000|2021-12-15 15:33:50|17941.91|17941.91|17946.11|17946.11|17946.11|17946.11|17941.91|17941.91|0
1639582440000|2021-12-15 15:34:00|17950.08|17950.08|17950.08|17950.08|17950.08|17950.08|17950.08|17950.08|0
1639582480000|2021-12-15 15:34:40|17954.04|17954.04|17950.08|17950.08|17954.04|17954.04|17950.08|17950.08|0
1639582500000|2021-12-15 15:35:00|17954.04|17954.04|17954.04|17954.04|17954.04|17954.04|17954.04|17954.04|0
1639582520000|2021-12-15 15:35:20|17953.58|17953.58|17953.58|17953.58|17953.58|17953.58|17953.58|17953.58|0
1639582560000|2021-12-15 15:36:00|17960.58|17960.58|17960.58|17960.58|17960.58|17960.58|17960.58|17960.58|0
1639582570000|2021-12-15 15:36:10|17968.51|17968.51|17960.58|17960.58|17968.51|17968.51|17960.58|17960.58|0
1639582580000|2021-12-15 15:36:20|17972.48|17972.48|17996.27|17996.27|17996.27|17996.27|17972.48|17972.48|0
1639582600000|2021-12-15 15:36:40|17976.44|17976.44|17980.41|17980.41|17980.41|17980.41|17976.44|17976.44|0
1639582620000|2021-12-15 15:37:00|17983.21|17983.21|17983.21|17983.21|17983.21|17983.21|17983.21|17983.21|0
1639582650000|2021-12-15 15:37:30|17979.24|17979.24|17979.24|17979.24|17979.24|17979.24|17979.24|17979.24|0
1639582710000|2021-12-15 15:38:30|17977.84|17977.84|17979.24|17979.24|17979.24|17979.24|17977.84|17977.84|0
1639582720000|2021-12-15 15:38:40|17983.21|17983.21|17983.21|17983.21|17983.21|17983.21|17983.21|17983.21|0
1639582730000|2021-12-15 15:38:50|17979.24|17979.24|17979.24|17979.24|17979.24|17979.24|17979.24|17979.24|0
1639582750000|2021-12-15 15:39:10|17982.04|17982.04|17982.04|17982.04|17982.04|17982.04|17982.04|17982.04|0
1639582770000|2021-12-15 15:39:30|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|0
1639582830000|2021-12-15 15:40:30|17987.41|17987.41|17987.41|17987.41|17987.41|17987.41|17987.41|17987.41|0
1639582900000|2021-12-15 15:41:40|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|0
1639582920000|2021-12-15 15:42:00|17987.41|17987.41|17991.6|17991.6|17991.6|17991.6|17987.41|17987.41|0
1639583010000|2021-12-15 15:43:30|17987.64|17987.64|17987.64|17987.64|17987.64|17987.64|17983.67|17983.67|0
1639583040000|2021-12-15 15:44:00|17991.6|17991.6|17991.6|17991.6|17991.6|17991.6|17991.6|17991.6|0
1639583070000|2021-12-15 15:44:30|17988.8|17988.8|17988.8|17988.8|17988.8|17988.8|17988.8|17988.8|0
1639583080000|2021-12-15 15:44:40|17984.84|17984.84|17984.84|17984.84|17984.84|17984.84|17984.84|17984.84|0
1639583100000|2021-12-15 15:45:00|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|17983.44|0
1639583110000|2021-12-15 15:45:10|17982.04|17982.04|17980.64|17980.64|17982.04|17982.04|17980.64|17980.64|0
1639583170000|2021-12-15 15:46:10|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|17976.44|0
1639583220000|2021-12-15 15:47:00|17975.04|17975.04|17975.04|17975.04|17975.04|17975.04|17975.04|17975.04|0
1639583230000|2021-12-15 15:47:10|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|0
1639583250000|2021-12-15 15:47:30|17969.68|17969.68|17969.22|17969.22|17969.68|17969.68|17969.22|17969.22|0
1639583280000|2021-12-15 15:48:00|17965.25|17965.25|17965.25|17965.25|17965.25|17965.25|17965.25|17965.25|0
1639583310000|2021-12-15 15:48:30|17963.85|17963.85|17962.45|17962.45|17963.85|17963.85|17962.45|17962.45|0
1639583340000|2021-12-15 15:49:00|17958.49|17958.49|17958.49|17958.49|17958.49|17958.49|17958.49|17958.49|0
1639583370000|2021-12-15 15:49:30|17958.95|17958.95|17958.95|17958.95|17958.95|17958.95|17958.95|17958.95|0
1639583430000|2021-12-15 15:50:30|17961.75|17961.75|17974.11|17974.11|17974.11|17974.11|17961.75|17961.75|0
1639583500000|2021-12-15 15:51:40|17978.08|17978.08|17978.08|17978.08|17978.08|17978.08|17978.08|17978.08|0
1639583510000|2021-12-15 15:51:50|17982.04|17982.04|17977.84|17977.84|17982.04|17982.04|17977.84|17977.84|0
1639583550000|2021-12-15 15:52:30|17977.38|17977.38|17977.38|17977.38|17977.38|17977.38|17977.38|17977.38|0
1639583600000|2021-12-15 15:53:20|17981.35|17981.35|17989.28|17989.28|17993.24|17993.24|17981.35|17981.35|0
1639583620000|2021-12-15 15:53:40|17992.08|17992.08|17992.08|17992.08|17992.08|17992.08|17992.08|17992.08|0
1639583630000|2021-12-15 15:53:50|18007.94|18007.94|18007.94|18007.94|18007.94|18007.94|18007.94|18007.94|0
1639583650000|2021-12-15 15:54:10|18003.97|18003.97|18003.97|18003.97|18003.97|18003.97|18000.01|18000.01|0
1639583690000|2021-12-15 15:54:50|18011.9|18011.9|18011.9|18011.9|18011.9|18011.9|18011.9|18011.9|0
1639583710000|2021-12-15 15:55:10|18007.94|18007.94|18011.9|18011.9|18011.9|18011.9|18007.94|18007.94|0
1639583720000|2021-12-15 15:55:20|18007.94|18007.94|18007.94|18007.94|18007.94|18007.94|18007.94|18007.94|0
1639583740000|2021-12-15 15:55:40|18011.9|18011.9|18011.9|18011.9|18011.9|18011.9|18011.9|18011.9|0
1639583770000|2021-12-15 15:56:10|18007.94|18007.94|18009.34|18009.34|18009.34|18009.34|18007.94|18007.94|0
1639583780000|2021-12-15 15:56:20|18013.3|18013.3|18013.3|18013.3|18013.3|18013.3|18013.3|18013.3|0
1639583870000|2021-12-15 15:57:50|18009.34|18009.34|18005.37|18005.37|18009.34|18009.34|18005.37|18005.37|0
1639583880000|2021-12-15 15:58:00|18009.34|18009.34|18009.34|18009.34|18009.34|18009.34|18009.34|18009.34|0
1639583890000|2021-12-15 15:58:10|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|0
1639583910000|2021-12-15 15:58:30|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|0
1639583920000|2021-12-15 15:58:40|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|0
1639583930000|2021-12-15 15:58:50|18012.84|18012.84|18008.88|18008.88|18012.84|18012.84|18008.88|18008.88|0
1639583940000|2021-12-15 15:59:00|18016.81|18016.81|18016.81|18016.81|18016.81|18016.81|18016.81|18016.81|0
1639583970000|2021-12-15 15:59:30|18018.21|18018.21|18018.21|18018.21|18018.21|18018.21|18018.21|18018.21|0
1639583980000|2021-12-15 15:59:40|18026.14|18026.14|18026.14|18026.14|18026.14|18026.14|18026.14|18026.14|0
1639584080000|2021-12-15 16:01:20|18022.17|18022.17|18024.74|18024.74|18024.74|18024.74|18020.77|18020.77|0
1639584100000|2021-12-15 16:01:40|18026.14|18026.14|18026.14|18026.14|18026.14|18026.14|18026.14|18026.14|0
1639584140000|2021-12-15 16:02:20|18034.53|18034.53|18035.93|18035.93|18035.93|18035.93|18034.53|18034.53|0
1639584170000|2021-12-15 16:02:50|18039.89|18039.89|18039.89|18039.89|18039.89|18039.89|18039.89|18039.89|0
1639584250000|2021-12-15 16:04:10|18047.82|18047.82|18047.82|18047.82|18047.82|18047.82|18047.82|18047.82|0
1639584280000|2021-12-15 16:04:40|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|18059.72|0
1639584380000|2021-12-15 16:06:20|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|18051.79|0
1639584400000|2021-12-15 16:06:40|18050.39|18050.39|18050.39|18050.39|18050.39|18050.39|18050.39|18050.39|0
1639584460000|2021-12-15 16:07:40|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|0
1639584480000|2021-12-15 16:08:00|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|18034.53|0
1639584500000|2021-12-15 16:08:20|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|0
1639584540000|2021-12-15 16:09:00|18042.46|18042.46|18042.46|18042.46|18042.46|18042.46|18042.46|18042.46|0
1639584560000|2021-12-15 16:09:20|18042|18042|18042|18042|18042|18042|18042|18042|0
1639584650000|2021-12-15 16:10:50|18043.4|18043.4|18042|18042|18043.4|18043.4|18042|18042|0
1639584680000|2021-12-15 16:11:20|18042.46|18042.46|18042.46|18042.46|18042.46|18042.46|18042.46|18042.46|0
1639584700000|2021-12-15 16:11:40|18042|18042|18042|18042|18042|18042|18042|18042|0
1639584710000|2021-12-15 16:11:50|18040.6|18040.6|18040.6|18040.6|18040.6|18040.6|18040.6|18040.6|0
1639584770000|2021-12-15 16:12:50|18039.2|18039.2|18039.2|18039.2|18039.2|18039.2|18039.2|18039.2|0
1639584860000|2021-12-15 16:14:20|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|18043.17|0
1639584930000|2021-12-15 16:15:30|18041.77|18041.77|18041.77|18041.77|18041.77|18041.77|18041.77|18041.77|0
1639584940000|2021-12-15 16:15:40|18040.37|18040.37|18031.52|18031.52|18040.37|18040.37|18031.52|18031.52|0
1639584970000|2021-12-15 16:16:10|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|0
1639584980000|2021-12-15 16:16:20|18031.52|18031.52|18031.52|18031.52|18031.52|18031.52|18031.52|18031.52|0
1639585000000|2021-12-15 16:16:40|18035.48|18035.48|18035.48|18035.48|18035.48|18035.48|18035.48|18035.48|0
1639585010000|2021-12-15 16:16:50|18031.52|18031.52|18031.52|18031.52|18031.52|18031.52|18031.52|18031.52|0
1639585050000|2021-12-15 16:17:30|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|0
1639585070000|2021-12-15 16:17:50|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|0
1639585100000|2021-12-15 16:18:20|18019.62|18019.62|18019.62|18019.62|18019.62|18019.62|18019.62|18019.62|0
1639585110000|2021-12-15 16:18:30|18021.02|18021.02|18021.02|18021.02|18021.02|18021.02|18021.02|18021.02|0
1639585120000|2021-12-15 16:18:40|18018.22|18018.22|18018.22|18018.22|18018.22|18018.22|18018.22|18018.22|0
1639585130000|2021-12-15 16:18:50|18016.82|18016.82|18018.22|18018.22|18018.22|18018.22|18016.82|18016.82|0
1639585140000|2021-12-15 16:19:00|18019.62|18019.62|18019.62|18019.62|18019.62|18019.62|18019.62|18019.62|0
1639585160000|2021-12-15 16:19:20|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|18023.59|0
1639585230000|2021-12-15 16:20:30|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|0
1639585260000|2021-12-15 16:21:00|18031.52|18031.52|18035.48|18035.48|18035.48|18035.48|18031.52|18031.52|0
1639585290000|2021-12-15 16:21:30|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|18038.28|0
1639585330000|2021-12-15 16:22:10|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|18042.25|0
1639585350000|2021-12-15 16:22:30|18046.21|18046.21|18019.85|18019.85|18047.61|18047.61|18019.85|18019.85|0
1639585380000|2021-12-15 16:23:00|18023.82|18023.82|18023.82|18023.82|18023.82|18023.82|18023.82|18023.82|0
1639585400000|2021-12-15 16:23:20|18025.22|18025.22|18028.48|18028.48|18028.48|18028.48|18025.22|18025.22|0
1639585420000|2021-12-15 16:23:40|18036.41|18036.41|18040.37|18040.37|18040.37|18040.37|18036.41|18036.41|0
1639585440000|2021-12-15 16:24:00|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|18038.97|0
1639585500000|2021-12-15 16:25:00|18035.01|18035.01|18035.47|18035.47|18035.47|18035.47|18035.01|18035.01|0
1639585520000|2021-12-15 16:25:20|18031.5|18031.5|18013.08|18013.08|18031.5|18031.5|18013.08|18013.08|0
1639585530000|2021-12-15 16:25:30|18009.11|18009.11|18006.31|18006.31|18009.11|18009.11|18006.31|18006.31|0
1639585560000|2021-12-15 16:26:00|18022.17|18022.17|18021.25|18021.25|18022.17|18022.17|18021.25|18021.25|0
1639585570000|2021-12-15 16:26:10|18033.15|18033.15|18033.15|18033.15|18033.15|18033.15|18033.15|18033.15|0
1639585620000|2021-12-15 16:27:00|18037.11|18037.11|18029.18|18029.18|18037.11|18037.11|18029.18|18029.18|0
1639585670000|2021-12-15 16:27:50|18033.15|18033.15|18024.99|18024.99|18033.15|18033.15|18024.99|18024.99|0
1639585680000|2021-12-15 16:28:00|18024.53|18024.53|18028.49|18028.49|18028.49|18028.49|18024.53|18024.53|0
1639585700000|2021-12-15 16:28:20|18024.53|18024.53|18020.56|18020.56|18024.53|18024.53|18020.56|18020.56|0
1639585740000|2021-12-15 16:29:00|18021.96|18021.96|18019.16|18019.16|18021.96|18021.96|18019.16|18019.16|0
1639585750000|2021-12-15 16:29:10|18017.76|18017.76|18017.76|18017.76|18017.76|18017.76|18017.76|18017.76|0
1639585770000|2021-12-15 16:29:30|18014.96|18014.96|18019.16|18019.16|18019.16|18019.16|18014.96|18014.96|0
1639585790000|2021-12-15 16:29:50|18023.13|18023.13|18015.2|18015.2|18023.13|18023.13|18015.2|18015.2|0
1639642500000|2021-12-16 08:15:00|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|0
1639642520000|2021-12-16 08:15:20|18277.05|18277.05|18277.97|18277.97|18277.97|18277.97|18277.05|18277.05|0
1639642540000|2021-12-16 08:15:40|18273.77|18273.77|18273.77|18273.77|18273.77|18273.77|18273.77|18273.77|0
1639642610000|2021-12-16 08:16:50|18272.37|18272.37|18272.37|18272.37|18272.37|18272.37|18272.37|18272.37|0
1639642620000|2021-12-16 08:17:00|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|0
1639642670000|2021-12-16 08:17:50|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|0
1639642680000|2021-12-16 08:18:00|18289.4|18289.4|18293.36|18293.36|18301.29|18301.29|18289.4|18289.4|0
1639642690000|2021-12-16 08:18:10|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|0
1639642750000|2021-12-16 08:19:10|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|0
1639642780000|2021-12-16 08:19:40|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|18289.4|0
1639642840000|2021-12-16 08:20:40|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|18290.8|0
1639642870000|2021-12-16 08:21:10|18288|18288|18288|18288|18288|18288|18288|18288|0
1639642910000|2021-12-16 08:21:50|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|0
1639642960000|2021-12-16 08:22:40|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1639642990000|2021-12-16 08:23:10|18264.44|18264.44|18260.47|18260.47|18264.44|18264.44|18260.47|18260.47|0
1639643020000|2021-12-16 08:23:40|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|0
1639643040000|2021-12-16 08:24:00|18254.18|18254.18|18249.98|18249.98|18254.18|18254.18|18249.98|18249.98|0
1639643090000|2021-12-16 08:24:50|18238.08|18238.08|18234.12|18234.12|18244.03|18244.03|18234.12|18234.12|0
1639643140000|2021-12-16 08:25:40|18238.08|18238.08|18226.19|18226.19|18238.08|18238.08|18226.19|18226.19|0
1639643160000|2021-12-16 08:26:00|18222.22|18222.22|18222.22|18222.22|18222.22|18222.22|18222.22|18222.22|0
1639643170000|2021-12-16 08:26:10|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|18223.14|0
1639643230000|2021-12-16 08:27:10|18218.94|18218.94|18218.94|18218.94|18218.94|18218.94|18218.94|18218.94|0
1639643300000|2021-12-16 08:28:20|18207.05|18207.05|18207.05|18207.05|18207.05|18207.05|18207.05|18207.05|0
1639643340000|2021-12-16 08:29:00|18211.01|18211.01|18211.01|18211.01|18211.01|18211.01|18211.01|18211.01|0
1639643350000|2021-12-16 08:29:10|18203.08|18203.08|18203.08|18203.08|18203.08|18203.08|18203.08|18203.08|0
1639643400000|2021-12-16 08:30:00|18200.28|18200.28|18200.28|18200.28|18200.28|18200.28|18200.28|18200.28|0
1639643440000|2021-12-16 08:30:40|18208.21|18208.21|18208.21|18208.21|18208.21|18208.21|18208.21|18208.21|0
1639643530000|2021-12-16 08:32:10|18206.81|18206.81|18193.52|18193.52|18206.81|18206.81|18193.52|18193.52|0
1639643580000|2021-12-16 08:33:00|18190.72|18190.72|18190.72|18190.72|18190.72|18190.72|18190.72|18190.72|0
1639643610000|2021-12-16 08:33:30|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|0
1639643660000|2021-12-16 08:34:20|18182.79|18182.79|18182.79|18182.79|18182.79|18182.79|18182.79|18182.79|0
1639643670000|2021-12-16 08:34:30|18166.93|18166.93|18166.93|18166.93|18166.93|18166.93|18166.93|18166.93|0
1639643700000|2021-12-16 08:35:00|18170.89|18170.89|18170.89|18170.89|18170.89|18170.89|18170.89|18170.89|0
1639643710000|2021-12-16 08:35:10|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|18178.82|0
1639643730000|2021-12-16 08:35:30|18184.42|18184.42|18184.42|18184.42|18184.42|18184.42|18184.42|18184.42|0
1639643770000|2021-12-16 08:36:10|18196.32|18196.32|18196.32|18196.32|18196.32|18196.32|18196.32|18196.32|0
1639643840000|2021-12-16 08:37:20|18195.4|18195.4|18195.4|18195.4|18195.4|18195.4|18195.4|18195.4|0
1639643860000|2021-12-16 08:37:40|18187.47|18187.47|18187.47|18187.47|18187.47|18187.47|18187.47|18187.47|0
1639643870000|2021-12-16 08:37:50|18203.33|18203.33|18204.73|18204.73|18204.73|18204.73|18203.33|18203.33|0
1639643900000|2021-12-16 08:38:20|18208.69|18208.69|18208.69|18208.69|18208.69|18208.69|18208.69|18208.69|0
1639643910000|2021-12-16 08:38:30|18220.59|18220.59|18220.59|18220.59|18220.59|18220.59|18220.59|18220.59|0
1639643930000|2021-12-16 08:38:50|18231.78|18231.78|18231.78|18231.78|18231.78|18231.78|18231.78|18231.78|0
1639643950000|2021-12-16 08:39:10|18239.71|18239.71|18239.71|18239.71|18239.71|18239.71|18239.71|18239.71|0
1639643960000|2021-12-16 08:39:20|18227.82|18227.82|18227.82|18227.82|18227.82|18227.82|18227.82|18227.82|0
1639643970000|2021-12-16 08:39:30|18223.62|18223.62|18223.62|18223.62|18223.62|18223.62|18223.62|18223.62|0
1639643980000|2021-12-16 08:39:40|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|18219.66|0
1639644000000|2021-12-16 08:40:00|18215.46|18215.46|18218.26|18218.26|18218.26|18218.26|18215.46|18215.46|0
1639644030000|2021-12-16 08:40:30|18194.46|18194.46|18189.33|18189.33|18194.46|18194.46|18186.53|18186.53|0
1639644110000|2021-12-16 08:41:50|18177.44|18177.44|18177.44|18177.44|18177.44|18177.44|18177.44|18177.44|0
1639644150000|2021-12-16 08:42:30|18181.4|18181.4|18181.4|18181.4|18181.4|18181.4|18181.4|18181.4|0
1639644160000|2021-12-16 08:42:40|18173.01|18173.01|18173.01|18173.01|18173.01|18173.01|18173.01|18173.01|0
1639644210000|2021-12-16 08:43:30|18173.46|18173.46|18173.46|18173.46|18173.46|18173.46|18173.46|18173.46|0
1639644220000|2021-12-16 08:43:40|18176.26|18176.26|18176.26|18176.26|18176.26|18176.26|18176.26|18176.26|0
1639644240000|2021-12-16 08:44:00|18181.86|18181.86|18217.55|18217.55|18217.55|18217.55|18181.86|18181.86|0
1639644270000|2021-12-16 08:44:30|18201.69|18201.69|18201.69|18201.69|18201.69|18201.69|18201.69|18201.69|0
1639644310000|2021-12-16 08:45:10|18213.58|18213.58|18213.58|18213.58|18213.58|18213.58|18213.58|18213.58|0
1639644330000|2021-12-16 08:45:30|18209.39|18209.39|18209.39|18209.39|18209.39|18209.39|18209.39|18209.39|0
1639644470000|2021-12-16 08:47:50|18202.39|18202.39|18198.42|18198.42|18202.39|18202.39|18198.42|18198.42|0
1639644490000|2021-12-16 08:48:10|18202.39|18202.39|18194.46|18194.46|18202.39|18202.39|18194.46|18194.46|0
1639644500000|2021-12-16 08:48:20|18190.49|18190.49|18190.49|18190.49|18190.49|18190.49|18190.49|18190.49|0
1639644520000|2021-12-16 08:48:40|18187.69|18187.69|18187.69|18187.69|18187.69|18187.69|18187.69|18187.69|0
1639644530000|2021-12-16 08:48:50|18183.73|18183.73|18183.73|18183.73|18183.73|18183.73|18183.73|18183.73|0
1639644540000|2021-12-16 08:49:00|18155.97|18155.97|18155.97|18155.97|18155.97|18155.97|18155.97|18155.97|0
1639644570000|2021-12-16 08:49:30|18163.9|18163.9|18163.9|18163.9|18163.9|18163.9|18163.9|18163.9|0
1639644580000|2021-12-16 08:49:40|18170.9|18170.9|18166.93|18166.93|18170.9|18170.9|18166.93|18166.93|0
1639644590000|2021-12-16 08:49:50|18178.83|18178.83|18178.83|18178.83|18178.83|18178.83|18178.83|18178.83|0
1639644610000|2021-12-16 08:50:10|18174.86|18174.86|18172.07|18172.07|18174.86|18174.86|18172.07|18172.07|0
1639644670000|2021-12-16 08:51:10|18172.98|18172.98|18172.98|18172.98|18172.98|18172.98|18172.98|18172.98|0
1639644690000|2021-12-16 08:51:30|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|18180.92|0
1639644730000|2021-12-16 08:52:10|18176.72|18176.72|18180.68|18180.68|18180.68|18180.68|18176.72|18176.72|0
1639644740000|2021-12-16 08:52:20|18188.61|18188.61|18188.61|18188.61|18188.61|18188.61|18188.61|18188.61|0
1639644750000|2021-12-16 08:52:30|18190.01|18190.01|18190.01|18190.01|18190.01|18190.01|18190.01|18190.01|0
1639644780000|2021-12-16 08:53:00|18197.94|18197.94|18190.01|18190.01|18197.94|18197.94|18190.01|18190.01|0
1639644830000|2021-12-16 08:53:50|18193.98|18193.98|18195.38|18195.38|18195.38|18195.38|18193.98|18193.98|0
1639644850000|2021-12-16 08:54:10|18193.98|18193.98|18193.98|18193.98|18193.98|18193.98|18193.98|18193.98|0
1639644870000|2021-12-16 08:54:30|18182.08|18182.08|18182.08|18182.08|18182.08|18182.08|18182.08|18182.08|0
1639644910000|2021-12-16 08:55:10|18179.28|18179.28|18179.28|18179.28|18179.28|18179.28|18179.28|18179.28|0
1639644930000|2021-12-16 08:55:30|18180.68|18180.68|18180.68|18180.68|18180.68|18180.68|18180.68|18180.68|0
1639644940000|2021-12-16 08:55:40|18172.75|18172.75|18172.75|18172.75|18172.75|18172.75|18172.75|18172.75|0
1639645000000|2021-12-16 08:56:40|18176.95|18176.95|18178.35|18178.35|18178.35|18178.35|18176.95|18176.95|0
1639645020000|2021-12-16 08:57:00|18176.95|18176.95|18175.55|18175.55|18176.95|18176.95|18175.55|18175.55|0
1639645060000|2021-12-16 08:57:40|18167.62|18167.62|18172.75|18172.75|18175.55|18175.55|18167.62|18167.62|0
1639645090000|2021-12-16 08:58:10|18174.15|18174.15|18174.15|18174.15|18174.15|18174.15|18174.15|18174.15|0
1639645100000|2021-12-16 08:58:20|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|18178.12|0
1639645110000|2021-12-16 08:58:30|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|18175.32|0
1639645200000|2021-12-16 09:00:00|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|0
1639645260000|2021-12-16 09:01:00|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|18165.99|0
1639645270000|2021-12-16 09:01:10|18164.59|18164.59|18164.59|18164.59|18164.59|18164.59|18164.59|18164.59|0
1639645280000|2021-12-16 09:01:20|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|18167.39|0
1639645300000|2021-12-16 09:01:40|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|0
1639645370000|2021-12-16 09:02:50|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|0
1639645390000|2021-12-16 09:03:10|18154.32|18154.32|18154.32|18154.32|18154.32|18154.32|18154.32|18154.32|0
1639645400000|2021-12-16 09:03:20|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|18150.36|0
1639645500000|2021-12-16 09:05:00|18146.39|18146.39|18146.39|18146.39|18146.39|18146.39|18146.39|18146.39|0
1639645510000|2021-12-16 09:05:10|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|18150.59|0
1639645520000|2021-12-16 09:05:20|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|0
1639645530000|2021-12-16 09:05:30|18151.51|18151.51|18143.58|18143.58|18151.51|18151.51|18143.58|18143.58|0
1639645550000|2021-12-16 09:05:50|18140.78|18140.78|18142.18|18142.18|18142.18|18142.18|18140.78|18140.78|0
1639645590000|2021-12-16 09:06:30|18150.11|18150.11|18150.11|18150.11|18150.11|18150.11|18150.11|18150.11|0
1639645610000|2021-12-16 09:06:50|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|0
1639645620000|2021-12-16 09:07:00|18150.11|18150.11|18150.11|18150.11|18150.11|18150.11|18150.11|18150.11|0
1639645670000|2021-12-16 09:07:50|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|0
1639645690000|2021-12-16 09:08:10|18160.84|18160.84|18160.84|18160.84|18160.84|18160.84|18160.84|18160.84|0
1639645740000|2021-12-16 09:09:00|18152.91|18152.91|18150.11|18150.11|18152.91|18152.91|18150.11|18150.11|0
1639645760000|2021-12-16 09:09:20|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|0
1639645780000|2021-12-16 09:09:40|18141.02|18141.02|18141.02|18141.02|18141.02|18141.02|18141.02|18141.02|0
1639645790000|2021-12-16 09:09:50|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|18129.12|0
1639645800000|2021-12-16 09:10:00|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|0
1639645810000|2021-12-16 09:10:10|18131.92|18131.92|18134.72|18134.72|18134.72|18134.72|18131.92|18131.92|0
1639645860000|2021-12-16 09:11:00|18142.65|18142.65|18141.25|18141.25|18142.65|18142.65|18141.25|18141.25|0
1639645890000|2021-12-16 09:11:30|18142.65|18142.65|18148.25|18148.25|18148.25|18148.25|18142.65|18142.65|0
1639645900000|2021-12-16 09:11:40|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|0
1639645910000|2021-12-16 09:11:50|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|18148.25|0
1639645970000|2021-12-16 09:12:50|18152.21|18152.21|18162.01|18162.01|18162.01|18162.01|18152.21|18152.21|0
1639646020000|2021-12-16 09:13:40|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|18154.08|0
1639646030000|2021-12-16 09:13:50|18151.28|18151.28|18148.48|18148.48|18151.28|18151.28|18148.48|18148.48|0
1639646110000|2021-12-16 09:15:10|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|0
1639646140000|2021-12-16 09:15:40|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|0
1639646150000|2021-12-16 09:15:50|18157.58|18157.58|18157.58|18157.58|18157.58|18157.58|18157.58|18157.58|0
1639646200000|2021-12-16 09:16:40|18169.47|18169.47|18169.47|18169.47|18169.47|18169.47|18169.47|18169.47|0
1639646230000|2021-12-16 09:17:10|18162.48|18162.48|18165.27|18165.27|18165.27|18165.27|18162.48|18162.48|0
1639646240000|2021-12-16 09:17:20|18169.24|18169.24|18169.24|18169.24|18169.24|18169.24|18169.24|18169.24|0
1639646280000|2021-12-16 09:18:00|18165.04|18165.04|18165.04|18165.04|18165.04|18165.04|18165.04|18165.04|0
1639646380000|2021-12-16 09:19:40|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|0
1639646410000|2021-12-16 09:20:10|18147.78|18147.78|18147.78|18147.78|18147.78|18147.78|18147.78|18147.78|0
1639646460000|2021-12-16 09:21:00|18151.75|18151.75|18151.75|18151.75|18151.75|18151.75|18151.75|18151.75|0
1639646470000|2021-12-16 09:21:10|18146.15|18146.15|18146.15|18146.15|18146.15|18146.15|18146.15|18146.15|0
1639646650000|2021-12-16 09:24:10|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|0
1639646680000|2021-12-16 09:24:40|18134.25|18134.25|18134.25|18134.25|18134.25|18134.25|18134.25|18134.25|0
1639646750000|2021-12-16 09:25:50|18126.32|18126.32|18126.32|18126.32|18126.32|18126.32|18126.32|18126.32|0
1639646800000|2021-12-16 09:26:40|18130.29|18130.29|18134.49|18134.49|18134.49|18134.49|18130.29|18130.29|0
1639646810000|2021-12-16 09:26:50|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|18131.69|0
1639646820000|2021-12-16 09:27:00|18133.09|18133.09|18133.09|18133.09|18133.09|18133.09|18133.09|18133.09|0
1639646840000|2021-12-16 09:27:20|18137.05|18137.05|18137.05|18137.05|18137.05|18137.05|18137.05|18137.05|0
1639646890000|2021-12-16 09:28:10|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|0
1639646900000|2021-12-16 09:28:20|18145.21|18145.21|18145.21|18145.21|18145.21|18145.21|18145.21|18145.21|0
1639646940000|2021-12-16 09:29:00|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|0
1639646960000|2021-12-16 09:29:20|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|0
1639646990000|2021-12-16 09:29:50|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|0
1639647030000|2021-12-16 09:30:30|18153.15|18153.15|18153.15|18153.15|18153.15|18153.15|18153.15|18153.15|0
1639647120000|2021-12-16 09:32:00|18157.11|18157.11|18153.15|18153.15|18157.11|18157.11|18153.15|18153.15|0
1639647140000|2021-12-16 09:32:20|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|18149.18|0
1639647180000|2021-12-16 09:33:00|18157.11|18157.11|18157.11|18157.11|18157.11|18157.11|18157.11|18157.11|0
1639647240000|2021-12-16 09:34:00|18161.31|18161.31|18166.67|18166.67|18166.67|18166.67|18161.31|18161.31|0
1639647260000|2021-12-16 09:34:20|18168.07|18168.07|18168.07|18168.07|18168.07|18168.07|18168.07|18168.07|0
1639647320000|2021-12-16 09:35:20|18164.11|18164.11|18172.04|18172.04|18172.04|18172.04|18164.11|18164.11|0
1639647330000|2021-12-16 09:35:30|18164.11|18164.11|18164.11|18164.11|18164.11|18164.11|18164.11|18164.11|0
1639647380000|2021-12-16 09:36:20|18172.04|18172.04|18172.04|18172.04|18172.04|18172.04|18172.04|18172.04|0
1639647450000|2021-12-16 09:37:30|18176|18176|18176|18176|18176|18176|18176|18176|0
1639647490000|2021-12-16 09:38:10|18179.97|18179.97|18176|18176|18179.97|18179.97|18176|18176|0
1639647530000|2021-12-16 09:38:50|18172.04|18172.04|18175.72|18175.72|18175.72|18175.72|18172.04|18172.04|0
1639647670000|2021-12-16 09:41:10|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|0
1639647690000|2021-12-16 09:41:30|18182.48|18182.48|18182.48|18182.48|18182.48|18182.48|18182.48|18182.48|0
1639647720000|2021-12-16 09:42:00|18178.51|18178.51|18178.51|18178.51|18178.51|18178.51|18178.51|18178.51|0
1639647750000|2021-12-16 09:42:30|18175.72|18175.72|18177.09|18177.09|18177.09|18177.09|18175.72|18175.72|0
1639647780000|2021-12-16 09:43:00|18181.06|18181.06|18179.22|18179.22|18181.06|18181.06|18179.22|18179.22|0
1639647850000|2021-12-16 09:44:10|18187.15|18187.15|18191.35|18191.35|18191.35|18191.35|18187.15|18187.15|0
1639647870000|2021-12-16 09:44:30|18192.75|18192.75|18192.75|18192.75|18192.75|18192.75|18188.78|18188.78|0
1639647880000|2021-12-16 09:44:40|18194.15|18194.15|18196.95|18196.95|18196.95|18196.95|18194.15|18194.15|0
1639647910000|2021-12-16 09:45:10|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|0
1639647950000|2021-12-16 09:45:50|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|0
1639648010000|2021-12-16 09:46:50|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|0
1639648060000|2021-12-16 09:47:40|18195.32|18195.32|18191.35|18191.35|18195.32|18195.32|18191.35|18191.35|0
1639648100000|2021-12-16 09:48:20|18192.75|18192.75|18185.99|18185.99|18192.75|18192.75|18185.99|18185.99|0
1639648260000|2021-12-16 09:51:00|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|0
1639648270000|2021-12-16 09:51:10|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|18190.18|0
1639648300000|2021-12-16 09:51:40|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|0
1639648310000|2021-12-16 09:51:50|18185.99|18185.99|18185.99|18185.99|18185.99|18185.99|18185.99|18185.99|0
1639648330000|2021-12-16 09:52:10|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|18188.78|0
1639648340000|2021-12-16 09:52:20|18196.72|18196.72|18196.72|18196.72|18196.72|18196.72|18196.72|18196.72|0
1639648390000|2021-12-16 09:53:10|18192.75|18192.75|18187.39|18187.39|18192.75|18192.75|18187.39|18187.39|0
1639648410000|2021-12-16 09:53:30|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|0
1639648480000|2021-12-16 09:54:40|18188.55|18188.55|18188.55|18188.55|18188.55|18188.55|18188.55|18188.55|0
1639648680000|2021-12-16 09:58:00|18180.62|18180.62|18180.62|18180.62|18180.62|18180.62|18180.62|18180.62|0
1639648690000|2021-12-16 09:58:10|18176.66|18176.66|18176.66|18176.66|18176.66|18176.66|18176.66|18176.66|0
1639648720000|2021-12-16 09:58:40|18172.69|18172.69|18172.69|18172.69|18172.69|18172.69|18172.69|18172.69|0
1639648820000|2021-12-16 10:00:20|18176.66|18176.66|18176.66|18176.66|18176.66|18176.66|18176.66|18176.66|0
1639648870000|2021-12-16 10:01:10|18175.26|18175.26|18176.66|18176.66|18176.66|18176.66|18175.26|18175.26|0
1639648950000|2021-12-16 10:02:30|18168.73|18168.73|18167.56|18167.56|18168.73|18168.73|18164.76|18164.76|0
1639648980000|2021-12-16 10:03:00|18179.45|18179.45|18171.52|18171.52|18179.45|18179.45|18171.52|18171.52|0
1639649050000|2021-12-16 10:04:10|18174.32|18174.32|18174.32|18174.32|18174.32|18174.32|18174.32|18174.32|0
1639649060000|2021-12-16 10:04:20|18178.29|18178.29|18178.29|18178.29|18178.29|18178.29|18178.29|18178.29|0
1639649120000|2021-12-16 10:05:20|18179.69|18179.69|18175.72|18175.72|18179.69|18179.69|18175.72|18175.72|0
1639649210000|2021-12-16 10:06:50|18171.76|18171.76|18171.76|18171.76|18171.76|18171.76|18171.76|18171.76|0
1639649220000|2021-12-16 10:07:00|18179.69|18179.69|18179.69|18179.69|18179.69|18179.69|18179.69|18179.69|0
1639649250000|2021-12-16 10:07:30|18182.49|18182.49|18182.49|18182.49|18182.49|18182.49|18182.49|18182.49|0
1639649330000|2021-12-16 10:08:50|18181.09|18181.09|18181.09|18181.09|18181.09|18181.09|18181.09|18181.09|0
1639649340000|2021-12-16 10:09:00|18177.12|18177.12|18173.16|18173.16|18177.12|18177.12|18173.16|18173.16|0
1639649400000|2021-12-16 10:10:00|18170.36|18170.36|18170.36|18170.36|18170.36|18170.36|18170.36|18170.36|0
1639649450000|2021-12-16 10:10:50|18166.39|18166.39|18166.39|18166.39|18166.39|18166.39|18166.39|18166.39|0
1639649530000|2021-12-16 10:12:10|18170.59|18170.59|18178.75|18178.75|18178.75|18178.75|18170.59|18170.59|0
1639649570000|2021-12-16 10:12:50|18174.79|18174.79|18174.79|18174.79|18174.79|18174.79|18174.79|18174.79|0
1639649640000|2021-12-16 10:14:00|18170.82|18170.82|18170.82|18170.82|18170.82|18170.82|18170.82|18170.82|0
1639649700000|2021-12-16 10:15:00|18172.22|18172.22|18179.22|18179.22|18179.22|18179.22|18172.22|18172.22|0
1639649740000|2021-12-16 10:15:40|18183.19|18183.19|18181.35|18181.35|18183.19|18183.19|18181.35|18181.35|0
1639649790000|2021-12-16 10:16:30|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|18185.31|0
1639649800000|2021-12-16 10:16:40|18181.35|18181.35|18181.35|18181.35|18181.35|18181.35|18181.35|18181.35|0
1639649820000|2021-12-16 10:17:00|18177.38|18177.38|18173.42|18173.42|18177.38|18177.38|18173.42|18173.42|0
1639649830000|2021-12-16 10:17:10|18177.38|18177.38|18177.38|18177.38|18177.38|18177.38|18177.38|18177.38|0
1639649840000|2021-12-16 10:17:20|18175.98|18175.98|18175.98|18175.98|18175.98|18175.98|18175.98|18175.98|0
1639649860000|2021-12-16 10:17:40|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|18179.95|0
1639649900000|2021-12-16 10:18:20|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|18183.91|0
1639649950000|2021-12-16 10:19:10|18185.31|18185.31|18186.71|18186.71|18186.71|18186.71|18185.31|18185.31|0
1639649960000|2021-12-16 10:19:20|18182.75|18182.75|18186.95|18186.95|18186.95|18186.95|18182.75|18182.75|0
1639649970000|2021-12-16 10:19:30|18191.14|18191.14|18185.55|18185.55|18191.14|18191.14|18185.55|18185.55|0
1639650020000|2021-12-16 10:20:20|18186.47|18186.47|18186.93|18186.93|18186.93|18186.93|18186.47|18186.47|0
1639650030000|2021-12-16 10:20:30|18191.12|18191.12|18183.19|18183.19|18191.12|18191.12|18183.19|18183.19|0
1639650060000|2021-12-16 10:21:00|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|0
1639650110000|2021-12-16 10:21:50|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|0
1639650120000|2021-12-16 10:22:00|18179.23|18179.23|18180.63|18180.63|18180.63|18180.63|18177.83|18177.83|0
1639650180000|2021-12-16 10:23:00|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|18184.59|0
1639650270000|2021-12-16 10:24:30|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|0
1639650300000|2021-12-16 10:25:00|18188.56|18188.56|18192.52|18192.52|18192.52|18192.52|18188.56|18188.56|0
1639650320000|2021-12-16 10:25:20|18196.49|18196.49|18192.76|18192.76|18196.72|18196.72|18192.52|18192.52|0
1639650350000|2021-12-16 10:25:50|18188.79|18188.79|18188.79|18188.79|18188.79|18188.79|18188.79|18188.79|0
1639650360000|2021-12-16 10:26:00|18189.71|18189.71|18189.71|18189.71|18189.71|18189.71|18189.71|18189.71|0
1639650410000|2021-12-16 10:26:50|18185.75|18185.75|18185.75|18185.75|18185.75|18185.75|18185.75|18185.75|0
1639650470000|2021-12-16 10:27:50|18181.78|18181.78|18181.78|18181.78|18181.78|18181.78|18181.78|18181.78|0
1639650590000|2021-12-16 10:29:50|18177.58|18177.58|18180.38|18180.38|18180.38|18180.38|18177.58|18177.58|0
1639650620000|2021-12-16 10:30:20|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|0
1639650640000|2021-12-16 10:30:40|18184.35|18184.35|18184.35|18184.35|18184.35|18184.35|18184.35|18184.35|0
1639650650000|2021-12-16 10:30:50|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|0
1639650700000|2021-12-16 10:31:40|18180.38|18180.38|18180.38|18180.38|18180.38|18180.38|18180.38|18180.38|0
1639650730000|2021-12-16 10:32:10|18178.98|18178.98|18182.95|18182.95|18182.95|18182.95|18175.02|18175.02|0
1639650740000|2021-12-16 10:32:20|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|18186.91|0
1639650750000|2021-12-16 10:32:30|18191.11|18191.11|18183.18|18183.18|18191.11|18191.11|18171.28|18171.28|0
1639650760000|2021-12-16 10:32:40|18179.21|18179.21|18180.61|18180.61|18180.61|18180.61|18179.21|18179.21|0
1639650880000|2021-12-16 10:34:40|18176.65|18176.65|18167.32|18167.32|18176.65|18176.65|18167.32|18167.32|0
1639650900000|2021-12-16 10:35:00|18171.28|18171.28|18172.68|18172.68|18172.68|18172.68|18171.28|18171.28|0
1639650910000|2021-12-16 10:35:10|18174.08|18174.08|18174.08|18174.08|18174.08|18174.08|18174.08|18174.08|0
1639651080000|2021-12-16 10:38:00|18185.98|18185.98|18185.98|18185.98|18185.98|18185.98|18185.98|18185.98|0
1639651090000|2021-12-16 10:38:10|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|18187.38|0
1639651110000|2021-12-16 10:38:30|18191.34|18191.34|18191.34|18191.34|18191.34|18191.34|18191.34|18191.34|0
1639651140000|2021-12-16 10:39:00|18195.31|18195.31|18195.31|18195.31|18195.31|18195.31|18195.31|18195.31|0
1639651150000|2021-12-16 10:39:10|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|0
1639651190000|2021-12-16 10:39:50|18201.84|18201.84|18200.44|18200.44|18201.84|18201.84|18200.44|18200.44|0
1639651260000|2021-12-16 10:41:00|18201.84|18201.84|18201.84|18201.84|18201.84|18201.84|18201.84|18201.84|0
1639651280000|2021-12-16 10:41:20|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|0
1639651290000|2021-12-16 10:41:30|18204.64|18204.64|18204.64|18204.64|18204.64|18204.64|18204.64|18204.64|0
1639651370000|2021-12-16 10:42:50|18197.64|18197.64|18197.64|18197.64|18197.64|18197.64|18197.64|18197.64|0
1639651430000|2021-12-16 10:43:50|18194.88|18194.88|18198.85|18198.85|18198.85|18198.85|18194.88|18194.88|0
1639651480000|2021-12-16 10:44:40|18196.05|18196.05|18196.05|18196.05|18196.05|18196.05|18196.05|18196.05|0
1639651500000|2021-12-16 10:45:00|18195.13|18195.13|18195.13|18195.13|18195.13|18195.13|18195.13|18195.13|0
1639651520000|2021-12-16 10:45:20|18191.16|18191.16|18191.16|18191.16|18191.16|18191.16|18191.16|18191.16|0
1639651560000|2021-12-16 10:46:00|18193.96|18193.96|18193.96|18193.96|18193.96|18193.96|18193.96|18193.96|0
1639651600000|2021-12-16 10:46:40|18197.93|18197.93|18197.93|18197.93|18197.93|18197.93|18197.93|18197.93|0
1639651610000|2021-12-16 10:46:50|18193.96|18193.96|18193.96|18193.96|18193.96|18193.96|18193.96|18193.96|0
1639651620000|2021-12-16 10:47:00|18197.93|18197.93|18199.33|18199.33|18199.33|18199.33|18197.93|18197.93|0
1639651650000|2021-12-16 10:47:30|18215.19|18215.19|18211.22|18211.22|18215.19|18215.19|18207.26|18207.26|0
1639651670000|2021-12-16 10:47:50|18207.26|18207.26|18207.26|18207.26|18207.26|18207.26|18207.26|18207.26|0
1639651680000|2021-12-16 10:48:00|18205.86|18205.86|18205.86|18205.86|18205.86|18205.86|18205.86|18205.86|0
1639651690000|2021-12-16 10:48:10|18204.46|18204.46|18205.86|18205.86|18205.86|18205.86|18204.46|18204.46|0
1639651710000|2021-12-16 10:48:30|18208.66|18208.66|18208.66|18208.66|18208.66|18208.66|18208.66|18208.66|0
1639651730000|2021-12-16 10:48:50|18206.68|18206.68|18206.68|18206.68|18206.68|18206.68|18206.68|18206.68|0
1639651740000|2021-12-16 10:49:00|18208.66|18208.66|18204.69|18204.69|18208.66|18208.66|18204.69|18204.69|0
1639651750000|2021-12-16 10:49:10|18208.66|18208.66|18208.66|18208.66|18208.66|18208.66|18208.66|18208.66|0
1639651780000|2021-12-16 10:49:40|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1639651790000|2021-12-16 10:49:50|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|0
1639651810000|2021-12-16 10:50:10|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1639651950000|2021-12-16 10:52:30|18194.66|18194.66|18194.66|18194.66|18194.66|18194.66|18194.66|18194.66|0
1639651960000|2021-12-16 10:52:40|18196.06|18196.06|18196.06|18196.06|18196.06|18196.06|18196.06|18196.06|0
1639651970000|2021-12-16 10:52:50|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|18200.26|0
1639652010000|2021-12-16 10:53:30|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|18196.3|0
1639652030000|2021-12-16 10:53:50|18196.76|18196.76|18196.76|18196.76|18196.76|18196.76|18196.76|18196.76|0
1639652050000|2021-12-16 10:54:10|18198.16|18198.16|18198.16|18198.16|18198.16|18198.16|18198.16|18198.16|0
1639652070000|2021-12-16 10:54:30|18196.76|18196.76|18191.16|18191.16|18196.76|18196.76|18191.16|18191.16|0
1639652150000|2021-12-16 10:55:50|18195.12|18195.12|18195.12|18195.12|18195.12|18195.12|18195.12|18195.12|0
1639652160000|2021-12-16 10:56:00|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|0
1639652180000|2021-12-16 10:56:20|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|0
1639652190000|2021-12-16 10:56:30|18210.98|18210.98|18210.98|18210.98|18210.98|18210.98|18210.98|18210.98|0
1639652210000|2021-12-16 10:56:50|18222.88|18222.88|18222.88|18222.88|18222.88|18222.88|18222.88|18222.88|0
1639652240000|2021-12-16 10:57:20|18214.95|18214.95|18214.95|18214.95|18214.95|18214.95|18214.95|18214.95|0
1639652420000|2021-12-16 11:00:20|18210.98|18210.98|18210.98|18210.98|18210.98|18210.98|18210.98|18210.98|0
1639652450000|2021-12-16 11:00:50|18214.95|18214.95|18214.95|18214.95|18214.95|18214.95|18214.95|18214.95|0
1639652470000|2021-12-16 11:01:10|18213.55|18213.55|18213.55|18213.55|18213.55|18213.55|18213.55|18213.55|0
1639652480000|2021-12-16 11:01:20|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|0
1639652530000|2021-12-16 11:02:10|18212.38|18212.38|18210.98|18210.98|18215.18|18215.18|18210.98|18210.98|0
1639652560000|2021-12-16 11:02:40|18212.38|18212.38|18212.38|18212.38|18212.38|18212.38|18212.38|18212.38|0
1639652660000|2021-12-16 11:04:20|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|0
1639652670000|2021-12-16 11:04:30|18212.38|18212.38|18212.84|18212.84|18212.84|18212.84|18212.38|18212.38|0
1639652690000|2021-12-16 11:04:50|18211.44|18211.44|18211.44|18211.44|18211.44|18211.44|18211.44|18211.44|0
1639652710000|2021-12-16 11:05:10|18212.84|18212.84|18217.04|18217.04|18217.04|18217.04|18212.84|18212.84|0
1639652740000|2021-12-16 11:05:40|18221.01|18221.01|18213.08|18213.08|18221.01|18221.01|18213.08|18213.08|0
1639652760000|2021-12-16 11:06:00|18217.04|18217.04|18217.04|18217.04|18217.04|18217.04|18217.04|18217.04|0
1639652770000|2021-12-16 11:06:10|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|0
1639652780000|2021-12-16 11:06:20|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|0
1639652800000|2021-12-16 11:06:40|18222.17|18222.17|18222.17|18222.17|18222.17|18222.17|18222.17|18222.17|0
1639652810000|2021-12-16 11:06:50|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|0
1639652820000|2021-12-16 11:07:00|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|18218.21|0
1639652880000|2021-12-16 11:08:00|18221.01|18221.01|18221.01|18221.01|18221.01|18221.01|18221.01|18221.01|0
1639652890000|2021-12-16 11:08:10|18224.97|18224.97|18228.94|18228.94|18228.94|18228.94|18224.97|18224.97|0
1639652950000|2021-12-16 11:09:10|18230.34|18230.34|18230.34|18230.34|18230.34|18230.34|18230.34|18230.34|0
1639652960000|2021-12-16 11:09:20|18226.37|18226.37|18226.37|18226.37|18226.37|18226.37|18226.37|18226.37|0
1639653020000|2021-12-16 11:10:20|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|0
1639653070000|2021-12-16 11:11:10|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|0
1639653080000|2021-12-16 11:11:20|18222.87|18222.87|18222.87|18222.87|18222.87|18222.87|18222.87|18222.87|0
1639653090000|2021-12-16 11:11:30|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|0
1639653100000|2021-12-16 11:11:40|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|0
1639653120000|2021-12-16 11:12:00|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|18226.83|0
1639653210000|2021-12-16 11:13:30|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|0
1639653220000|2021-12-16 11:13:40|18226.83|18226.83|18230.8|18230.8|18230.8|18230.8|18226.83|18226.83|0
1639653240000|2021-12-16 11:14:00|18234.76|18234.76|18234.76|18234.76|18234.76|18234.76|18234.76|18234.76|0
1639653250000|2021-12-16 11:14:10|18238.73|18238.73|18230.8|18230.8|18238.73|18238.73|18230.8|18230.8|0
1639653290000|2021-12-16 11:14:50|18229.4|18229.4|18228|18228|18229.4|18229.4|18228|18228|0
1639653300000|2021-12-16 11:15:00|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|0
1639653320000|2021-12-16 11:15:20|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|0
1639653340000|2021-12-16 11:15:40|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|0
1639653410000|2021-12-16 11:16:50|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|18231.26|0
1639653420000|2021-12-16 11:17:00|18234.06|18234.06|18234.06|18234.06|18234.06|18234.06|18234.06|18234.06|0
1639653430000|2021-12-16 11:17:10|18238.02|18238.02|18238.02|18238.02|18238.02|18238.02|18238.02|18238.02|0
1639653440000|2021-12-16 11:17:20|18234.06|18234.06|18234.06|18234.06|18234.06|18234.06|18234.06|18234.06|0
1639653480000|2021-12-16 11:18:00|18238.02|18238.02|18238.02|18238.02|18238.02|18238.02|18238.02|18238.02|0
1639653540000|2021-12-16 11:19:00|18241.99|18241.99|18245.95|18245.95|18249.92|18249.92|18241.99|18241.99|0
1639653550000|2021-12-16 11:19:10|18247.35|18247.35|18239.42|18239.42|18247.35|18247.35|18239.42|18239.42|0
1639653560000|2021-12-16 11:19:20|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|18243.39|0
1639653660000|2021-12-16 11:21:00|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|18251.32|0
1639653670000|2021-12-16 11:21:10|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|18252.72|0
1639653690000|2021-12-16 11:21:30|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|0
1639653700000|2021-12-16 11:21:40|18250.15|18250.15|18250.15|18250.15|18250.15|18250.15|18250.15|18250.15|0
1639653750000|2021-12-16 11:22:30|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|18254.11|0
1639653760000|2021-12-16 11:22:40|18262.05|18262.05|18262.05|18262.05|18262.05|18262.05|18262.05|18262.05|0
1639653780000|2021-12-16 11:23:00|18267.64|18267.64|18267.64|18267.64|18267.64|18267.64|18267.64|18267.64|0
1639653860000|2021-12-16 11:24:20|18275.57|18275.57|18279.54|18279.54|18279.54|18279.54|18275.57|18275.57|0
1639653870000|2021-12-16 11:24:30|18275.57|18275.57|18275.57|18275.57|18275.57|18275.57|18275.57|18275.57|0
1639653890000|2021-12-16 11:24:50|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|0
1639653900000|2021-12-16 11:25:00|18274.41|18274.41|18267.64|18267.64|18274.41|18274.41|18267.64|18267.64|0
1639653960000|2021-12-16 11:26:00|18268.56|18268.56|18268.56|18268.56|18268.56|18268.56|18268.56|18268.56|0
1639653990000|2021-12-16 11:26:30|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|0
1639654020000|2021-12-16 11:27:00|18270.9|18270.9|18259.95|18259.95|18270.9|18270.9|18258.55|18258.55|0
1639654090000|2021-12-16 11:28:10|18258.55|18258.55|18258.55|18258.55|18258.55|18258.55|18258.55|18258.55|0
1639654140000|2021-12-16 11:29:00|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|0
1639654160000|2021-12-16 11:29:20|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|0
1639654190000|2021-12-16 11:29:50|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|18252.02|0
1639654240000|2021-12-16 11:30:40|18250.62|18250.62|18254.58|18254.58|18254.58|18254.58|18250.62|18250.62|0
1639654250000|2021-12-16 11:30:50|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|0
1639654260000|2021-12-16 11:31:00|18254.58|18254.58|18242.69|18242.69|18254.58|18254.58|18242.69|18242.69|0
1639654300000|2021-12-16 11:31:40|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|18250.62|0
1639654350000|2021-12-16 11:32:30|18254.58|18254.58|18254.58|18254.58|18254.58|18254.58|18254.58|18254.58|0
1639654360000|2021-12-16 11:32:40|18246.65|18246.65|18242.69|18242.69|18246.65|18246.65|18242.69|18242.69|0
1639654410000|2021-12-16 11:33:30|18250.62|18250.62|18252.02|18252.02|18252.02|18252.02|18250.62|18250.62|0
1639654430000|2021-12-16 11:33:50|18254.81|18254.81|18254.81|18254.81|18254.81|18254.81|18254.81|18254.81|0
1639654480000|2021-12-16 11:34:40|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|0
1639654500000|2021-12-16 11:35:00|18248.05|18248.05|18248.05|18248.05|18248.05|18248.05|18248.05|18248.05|0
1639654590000|2021-12-16 11:36:30|18246.65|18246.65|18249.45|18249.45|18249.45|18249.45|18246.65|18246.65|0
1639654600000|2021-12-16 11:36:40|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|0
1639654680000|2021-12-16 11:38:00|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|18245.25|0
1639654760000|2021-12-16 11:39:20|18241.29|18241.29|18241.29|18241.29|18241.29|18241.29|18241.29|18241.29|0
1639654800000|2021-12-16 11:40:00|18235.69|18235.69|18235.69|18235.69|18235.69|18235.69|18235.69|18235.69|0
1639654880000|2021-12-16 11:41:20|18237.09|18237.09|18232.89|18232.89|18237.09|18237.09|18232.89|18232.89|0
1639654920000|2021-12-16 11:42:00|18228.92|18228.92|18228.92|18228.92|18228.92|18228.92|18228.92|18228.92|0
1639654970000|2021-12-16 11:42:50|18221.93|18221.93|18227.52|18227.52|18227.52|18227.52|18221.93|18221.93|0
1639655060000|2021-12-16 11:44:20|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|18223.56|0
1639655100000|2021-12-16 11:45:00|18222.16|18222.16|18228.69|18228.69|18228.69|18228.69|18220.76|18220.76|0
1639655120000|2021-12-16 11:45:20|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|18232.89|0
1639655200000|2021-12-16 11:46:40|18234.29|18234.29|18238.25|18238.25|18238.25|18238.25|18234.29|18234.29|0
1639655280000|2021-12-16 11:48:00|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|0
1639655380000|2021-12-16 11:49:40|18243.14|18243.14|18243.14|18243.14|18243.14|18243.14|18243.14|18243.14|0
1639655390000|2021-12-16 11:49:50|18247.1|18247.1|18243.14|18243.14|18247.1|18247.1|18243.14|18243.14|0
1639655400000|2021-12-16 11:50:00|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|18239.17|0
1639655430000|2021-12-16 11:50:30|18244.77|18244.77|18244.77|18244.77|18244.77|18244.77|18244.77|18244.77|0
1639655470000|2021-12-16 11:51:10|18236.84|18236.84|18240.81|18240.81|18240.81|18240.81|18236.84|18236.84|0
1639655510000|2021-12-16 11:51:50|18239.41|18239.41|18238.01|18238.01|18239.41|18239.41|18238.01|18238.01|0
1639655590000|2021-12-16 11:53:10|18236.61|18236.61|18236.61|18236.61|18236.61|18236.61|18236.61|18236.61|0
1639655610000|2021-12-16 11:53:30|18238.01|18238.01|18236.61|18236.61|18238.01|18238.01|18236.61|18236.61|0
1639655630000|2021-12-16 11:53:50|18232.64|18232.64|18232.64|18232.64|18232.64|18232.64|18232.64|18232.64|0
1639655640000|2021-12-16 11:54:00|18228.68|18228.68|18228.68|18228.68|18228.68|18228.68|18228.68|18228.68|0
1639655660000|2021-12-16 11:54:20|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|0
1639655680000|2021-12-16 11:54:40|18220.75|18220.75|18220.75|18220.75|18220.75|18220.75|18220.75|18220.75|0
1639655690000|2021-12-16 11:54:50|18216.78|18216.78|18216.78|18216.78|18216.78|18216.78|18216.78|18216.78|0
1639655700000|2021-12-16 11:55:00|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|18214.94|0
1639655800000|2021-12-16 11:56:40|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|0
1639655830000|2021-12-16 11:57:10|18208.18|18208.18|18208.18|18208.18|18208.18|18208.18|18208.18|18208.18|0
1639655860000|2021-12-16 11:57:40|18204.21|18204.21|18204.21|18204.21|18204.21|18204.21|18204.21|18204.21|0
1639655880000|2021-12-16 11:58:00|18200.25|18200.25|18200.25|18200.25|18200.25|18200.25|18200.25|18200.25|0
1639655970000|2021-12-16 11:59:30|18198.85|18198.85|18198.85|18198.85|18198.85|18198.85|18198.85|18198.85|0
1639655990000|2021-12-16 11:59:50|18210.74|18210.74|18213.54|18213.54|18213.54|18213.54|18210.74|18210.74|0
1639656000000|2021-12-16 12:00:00|18205.61|18205.61|18173.42|18173.42|18205.61|18205.61|18173.42|18173.42|0
1639656020000|2021-12-16 12:00:20|18169.46|18169.46|18169.46|18169.46|18169.46|18169.46|18165.49|18165.49|0
1639656050000|2021-12-16 12:00:50|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|18163.86|0
1639656060000|2021-12-16 12:01:00|18159.9|18159.9|18155.93|18155.93|18159.9|18159.9|18155.93|18155.93|0
1639656070000|2021-12-16 12:01:10|18154.09|18154.09|18154.09|18154.09|18154.09|18154.09|18154.09|18154.09|0
1639656080000|2021-12-16 12:01:20|18153.17|18153.17|18153.17|18153.17|18153.17|18153.17|18153.17|18153.17|0
1639656100000|2021-12-16 12:01:40|18153.63|18153.63|18152.25|18152.25|18153.63|18153.63|18152.25|18152.25|0
1639656110000|2021-12-16 12:01:50|18153.63|18153.63|18153.63|18153.63|18153.63|18153.63|18153.63|18153.63|0
1639656140000|2021-12-16 12:02:20|18149.67|18149.67|18138.94|18138.94|18149.67|18149.67|18138.94|18138.94|0
1639656170000|2021-12-16 12:02:50|18133.34|18133.34|18133.34|18133.34|18133.34|18133.34|18133.34|18133.34|0
1639656180000|2021-12-16 12:03:00|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|0
1639656190000|2021-12-16 12:03:10|18143.13|18143.13|18143.13|18143.13|18143.13|18143.13|18143.13|18143.13|0
1639656250000|2021-12-16 12:04:10|18135.2|18135.2|18135.2|18135.2|18135.2|18135.2|18135.2|18135.2|0
1639656280000|2021-12-16 12:04:40|18142.2|18142.2|18143.6|18143.6|18143.6|18143.6|18142.2|18142.2|0
1639656290000|2021-12-16 12:04:50|18145.43|18145.43|18145.43|18145.43|18145.43|18145.43|18145.43|18145.43|0
1639656300000|2021-12-16 12:05:00|18153.36|18153.36|18153.36|18153.36|18153.36|18153.36|18153.36|18153.36|0
1639656330000|2021-12-16 12:05:30|18145.43|18145.43|18141.47|18141.47|18145.43|18145.43|18141.47|18141.47|0
1639656340000|2021-12-16 12:05:40|18137.5|18137.5|18137.5|18137.5|18137.5|18137.5|18137.5|18137.5|0
1639656370000|2021-12-16 12:06:10|18133.54|18133.54|18133.54|18133.54|18133.54|18133.54|18133.54|18133.54|0
1639656380000|2021-12-16 12:06:20|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|0
1639656400000|2021-12-16 12:06:40|18145.43|18145.43|18145.43|18145.43|18145.43|18145.43|18145.43|18145.43|0
1639656440000|2021-12-16 12:07:20|18137.5|18137.5|18130.74|18130.74|18137.5|18137.5|18130.74|18130.74|0
1639656480000|2021-12-16 12:08:00|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|0
1639656580000|2021-12-16 12:09:40|18134.7|18134.7|18134.7|18134.7|18134.7|18134.7|18134.7|18134.7|0
1639656590000|2021-12-16 12:09:50|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|0
1639656660000|2021-12-16 12:11:00|18127.69|18127.69|18127.69|18127.69|18127.69|18127.69|18127.69|18127.69|0
1639656680000|2021-12-16 12:11:20|18123.73|18123.73|18115.8|18115.8|18123.73|18123.73|18115.8|18115.8|0
1639656790000|2021-12-16 12:13:10|18114.4|18114.4|18106|18106|18114.4|18114.4|18106|18106|0
1639656840000|2021-12-16 12:14:00|18113|18113|18113|18113|18113|18113|18113|18113|0
1639656900000|2021-12-16 12:15:00|18113.46|18113.46|18113.46|18113.46|18113.46|18113.46|18113.46|18113.46|0
1639656920000|2021-12-16 12:15:20|18105.53|18105.53|18101.56|18101.56|18105.53|18105.53|18101.56|18101.56|0
1639656960000|2021-12-16 12:16:00|18105.53|18105.53|18105.53|18105.53|18105.53|18105.53|18105.53|18105.53|0
1639656990000|2021-12-16 12:16:30|18109.49|18109.49|18109.49|18109.49|18109.49|18109.49|18109.49|18109.49|0
1639657010000|2021-12-16 12:16:50|18113.69|18113.69|18113.69|18113.69|18113.69|18113.69|18113.69|18113.69|0
1639657020000|2021-12-16 12:17:00|18115.09|18115.09|18115.09|18115.09|18115.09|18115.09|18115.09|18115.09|0
1639657060000|2021-12-16 12:17:40|18112.29|18112.29|18108.33|18108.33|18112.29|18112.29|18108.33|18108.33|0
1639657070000|2021-12-16 12:17:50|18104.36|18104.36|18104.36|18104.36|18104.36|18104.36|18104.36|18104.36|0
1639657210000|2021-12-16 12:20:10|18102.96|18102.96|18102.96|18102.96|18102.96|18102.96|18102.96|18102.96|0
1639657230000|2021-12-16 12:20:30|18105.76|18105.76|18107.16|18107.16|18107.16|18107.16|18105.76|18105.76|0
1639657380000|2021-12-16 12:23:00|18105.76|18105.76|18105.76|18105.76|18105.76|18105.76|18105.76|18105.76|0
1639657450000|2021-12-16 12:24:10|18101.8|18101.8|18101.8|18101.8|18105.76|18105.76|18101.8|18101.8|0
1639657500000|2021-12-16 12:25:00|18109.73|18109.73|18109.73|18109.73|18109.73|18109.73|18109.73|18109.73|0
1639657510000|2021-12-16 12:25:10|18101.8|18101.8|18101.8|18101.8|18101.8|18101.8|18101.8|18101.8|0
1639657520000|2021-12-16 12:25:20|18105.99|18105.99|18105.99|18105.99|18105.99|18105.99|18105.99|18105.99|0
1639657530000|2021-12-16 12:25:30|18110.19|18110.19|18110.19|18110.19|18110.19|18110.19|18110.19|18110.19|0
1639657580000|2021-12-16 12:26:20|18114.16|18114.16|18114.16|18114.16|18114.16|18114.16|18114.16|18114.16|0
1639657610000|2021-12-16 12:26:50|18110.19|18110.19|18102.03|18102.03|18110.19|18110.19|18102.03|18102.03|0
1639657640000|2021-12-16 12:27:20|18100.63|18100.63|18100.63|18100.63|18100.63|18100.63|18100.63|18100.63|0
1639657730000|2021-12-16 12:28:50|18102.03|18102.03|18102.03|18102.03|18102.03|18102.03|18102.03|18102.03|0
1639657740000|2021-12-16 12:29:00|18099.23|18099.23|18099.23|18099.23|18099.23|18099.23|18099.23|18099.23|0
1639657800000|2021-12-16 12:30:00|18107.16|18107.16|18108.79|18108.79|18112.76|18112.76|18107.16|18107.16|0
1639657810000|2021-12-16 12:30:10|18110.19|18110.19|18108.79|18108.79|18110.19|18110.19|18108.79|18108.79|0
1639657930000|2021-12-16 12:32:10|18112.76|18112.76|18108.79|18108.79|18112.76|18112.76|18108.79|18108.79|0
1639657990000|2021-12-16 12:33:10|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|18111.59|0
1639658020000|2021-12-16 12:33:40|18110.19|18110.19|18110.19|18110.19|18110.19|18110.19|18110.19|18110.19|0
1639658030000|2021-12-16 12:33:50|18114.39|18114.39|18114.39|18114.39|18114.39|18114.39|18114.39|18114.39|0
1639658060000|2021-12-16 12:34:20|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|0
1639658160000|2021-12-16 12:36:00|18118.36|18118.36|18118.36|18118.36|18118.36|18118.36|18118.36|18118.36|0
1639658170000|2021-12-16 12:36:10|18115.56|18115.56|18115.56|18115.56|18115.56|18115.56|18115.56|18115.56|0
1639658210000|2021-12-16 12:36:50|18119.52|18119.52|18119.52|18119.52|18119.52|18119.52|18119.52|18119.52|0
1639658220000|2021-12-16 12:37:00|18123.49|18123.49|18123.49|18123.49|18127.45|18127.45|18123.49|18123.49|0
1639658230000|2021-12-16 12:37:10|18126.29|18126.29|18126.29|18126.29|18126.29|18126.29|18126.29|18126.29|0
1639658270000|2021-12-16 12:37:50|18130.49|18130.49|18130.49|18130.49|18130.49|18130.49|18130.49|18130.49|0
1639658330000|2021-12-16 12:38:50|18126.29|18126.29|18127.69|18127.69|18127.69|18127.69|18126.29|18126.29|0
1639658520000|2021-12-16 12:42:00|18119.76|18119.76|18119.76|18119.76|18119.76|18119.76|18119.76|18119.76|0
1639658540000|2021-12-16 12:42:20|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|18118.84|0
1639658610000|2021-12-16 12:43:30|18122.8|18122.8|18122.8|18122.8|18122.8|18122.8|18122.8|18122.8|0
1639658620000|2021-12-16 12:43:40|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|18126.77|0
1639658690000|2021-12-16 12:44:50|18130.73|18130.73|18126.77|18126.77|18130.73|18130.73|18126.77|18126.77|0
1639658740000|2021-12-16 12:45:40|18125.37|18125.37|18125.37|18125.37|18125.37|18125.37|18125.37|18125.37|0
1639658750000|2021-12-16 12:45:50|18121.4|18121.4|18125.37|18125.37|18125.37|18125.37|18121.4|18121.4|0
1639658760000|2021-12-16 12:46:00|18123.97|18123.97|18123.97|18123.97|18123.97|18123.97|18123.97|18123.97|0
1639658780000|2021-12-16 12:46:20|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|0
1639658930000|2021-12-16 12:48:50|18128.17|18128.17|18136.1|18136.1|18136.1|18136.1|18128.17|18128.17|0
1639658940000|2021-12-16 12:49:00|18128.17|18128.17|18128.17|18128.17|18128.17|18128.17|18128.17|18128.17|0
1639659000000|2021-12-16 12:50:00|18124.2|18124.2|18124.2|18124.2|18124.2|18124.2|18124.2|18124.2|0
1639659040000|2021-12-16 12:50:40|18121.4|18121.4|18117.44|18117.44|18121.4|18121.4|18117.44|18117.44|0
1639659100000|2021-12-16 12:51:40|18109.51|18109.51|18109.51|18109.51|18109.51|18109.51|18109.51|18109.51|0
1639659110000|2021-12-16 12:51:50|18110.91|18110.91|18110.91|18110.91|18110.91|18110.91|18110.91|18110.91|0
1639659200000|2021-12-16 12:53:20|18109.51|18109.51|18109.51|18109.51|18109.51|18109.51|18109.51|18109.51|0
1639659250000|2021-12-16 12:54:10|18101.58|18101.58|18101.58|18101.58|18101.58|18101.58|18101.58|18101.58|0
1639659260000|2021-12-16 12:54:20|18104.38|18104.38|18092.48|18092.48|18104.38|18104.38|18092.48|18092.48|0
1639659310000|2021-12-16 12:55:10|18089.68|18089.68|18089.68|18089.68|18089.68|18089.68|18089.68|18089.68|0
1639659320000|2021-12-16 12:55:20|18085.72|18085.72|18085.72|18085.72|18085.72|18085.72|18085.72|18085.72|0
1639659340000|2021-12-16 12:55:40|18089.68|18089.68|18089.68|18089.68|18089.68|18089.68|18089.68|18089.68|0
1639659360000|2021-12-16 12:56:00|18089.22|18089.22|18093.19|18093.19|18093.19|18093.19|18089.22|18089.22|0
1639659390000|2021-12-16 12:56:30|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|18089.22|0
1639659420000|2021-12-16 12:57:00|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|18090.14|0
1639659480000|2021-12-16 12:58:00|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|0
1639659520000|2021-12-16 12:58:40|18102.04|18102.04|18098.07|18098.07|18102.04|18102.04|18098.07|18098.07|0
1639659530000|2021-12-16 12:58:50|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|0
1639659580000|2021-12-16 12:59:40|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|18088.74|0
1639659590000|2021-12-16 12:59:50|18085.94|18085.94|18085.94|18085.94|18085.94|18085.94|18085.94|18085.94|0
1639659600000|2021-12-16 13:00:00|18084.54|18084.54|18084.54|18084.54|18084.54|18084.54|18084.54|18084.54|0
1639659610000|2021-12-16 13:00:10|18080.58|18080.58|18080.58|18080.58|18080.58|18080.58|18080.58|18080.58|0
1639659630000|2021-12-16 13:00:30|18083.38|18083.38|18083.38|18083.38|18083.38|18083.38|18083.38|18083.38|0
1639659640000|2021-12-16 13:00:40|18084.78|18084.78|18084.78|18084.78|18084.78|18084.78|18084.78|18084.78|0
1639659690000|2021-12-16 13:01:30|18092.71|18092.71|18092.71|18092.71|18092.71|18092.71|18092.71|18092.71|0
1639659720000|2021-12-16 13:02:00|18091.31|18091.31|18091.31|18091.31|18091.31|18091.31|18091.31|18091.31|0
1639659810000|2021-12-16 13:03:30|18083.38|18083.38|18083.38|18083.38|18083.38|18083.38|18083.38|18083.38|0
1639659880000|2021-12-16 13:04:40|18091.31|18091.31|18091.31|18091.31|18091.31|18091.31|18091.31|18091.31|0
1639659930000|2021-12-16 13:05:30|18087.34|18087.34|18087.34|18087.34|18087.34|18087.34|18087.34|18087.34|0
1639659960000|2021-12-16 13:06:00|18087.8|18087.8|18087.8|18087.8|18087.8|18087.8|18087.8|18087.8|0
1639660010000|2021-12-16 13:06:50|18091.77|18091.77|18093.17|18093.17|18093.17|18093.17|18091.77|18091.77|0
1639660050000|2021-12-16 13:07:30|18094.57|18094.57|18094.57|18094.57|18094.57|18094.57|18094.57|18094.57|0
1639660060000|2021-12-16 13:07:40|18090.6|18090.6|18090.6|18090.6|18090.6|18090.6|18090.6|18090.6|0
1639660110000|2021-12-16 13:08:30|18091.06|18091.06|18090.14|18090.14|18091.06|18091.06|18090.14|18090.14|0
1639660200000|2021-12-16 13:10:00|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|18094.11|0
1639660210000|2021-12-16 13:10:10|18098.07|18098.07|18098.07|18098.07|18098.07|18098.07|18098.07|18098.07|0
1639660220000|2021-12-16 13:10:20|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|18096.67|0
1639660320000|2021-12-16 13:12:00|18100.64|18100.64|18100.18|18100.18|18100.64|18100.64|18100.18|18100.18|0
1639660340000|2021-12-16 13:12:20|18112.07|18112.07|18112.07|18112.07|18112.07|18112.07|18112.07|18112.07|0
1639660380000|2021-12-16 13:13:00|18116.04|18116.04|18116.04|18116.04|18116.04|18116.04|18116.04|18116.04|0
1639660410000|2021-12-16 13:13:30|18123.97|18123.97|18123.97|18123.97|18123.97|18123.97|18123.97|18123.97|0
1639660430000|2021-12-16 13:13:50|18119.77|18119.77|18115.8|18115.8|18119.77|18119.77|18115.8|18115.8|0
1639660440000|2021-12-16 13:14:00|18123.74|18123.74|18123.74|18123.74|18123.74|18123.74|18123.74|18123.74|0
1639660450000|2021-12-16 13:14:10|18119.77|18119.77|18119.77|18119.77|18119.77|18119.77|18119.77|18119.77|0
1639660460000|2021-12-16 13:14:20|18118.37|18118.37|18118.37|18118.37|18118.37|18118.37|18118.37|18118.37|0
1639660470000|2021-12-16 13:14:30|18114.41|18114.41|18114.41|18114.41|18114.41|18114.41|18114.41|18114.41|0
1639660480000|2021-12-16 13:14:40|18106.47|18106.47|18106.47|18106.47|18106.47|18106.47|18106.47|18106.47|0
1639660500000|2021-12-16 13:15:00|18105.56|18105.56|18101.36|18101.36|18105.56|18105.56|18101.36|18101.36|0
1639660510000|2021-12-16 13:15:10|18100.44|18100.44|18100.44|18100.44|18100.44|18100.44|18100.44|18100.44|0
1639660520000|2021-12-16 13:15:20|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|0
1639660560000|2021-12-16 13:16:00|18088.54|18088.54|18092.51|18092.51|18092.51|18092.51|18088.54|18088.54|0
1639660640000|2021-12-16 13:17:20|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|0
1639660680000|2021-12-16 13:18:00|18092.51|18092.51|18096.47|18096.47|18096.47|18096.47|18092.51|18092.51|0
1639660690000|2021-12-16 13:18:10|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|0
1639660800000|2021-12-16 13:20:00|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|0
1639660910000|2021-12-16 13:21:50|18100.44|18100.44|18100.44|18100.44|18100.44|18100.44|18100.44|18100.44|0
1639660930000|2021-12-16 13:22:10|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|0
1639660980000|2021-12-16 13:23:00|18097.64|18097.64|18097.64|18097.64|18097.64|18097.64|18097.64|18097.64|0
1639660990000|2021-12-16 13:23:10|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|0
1639661030000|2021-12-16 13:23:50|18101.84|18101.84|18101.84|18101.84|18101.84|18101.84|18101.84|18101.84|0
1639661060000|2021-12-16 13:24:20|18104.64|18104.64|18104.64|18104.64|18104.64|18104.64|18104.64|18104.64|0
1639661090000|2021-12-16 13:24:50|18105.56|18105.56|18105.56|18105.56|18105.56|18105.56|18105.56|18105.56|0
1639661100000|2021-12-16 13:25:00|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|18104.16|0
1639661120000|2021-12-16 13:25:20|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|0
1639661170000|2021-12-16 13:26:10|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|0
1639661180000|2021-12-16 13:26:20|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|0
1639661220000|2021-12-16 13:27:00|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|0
1639661250000|2021-12-16 13:27:30|18110|18110|18110|18110|18110|18110|18110|18110|0
1639661280000|2021-12-16 13:28:00|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|0
1639661290000|2021-12-16 13:28:10|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|0
1639661300000|2021-12-16 13:28:20|18095.31|18095.31|18095.31|18095.31|18095.31|18095.31|18095.31|18095.31|0
1639661350000|2021-12-16 13:29:10|18091.34|18091.34|18091.34|18091.34|18091.34|18091.34|18091.34|18091.34|0
1639661380000|2021-12-16 13:29:40|18095.31|18095.31|18095.31|18095.31|18095.31|18095.31|18095.31|18095.31|0
1639661400000|2021-12-16 13:30:00|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|0
1639661450000|2021-12-16 13:30:50|18096.47|18096.47|18097.64|18097.64|18097.64|18097.64|18093.67|18093.67|0
1639661510000|2021-12-16 13:31:50|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|18099.04|0
1639661530000|2021-12-16 13:32:10|18103.24|18103.24|18100.44|18100.44|18103.24|18103.24|18100.44|18100.44|0
1639661630000|2021-12-16 13:33:50|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|18092.51|0
1639661660000|2021-12-16 13:34:20|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|18096.47|0
1639661680000|2021-12-16 13:34:40|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|0
1639661760000|2021-12-16 13:36:00|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|0
1639661810000|2021-12-16 13:36:50|18095.31|18095.31|18087.38|18087.38|18095.31|18095.31|18087.38|18087.38|0
1639661890000|2021-12-16 13:38:10|18091.34|18091.34|18095.31|18095.31|18095.31|18095.31|18091.34|18091.34|0
1639661950000|2021-12-16 13:39:10|18099.27|18099.27|18102.07|18102.07|18102.07|18102.07|18099.27|18099.27|0
1639661960000|2021-12-16 13:39:20|18106.04|18106.04|18107.43|18107.43|18107.43|18107.43|18106.04|18106.04|0
1639661980000|2021-12-16 13:39:40|18106.04|18106.04|18103.24|18103.24|18106.04|18106.04|18103.24|18103.24|0
1639662000000|2021-12-16 13:40:00|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|18107.2|0
1639662030000|2021-12-16 13:40:30|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|18103.24|0
1639662050000|2021-12-16 13:40:50|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|18099.27|0
1639662140000|2021-12-16 13:42:20|18095.31|18095.31|18095.77|18095.77|18095.77|18095.77|18095.31|18095.31|0
1639662200000|2021-12-16 13:43:20|18099.73|18099.73|18099.73|18099.73|18099.73|18099.73|18099.73|18099.73|0
1639662220000|2021-12-16 13:43:40|18095.77|18095.77|18095.77|18095.77|18095.77|18095.77|18095.77|18095.77|0
1639662230000|2021-12-16 13:43:50|18091.8|18091.8|18090.4|18090.4|18091.8|18091.8|18090.4|18090.4|0
1639662240000|2021-12-16 13:44:00|18093.2|18093.2|18093.2|18093.2|18093.2|18093.2|18093.2|18093.2|0
1639662330000|2021-12-16 13:45:30|18085.27|18085.27|18084.81|18084.81|18085.27|18085.27|18084.81|18084.81|0
1639662340000|2021-12-16 13:45:40|18082.01|18082.01|18080.61|18080.61|18082.01|18082.01|18080.61|18080.61|0
1639662350000|2021-12-16 13:45:50|18068.72|18068.72|18068.72|18068.72|18068.72|18068.72|18068.72|18068.72|0
1639662360000|2021-12-16 13:46:00|18068.26|18068.26|18075.73|18075.73|18076.19|18076.19|18068.26|18068.26|0
1639662390000|2021-12-16 13:46:30|18072.93|18072.93|18072.93|18072.93|18072.93|18072.93|18072.93|18072.93|0
1639662450000|2021-12-16 13:47:30|18068.96|18068.96|18061.03|18061.03|18068.96|18068.96|18061.03|18061.03|0
1639662490000|2021-12-16 13:48:10|18065|18065|18065|18065|18065|18065|18065|18065|0
1639662500000|2021-12-16 13:48:20|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|0
1639662590000|2021-12-16 13:49:50|18065.23|18065.23|18065.23|18065.23|18065.23|18065.23|18065.23|18065.23|0
1639662600000|2021-12-16 13:50:00|18063.83|18063.83|18058.47|18058.47|18063.83|18063.83|18058.47|18058.47|0
1639662630000|2021-12-16 13:50:30|18062.43|18062.43|18062.89|18062.89|18062.89|18062.89|18062.43|18062.43|0
1639662770000|2021-12-16 13:52:50|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|0
1639662810000|2021-12-16 13:53:30|18057.53|18057.53|18057.53|18057.53|18057.53|18057.53|18057.53|18057.53|0
1639662820000|2021-12-16 13:53:40|18054.73|18054.73|18054.73|18054.73|18054.73|18054.73|18054.73|18054.73|0
1639662840000|2021-12-16 13:54:00|18050.76|18050.76|18046.8|18046.8|18050.76|18050.76|18046.8|18046.8|0
1639662900000|2021-12-16 13:55:00|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|0
1639662920000|2021-12-16 13:55:20|18046.8|18046.8|18046.8|18046.8|18046.8|18046.8|18046.8|18046.8|0
1639662950000|2021-12-16 13:55:50|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|18045.4|0
1639663110000|2021-12-16 13:58:30|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|18041.43|0
1639663200000|2021-12-16 14:00:00|18037.47|18037.47|18024.17|18024.17|18037.47|18037.47|18024.17|18024.17|0
1639663210000|2021-12-16 14:00:10|18028.14|18028.14|18028.14|18028.14|18028.14|18028.14|18028.14|18028.14|0
1639663220000|2021-12-16 14:00:20|18032.1|18032.1|18038.39|18038.39|18038.39|18038.39|18032.1|18032.1|0
1639663270000|2021-12-16 14:01:10|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|18034.42|0
1639663320000|2021-12-16 14:02:00|18038.39|18038.39|18041.19|18041.19|18041.19|18041.19|18038.39|18038.39|0
1639663330000|2021-12-16 14:02:10|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|18045.15|0
1639663380000|2021-12-16 14:03:00|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|0
1639663390000|2021-12-16 14:03:10|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|18042.83|0
1639663410000|2021-12-16 14:03:30|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|18044.23|0
1639663480000|2021-12-16 14:04:40|18048.2|18048.2|18048.2|18048.2|18048.2|18048.2|18048.2|18048.2|0
1639663550000|2021-12-16 14:05:50|18044.23|18044.23|18043.31|18043.31|18044.23|18044.23|18043.31|18043.31|0
1639663600000|2021-12-16 14:06:40|18047.28|18047.28|18047.28|18047.28|18047.28|18047.28|18047.28|18047.28|0
1639663730000|2021-12-16 14:08:50|18051.24|18051.24|18051.24|18051.24|18051.24|18051.24|18051.24|18051.24|0
1639663750000|2021-12-16 14:09:10|18051.7|18051.7|18051.7|18051.7|18051.7|18051.7|18051.7|18051.7|0
1639663760000|2021-12-16 14:09:20|18063.6|18063.6|18065|18065|18065|18065|18063.6|18063.6|0
1639663830000|2021-12-16 14:10:30|18061.03|18061.03|18061.03|18061.03|18061.03|18061.03|18061.03|18061.03|0
1639663840000|2021-12-16 14:10:40|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|18055.43|0
1639663860000|2021-12-16 14:11:00|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|18052.63|0
1639663920000|2021-12-16 14:12:00|18056.6|18056.6|18063.6|18063.6|18063.6|18063.6|18056.6|18056.6|0
1639663930000|2021-12-16 14:12:10|18067.56|18067.56|18068.02|18068.02|18068.02|18068.02|18067.56|18067.56|0
1639663970000|2021-12-16 14:12:50|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|18069.42|0
1639663980000|2021-12-16 14:13:00|18073.39|18073.39|18077.35|18077.35|18077.35|18077.35|18073.39|18073.39|0
1639664020000|2021-12-16 14:13:40|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|0
1639664030000|2021-12-16 14:13:50|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|0
1639664050000|2021-12-16 14:14:10|18086.68|18086.68|18086.68|18086.68|18086.68|18086.68|18086.68|18086.68|0
1639664060000|2021-12-16 14:14:20|18085.28|18085.28|18086.68|18086.68|18086.68|18086.68|18085.28|18085.28|0
1639664100000|2021-12-16 14:15:00|18082.72|18082.72|18081.32|18081.32|18082.72|18082.72|18081.32|18081.32|0
1639664110000|2021-12-16 14:15:10|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|18085.28|0
1639664130000|2021-12-16 14:15:30|18081.32|18081.32|18077.35|18077.35|18081.32|18081.32|18077.35|18077.35|0
1639664250000|2021-12-16 14:17:30|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|0
1639664310000|2021-12-16 14:18:30|18077.35|18077.35|18073.39|18073.39|18077.35|18077.35|18073.39|18073.39|0
1639664370000|2021-12-16 14:19:30|18077.35|18077.35|18077.35|18077.35|18077.35|18077.35|18077.35|18077.35|0
1639664380000|2021-12-16 14:19:40|18071.75|18071.75|18071.75|18071.75|18071.75|18071.75|18071.75|18071.75|0
1639664390000|2021-12-16 14:19:50|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|0
1639664400000|2021-12-16 14:20:00|18069.19|18069.19|18069.19|18069.19|18069.19|18069.19|18069.19|18069.19|0
1639664450000|2021-12-16 14:20:50|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|0
1639664490000|2021-12-16 14:21:30|18074.99|18074.99|18074.99|18074.99|18074.99|18074.99|18074.99|18074.99|0
1639664610000|2021-12-16 14:23:30|18078.96|18078.96|18078.96|18078.96|18078.96|18078.96|18078.96|18078.96|0
1639664620000|2021-12-16 14:23:40|18082.92|18082.92|18084.32|18084.32|18084.32|18084.32|18082.92|18082.92|0
1639664630000|2021-12-16 14:23:50|18085.72|18085.72|18085.72|18085.72|18085.72|18085.72|18085.72|18085.72|0
1639664660000|2021-12-16 14:24:20|18084.32|18084.32|18083.86|18083.86|18084.32|18084.32|18083.86|18083.86|0
1639664700000|2021-12-16 14:25:00|18086.66|18086.66|18086.66|18086.66|18086.66|18086.66|18086.66|18086.66|0
1639664760000|2021-12-16 14:26:00|18082.7|18082.7|18082.7|18082.7|18082.7|18082.7|18082.7|18082.7|0
1639664780000|2021-12-16 14:26:20|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|18078.73|0
1639664810000|2021-12-16 14:26:50|18086.66|18086.66|18086.66|18086.66|18086.66|18086.66|18086.66|18086.66|0
1639664830000|2021-12-16 14:27:10|18089.46|18089.46|18089.46|18089.46|18089.46|18089.46|18089.46|18089.46|0
1639664840000|2021-12-16 14:27:20|18085.5|18085.5|18084.1|18084.1|18085.5|18085.5|18084.1|18084.1|0
1639664860000|2021-12-16 14:27:40|18086.9|18086.9|18086.9|18086.9|18086.9|18086.9|18086.9|18086.9|0
1639664870000|2021-12-16 14:27:50|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|18088.29|0
1639664900000|2021-12-16 14:28:20|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|18085.5|0
1639664970000|2021-12-16 14:29:30|18089.69|18089.69|18089.69|18089.69|18089.69|18089.69|18089.69|18089.69|0
1639664980000|2021-12-16 14:29:40|18093.66|18093.66|18097.62|18097.62|18097.62|18097.62|18093.66|18093.66|0
1639664990000|2021-12-16 14:29:50|18094.83|18094.83|18102.76|18102.76|18102.76|18102.76|18094.83|18094.83|0
1639665000000|2021-12-16 14:30:00|18103.22|18103.22|18103.68|18103.68|18103.68|18103.68|18103.22|18103.22|0
1639665030000|2021-12-16 14:30:30|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|18099.71|0
1639665050000|2021-12-16 14:30:50|18091.78|18091.78|18091.78|18091.78|18095.75|18095.75|18087.81|18087.81|0
1639665070000|2021-12-16 14:31:10|18093.18|18093.18|18077.09|18077.09|18093.18|18093.18|18074.29|18074.29|0
1639665080000|2021-12-16 14:31:20|18078.48|18078.48|18074.52|18074.52|18078.48|18078.48|18074.52|18074.52|0
1639665090000|2021-12-16 14:31:30|18078.48|18078.48|18078.48|18078.48|18078.48|18078.48|18078.48|18078.48|0
1639665100000|2021-12-16 14:31:40|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|18082.45|0
1639665150000|2021-12-16 14:32:30|18086.42|18086.42|18086.42|18086.42|18086.42|18086.42|18086.42|18086.42|0
1639665160000|2021-12-16 14:32:40|18085.96|18085.96|18085.96|18085.96|18085.96|18085.96|18085.96|18085.96|0
1639665170000|2021-12-16 14:32:50|18077.56|18077.56|18077.56|18077.56|18077.56|18077.56|18077.56|18077.56|0
1639665180000|2021-12-16 14:33:00|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|0
1639665190000|2021-12-16 14:33:10|18075.7|18075.7|18072.9|18072.9|18075.7|18075.7|18072.9|18072.9|0
1639665200000|2021-12-16 14:33:20|18071.5|18071.5|18075.47|18075.47|18075.47|18075.47|18071.5|18071.5|0
1639665210000|2021-12-16 14:33:30|18071.5|18071.5|18056.36|18056.36|18071.5|18071.5|18056.36|18056.36|0
1639665230000|2021-12-16 14:33:50|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|0
1639665260000|2021-12-16 14:34:20|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|0
1639665270000|2021-12-16 14:34:30|18060.56|18060.56|18068.49|18068.49|18068.49|18068.49|18060.56|18060.56|0
1639665280000|2021-12-16 14:34:40|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|0
1639665290000|2021-12-16 14:34:50|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|18060.56|0
1639665300000|2021-12-16 14:35:00|18063.36|18063.36|18067.09|18067.09|18069.89|18069.89|18061.96|18061.96|0
1639665310000|2021-12-16 14:35:10|18065.69|18065.69|18067.09|18067.09|18067.09|18067.09|18065.69|18065.69|0
1639665320000|2021-12-16 14:35:20|18068.49|18068.49|18067.09|18067.09|18068.49|18068.49|18065.69|18065.69|0
1639665330000|2021-12-16 14:35:30|18071.05|18071.05|18073.85|18073.85|18073.85|18073.85|18071.05|18071.05|0
1639665340000|2021-12-16 14:35:40|18072.45|18072.45|18072.45|18072.45|18072.45|18072.45|18072.45|18072.45|0
1639665350000|2021-12-16 14:35:50|18076.42|18076.42|18071.05|18071.05|18076.42|18076.42|18071.05|18071.05|0
1639665360000|2021-12-16 14:36:00|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|0
1639665420000|2021-12-16 14:37:00|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|0
1639665430000|2021-12-16 14:37:10|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|0
1639665460000|2021-12-16 14:37:40|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|18064.52|0
1639665490000|2021-12-16 14:38:10|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|18063.12|0
1639665500000|2021-12-16 14:38:20|18065.92|18065.92|18061.96|18061.96|18065.92|18065.92|18061.96|18061.96|0
1639665530000|2021-12-16 14:38:50|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|0
1639665560000|2021-12-16 14:39:20|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|0
1639665580000|2021-12-16 14:39:40|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|18065.92|0
1639665590000|2021-12-16 14:39:50|18067.32|18067.32|18067.32|18067.32|18067.32|18067.32|18067.32|18067.32|0
1639665600000|2021-12-16 14:40:00|18071.29|18071.29|18071.29|18071.29|18071.29|18071.29|18071.29|18071.29|0
1639665610000|2021-12-16 14:40:10|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|0
1639665620000|2021-12-16 14:40:20|18074.07|18074.07|18075.47|18075.47|18082|18082|18074.07|18074.07|0
1639665630000|2021-12-16 14:40:30|18071.5|18071.5|18071.5|18071.5|18071.5|18071.5|18071.5|18071.5|0
1639665640000|2021-12-16 14:40:40|18075.47|18075.47|18075.47|18075.47|18075.47|18075.47|18075.47|18075.47|0
1639665680000|2021-12-16 14:41:20|18076.87|18076.87|18076.87|18076.87|18076.87|18076.87|18076.87|18076.87|0
1639665690000|2021-12-16 14:41:30|18074.07|18074.07|18064.74|18064.74|18074.07|18074.07|18064.74|18064.74|0
1639665720000|2021-12-16 14:42:00|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|0
1639665780000|2021-12-16 14:43:00|18060.77|18060.77|18051.21|18051.21|18060.77|18060.77|18051.21|18051.21|0
1639665790000|2021-12-16 14:43:10|18047.24|18047.24|18051.21|18051.21|18051.21|18051.21|18047.24|18047.24|0
1639665830000|2021-12-16 14:43:50|18047.24|18047.24|18047.24|18047.24|18047.24|18047.24|18047.24|18047.24|0
1639665850000|2021-12-16 14:44:10|18050.04|18050.04|18047.24|18047.24|18050.04|18050.04|18047.24|18047.24|0
1639665900000|2021-12-16 14:45:00|18045.4|18045.4|18049.37|18049.37|18049.37|18049.37|18045.4|18045.4|0
1639665920000|2021-12-16 14:45:20|18053.33|18053.33|18056.13|18056.13|18056.13|18056.13|18053.33|18053.33|0
1639665960000|2021-12-16 14:46:00|18057.53|18057.53|18057.53|18057.53|18057.53|18057.53|18057.53|18057.53|0
1639665970000|2021-12-16 14:46:10|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|18058.93|0
1639666000000|2021-12-16 14:46:40|18059.85|18059.85|18061.25|18061.25|18061.25|18061.25|18059.85|18059.85|0
1639666010000|2021-12-16 14:46:50|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|18065.22|0
1639666070000|2021-12-16 14:47:50|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|18073.15|0
1639666080000|2021-12-16 14:48:00|18075.95|18075.95|18083.88|18083.88|18083.88|18083.88|18075.95|18075.95|0
1639666110000|2021-12-16 14:48:30|18091.81|18091.81|18091.81|18091.81|18091.81|18091.81|18091.81|18091.81|0
1639666130000|2021-12-16 14:48:50|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|18100.2|0
1639666140000|2021-12-16 14:49:00|18108.13|18108.13|18103.94|18103.94|18108.13|18108.13|18103.94|18103.94|0
1639666150000|2021-12-16 14:49:10|18115.83|18115.83|18115.83|18115.83|18115.83|18115.83|18115.83|18115.83|0
1639666160000|2021-12-16 14:49:20|18107.9|18107.9|18110.7|18110.7|18114.67|18114.67|18107.9|18107.9|0
1639666180000|2021-12-16 14:49:40|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|0
1639666210000|2021-12-16 14:50:10|18114.67|18114.67|18110.7|18110.7|18114.67|18114.67|18110.7|18110.7|0
1639666220000|2021-12-16 14:50:20|18106.74|18106.74|18106.74|18106.74|18106.74|18106.74|18106.74|18106.74|0
1639666230000|2021-12-16 14:50:30|18102.77|18102.77|18109.77|18109.77|18109.77|18109.77|18102.77|18102.77|0
1639666270000|2021-12-16 14:51:10|18106.97|18106.97|18106.97|18106.97|18106.97|18106.97|18106.97|18106.97|0
1639666300000|2021-12-16 14:51:40|18111.17|18111.17|18111.17|18111.17|18111.17|18111.17|18111.17|18111.17|0
1639666320000|2021-12-16 14:52:00|18115.13|18115.13|18115.13|18115.13|18115.13|18115.13|18115.13|18115.13|0
1639666350000|2021-12-16 14:52:30|18116.53|18116.53|18116.53|18116.53|18116.53|18116.53|18116.53|18116.53|0
1639666370000|2021-12-16 14:52:50|18117.93|18117.93|18115.13|18115.13|18117.93|18117.93|18115.13|18115.13|0
1639666380000|2021-12-16 14:53:00|18107.2|18107.2|18105.8|18105.8|18107.2|18107.2|18101.84|18101.84|0
1639666390000|2021-12-16 14:53:10|18108.6|18108.6|18104.9|18104.9|18108.6|18108.6|18104.9|18104.9|0
1639666440000|2021-12-16 14:54:00|18107.7|18107.7|18117.47|18117.47|18117.47|18117.47|18107.7|18107.7|0
1639666460000|2021-12-16 14:54:20|18118.87|18118.87|18128.2|18128.2|18128.2|18128.2|18118.87|18118.87|0
1639666470000|2021-12-16 14:54:30|18125.4|18125.4|18125.86|18125.86|18125.86|18125.86|18125.4|18125.4|0
1639666490000|2021-12-16 14:54:50|18137.76|18137.76|18137.76|18137.76|18137.76|18137.76|18137.76|18137.76|0
1639666500000|2021-12-16 14:55:00|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|0
1639666520000|2021-12-16 14:55:20|18146.15|18146.15|18154.54|18154.54|18154.54|18154.54|18146.15|18146.15|0
1639666540000|2021-12-16 14:55:40|18155.94|18155.94|18159.91|18159.91|18159.91|18159.91|18155.94|18155.94|0
1639666560000|2021-12-16 14:56:00|18155.94|18155.94|18155.94|18155.94|18155.94|18155.94|18155.94|18155.94|0
1639666610000|2021-12-16 14:56:50|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|0
1639666620000|2021-12-16 14:57:00|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|0
1639666640000|2021-12-16 14:57:20|18178.57|18178.57|18175.77|18175.77|18178.57|18178.57|18174.37|18174.37|0
1639666680000|2021-12-16 14:58:00|18171.8|18171.8|18170.41|18170.41|18171.8|18171.8|18170.41|18170.41|0
1639666690000|2021-12-16 14:58:10|18169.01|18169.01|18172.97|18172.97|18172.97|18172.97|18169.01|18169.01|0
1639666740000|2021-12-16 14:59:00|18170.17|18170.17|18160.38|18160.38|18170.17|18170.17|18160.38|18160.38|0
1639666770000|2021-12-16 14:59:30|18164.34|18164.34|18164.34|18164.34|18164.34|18164.34|18164.34|18164.34|0
1639666790000|2021-12-16 14:59:50|18158.74|18158.74|18161.54|18161.54|18161.54|18161.54|18158.74|18158.74|0
1639666800000|2021-12-16 15:00:00|18157.34|18157.34|18155.94|18155.94|18158.74|18158.74|18155.94|18155.94|0
1639666810000|2021-12-16 15:00:10|18154.54|18154.54|18154.54|18154.54|18154.54|18154.54|18154.54|18154.54|0
1639666820000|2021-12-16 15:00:20|18157.34|18157.34|18173.2|18173.2|18173.2|18173.2|18157.34|18157.34|0
1639666840000|2021-12-16 15:00:40|18176|18176|18176|18176|18176|18176|18176|18176|0
1639666850000|2021-12-16 15:00:50|18171.8|18171.8|18159.91|18159.91|18171.8|18171.8|18159.91|18159.91|0
1639666860000|2021-12-16 15:01:00|18151.98|18151.98|18146.38|18146.38|18151.98|18151.98|18146.38|18146.38|0
1639666870000|2021-12-16 15:01:10|18145.92|18145.92|18145.92|18145.92|18145.92|18145.92|18145.92|18145.92|0
1639666890000|2021-12-16 15:01:30|18141.96|18141.96|18140.56|18140.56|18141.96|18141.96|18140.56|18140.56|0
1639666900000|2021-12-16 15:01:40|18135.19|18135.19|18131.23|18131.23|18135.19|18135.19|18131.23|18131.23|0
1639666920000|2021-12-16 15:02:00|18127.26|18127.26|18124.46|18124.46|18127.26|18127.26|18124.46|18124.46|0
1639666930000|2021-12-16 15:02:10|18124.92|18124.92|18126.32|18126.32|18126.32|18126.32|18124.92|18124.92|0
1639666940000|2021-12-16 15:02:20|18125.4|18125.4|18126.8|18126.8|18126.8|18126.8|18125.4|18125.4|0
1639666950000|2021-12-16 15:02:30|18122.84|18122.84|18120.04|18120.04|18122.84|18122.84|18120.04|18120.04|0
1639666960000|2021-12-16 15:02:40|18116.07|18116.07|18116.07|18116.07|18116.07|18116.07|18116.07|18116.07|0
1639666970000|2021-12-16 15:02:50|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|0
1639666980000|2021-12-16 15:03:00|18103.94|18103.94|18111.87|18111.87|18111.87|18111.87|18103.94|18103.94|0
1639667010000|2021-12-16 15:03:30|18114.67|18114.67|18114.67|18114.67|18114.67|18114.67|18114.67|18114.67|0
1639667020000|2021-12-16 15:03:40|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|0
1639667030000|2021-12-16 15:03:50|18125.4|18125.4|18125.4|18125.4|18125.4|18125.4|18125.4|18125.4|0
1639667040000|2021-12-16 15:04:00|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|18126.8|0
1639667080000|2021-12-16 15:04:40|18128.2|18128.2|18137.99|18137.99|18137.99|18137.99|18128.2|18128.2|0
1639667130000|2021-12-16 15:05:30|18139.39|18139.39|18139.39|18139.39|18139.39|18139.39|18139.39|18139.39|0
1639667140000|2021-12-16 15:05:40|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|0
1639667170000|2021-12-16 15:06:10|18140.56|18140.56|18141.96|18141.96|18141.96|18141.96|18140.56|18140.56|0
1639667180000|2021-12-16 15:06:20|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|0
1639667190000|2021-12-16 15:06:30|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|0
1639667210000|2021-12-16 15:06:50|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|0
1639667230000|2021-12-16 15:07:10|18149.65|18149.65|18145.45|18145.45|18149.65|18149.65|18145.45|18145.45|0
1639667240000|2021-12-16 15:07:20|18142.66|18142.66|18133.33|18133.33|18142.66|18142.66|18133.33|18133.33|0
1639667250000|2021-12-16 15:07:30|18136.12|18136.12|18136.12|18136.12|18136.12|18136.12|18136.12|18136.12|0
1639667290000|2021-12-16 15:08:10|18137.52|18137.52|18137.52|18137.52|18137.52|18137.52|18137.52|18137.52|0
1639667310000|2021-12-16 15:08:30|18153.39|18153.39|18150.59|18150.59|18153.39|18153.39|18150.59|18150.59|0
1639667340000|2021-12-16 15:09:00|18142.66|18142.66|18142.66|18142.66|18146.62|18146.62|18142.66|18142.66|0
1639667370000|2021-12-16 15:09:30|18138.46|18138.46|18138.46|18138.46|18138.46|18138.46|18138.46|18138.46|0
1639667380000|2021-12-16 15:09:40|18131.46|18131.46|18128.89|18128.89|18131.46|18131.46|18126.09|18126.09|0
1639667390000|2021-12-16 15:09:50|18128.43|18128.43|18124.47|18124.47|18129.83|18129.83|18124.47|18124.47|0
1639667400000|2021-12-16 15:10:00|18125.87|18125.87|18125.87|18125.87|18125.87|18125.87|18125.87|18125.87|0
1639667410000|2021-12-16 15:10:10|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|0
1639667420000|2021-12-16 15:10:20|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|0
1639667430000|2021-12-16 15:10:30|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|18129.83|0
1639667440000|2021-12-16 15:10:40|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|0
1639667450000|2021-12-16 15:10:50|18135.2|18135.2|18135.2|18135.2|18135.2|18135.2|18135.2|18135.2|0
1639667480000|2021-12-16 15:11:20|18139.16|18139.16|18139.16|18139.16|18139.16|18139.16|18139.16|18139.16|0
1639667520000|2021-12-16 15:12:00|18140.56|18140.56|18140.56|18140.56|18140.56|18140.56|18140.56|18140.56|0
1639667560000|2021-12-16 15:12:40|18146.16|18146.16|18147.56|18147.56|18147.56|18147.56|18146.16|18146.16|0
1639667610000|2021-12-16 15:13:30|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|18151.53|0
1639667650000|2021-12-16 15:14:10|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|18152.93|0
1639667690000|2021-12-16 15:14:50|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|0
1639667720000|2021-12-16 15:15:20|18153.16|18153.16|18154.56|18154.56|18154.56|18154.56|18153.16|18153.16|0
1639667730000|2021-12-16 15:15:30|18148.96|18148.96|18147.56|18147.56|18148.96|18148.96|18147.56|18147.56|0
1639667800000|2021-12-16 15:16:40|18146.16|18146.16|18146.16|18146.16|18146.16|18146.16|18146.16|18146.16|0
1639667820000|2021-12-16 15:17:00|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|18148.96|0
1639667860000|2021-12-16 15:17:40|18146.16|18146.16|18147.08|18147.08|18147.08|18147.08|18146.16|18146.16|0
1639667880000|2021-12-16 15:18:00|18139.15|18139.15|18135.18|18135.18|18139.15|18139.15|18135.18|18135.18|0
1639667890000|2021-12-16 15:18:10|18133.79|18133.79|18135.18|18135.18|18135.18|18135.18|18133.79|18133.79|0
1639667910000|2021-12-16 15:18:30|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|0
1639667920000|2021-12-16 15:18:40|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|18141.95|0
1639667930000|2021-12-16 15:18:50|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|18139.15|0
1639667970000|2021-12-16 15:19:30|18141.95|18141.95|18143.35|18143.35|18143.35|18143.35|18141.95|18141.95|0
1639667980000|2021-12-16 15:19:40|18144.75|18144.75|18143.35|18143.35|18144.75|18144.75|18143.35|18143.35|0
1639668020000|2021-12-16 15:20:20|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|0
1639668030000|2021-12-16 15:20:30|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|0
1639668040000|2021-12-16 15:20:40|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|0
1639668050000|2021-12-16 15:20:50|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|0
1639668070000|2021-12-16 15:21:10|18144.27|18144.27|18138.67|18138.67|18144.27|18144.27|18138.67|18138.67|0
1639668090000|2021-12-16 15:21:30|18141.47|18141.47|18137.5|18137.5|18141.47|18141.47|18137.5|18137.5|0
1639668110000|2021-12-16 15:21:50|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|0
1639668120000|2021-12-16 15:22:00|18144.27|18144.27|18145.43|18145.43|18145.43|18145.43|18141.47|18141.47|0
1639668130000|2021-12-16 15:22:10|18149.4|18149.4|18149.4|18149.4|18149.4|18149.4|18149.4|18149.4|0
1639668140000|2021-12-16 15:22:20|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|18141.47|0
1639668160000|2021-12-16 15:22:40|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|18141.93|0
1639668190000|2021-12-16 15:23:10|18137.96|18137.96|18137.96|18137.96|18137.96|18137.96|18137.96|18137.96|0
1639668210000|2021-12-16 15:23:30|18139.36|18139.36|18139.36|18139.36|18139.36|18139.36|18139.36|18139.36|0
1639668270000|2021-12-16 15:24:30|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|0
1639668280000|2021-12-16 15:24:40|18143.56|18143.56|18153.12|18153.12|18153.12|18153.12|18142.16|18142.16|0
1639668290000|2021-12-16 15:24:50|18150.33|18150.33|18150.33|18150.33|18150.33|18150.33|18150.33|18150.33|0
1639668300000|2021-12-16 15:25:00|18151.73|18151.73|18154.52|18154.52|18154.52|18154.52|18150.33|18150.33|0
1639668310000|2021-12-16 15:25:10|18150.56|18150.56|18139.83|18139.83|18150.56|18150.56|18139.83|18139.83|0
1639668320000|2021-12-16 15:25:20|18140.75|18140.75|18141.21|18141.21|18141.21|18141.21|18140.75|18140.75|0
1639668330000|2021-12-16 15:25:30|18145.17|18145.17|18145.17|18145.17|18145.17|18145.17|18145.17|18145.17|0
1639668400000|2021-12-16 15:26:40|18149.14|18149.14|18145.17|18145.17|18149.14|18149.14|18145.17|18145.17|0
1639668410000|2021-12-16 15:26:50|18142.37|18142.37|18150.31|18150.31|18150.31|18150.31|18142.37|18142.37|0
1639668420000|2021-12-16 15:27:00|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|0
1639668430000|2021-12-16 15:27:10|18159.64|18159.64|18159.64|18159.64|18159.64|18159.64|18159.64|18159.64|0
1639668450000|2021-12-16 15:27:30|18163.6|18163.6|18163.6|18163.6|18163.6|18163.6|18163.6|18163.6|0
1639668460000|2021-12-16 15:27:40|18165|18165|18165|18165|18165|18165|18165|18165|0
1639668500000|2021-12-16 15:28:20|18166.4|18166.4|18163.81|18163.81|18167.78|18167.78|18163.81|18163.81|0
1639668520000|2021-12-16 15:28:40|18159.85|18159.85|18159.39|18159.39|18159.85|18159.85|18159.39|18159.39|0
1639668530000|2021-12-16 15:28:50|18159.85|18159.85|18159.85|18159.85|18159.85|18159.85|18159.85|18159.85|0
1639668540000|2021-12-16 15:29:00|18167.78|18167.78|18167.78|18167.78|18167.78|18167.78|18167.78|18167.78|0
1639668600000|2021-12-16 15:30:00|18171.74|18171.74|18181.07|18181.07|18181.07|18181.07|18171.74|18171.74|0
1639668610000|2021-12-16 15:30:10|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|18182.47|0
1639668650000|2021-12-16 15:30:50|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|18183.39|0
1639668710000|2021-12-16 15:31:50|18187.36|18187.36|18178.03|18178.03|18187.36|18187.36|18178.03|18178.03|0
1639668720000|2021-12-16 15:32:00|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|18179.43|0
1639668730000|2021-12-16 15:32:10|18180.83|18180.83|18176.86|18176.86|18180.83|18180.83|18176.86|18176.86|0
1639668760000|2021-12-16 15:32:40|18179.66|18179.66|18179.66|18179.66|18179.66|18179.66|18179.66|18179.66|0
1639668770000|2021-12-16 15:32:50|18175.7|18175.7|18175.7|18175.7|18175.7|18175.7|18175.7|18175.7|0
1639668780000|2021-12-16 15:33:00|18170.33|18170.33|18166.13|18166.13|18170.33|18170.33|18166.13|18166.13|0
1639668790000|2021-12-16 15:33:10|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|0
1639668810000|2021-12-16 15:33:30|18169.18|18169.18|18169.18|18169.18|18169.18|18169.18|18169.18|18169.18|0
1639668840000|2021-12-16 15:34:00|18173.14|18173.14|18173.14|18173.14|18173.14|18173.14|18173.14|18173.14|0
1639668890000|2021-12-16 15:34:50|18174.54|18174.54|18175.94|18175.94|18175.94|18175.94|18174.54|18174.54|0
1639668910000|2021-12-16 15:35:10|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|18177.34|0
1639668960000|2021-12-16 15:36:00|18169.41|18169.41|18169.41|18169.41|18169.41|18169.41|18169.41|18169.41|0
1639668980000|2021-12-16 15:36:20|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|0
1639668990000|2021-12-16 15:36:30|18166.61|18166.61|18166.61|18166.61|18166.61|18166.61|18166.61|18166.61|0
1639669030000|2021-12-16 15:37:10|18163.81|18163.81|18163.81|18163.81|18163.81|18163.81|18163.81|18163.81|0
1639669050000|2021-12-16 15:37:30|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|18165.21|0
1639669200000|2021-12-16 15:40:00|18164.29|18164.29|18159.41|18159.41|18164.29|18164.29|18159.41|18159.41|0
1639669220000|2021-12-16 15:40:20|18155.44|18155.44|18155.44|18155.44|18155.44|18155.44|18155.44|18155.44|0
1639669230000|2021-12-16 15:40:30|18156.84|18156.84|18156.84|18156.84|18156.84|18156.84|18156.84|18156.84|0
1639669240000|2021-12-16 15:40:40|18160.81|18160.81|18158.01|18158.01|18160.81|18160.81|18158.01|18158.01|0
1639669260000|2021-12-16 15:41:00|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|0
1639669270000|2021-12-16 15:41:10|18146.11|18146.11|18144.71|18144.71|18146.11|18146.11|18144.71|18144.71|0
1639669300000|2021-12-16 15:41:40|18140.75|18140.75|18140.29|18140.29|18140.75|18140.75|18140.29|18140.29|0
1639669320000|2021-12-16 15:42:00|18144.25|18144.25|18148.22|18148.22|18148.22|18148.22|18144.25|18144.25|0
1639669330000|2021-12-16 15:42:10|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|18149.62|0
1639669340000|2021-12-16 15:42:20|18152.42|18152.42|18152.42|18152.42|18152.42|18152.42|18152.42|18152.42|0
1639669360000|2021-12-16 15:42:40|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|0
1639669390000|2021-12-16 15:43:10|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|0
1639669420000|2021-12-16 15:43:40|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|0
1639669430000|2021-12-16 15:43:50|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|0
1639669550000|2021-12-16 15:45:50|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|0
1639669570000|2021-12-16 15:46:10|18151.48|18151.48|18143.55|18143.55|18151.48|18151.48|18143.55|18143.55|0
1639669580000|2021-12-16 15:46:20|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|18147.51|0
1639669610000|2021-12-16 15:46:50|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|0
1639669680000|2021-12-16 15:48:00|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|18152.88|0
1639669700000|2021-12-16 15:48:20|18140.98|18140.98|18140.98|18140.98|18140.98|18140.98|18140.98|18140.98|0
1639669730000|2021-12-16 15:48:50|18144.95|18144.95|18144.95|18144.95|18144.95|18144.95|18144.95|18144.95|0
1639669750000|2021-12-16 15:49:10|18146.35|18146.35|18146.35|18146.35|18146.35|18146.35|18146.35|18146.35|0
1639669770000|2021-12-16 15:49:30|18150.31|18150.31|18154.28|18154.28|18154.28|18154.28|18150.31|18150.31|0
1639669850000|2021-12-16 15:50:50|18146.35|18146.35|18146.35|18146.35|18146.35|18146.35|18146.35|18146.35|0
1639669870000|2021-12-16 15:51:10|18144.95|18144.95|18142.15|18142.15|18144.95|18144.95|18142.15|18142.15|0
1639669950000|2021-12-16 15:52:30|18142.61|18142.61|18142.61|18142.61|18142.61|18142.61|18142.61|18142.61|0
1639669960000|2021-12-16 15:52:40|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|0
1639669970000|2021-12-16 15:52:50|18144.01|18144.01|18145.41|18145.41|18145.41|18145.41|18144.01|18144.01|0
1639669980000|2021-12-16 15:53:00|18141.44|18141.44|18141.44|18141.44|18141.44|18141.44|18141.44|18141.44|0
1639669990000|2021-12-16 15:53:10|18140.04|18140.04|18138.64|18138.64|18140.04|18140.04|18138.64|18138.64|0
1639670030000|2021-12-16 15:53:50|18142.61|18142.61|18142.61|18142.61|18142.61|18142.61|18142.61|18142.61|0
1639670060000|2021-12-16 15:54:20|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|18138.64|0
1639670080000|2021-12-16 15:54:40|18135.84|18135.84|18137.24|18137.24|18137.24|18137.24|18135.84|18135.84|0
1639670090000|2021-12-16 15:54:50|18135.84|18135.84|18135.84|18135.84|18135.84|18135.84|18135.84|18135.84|0
1639670100000|2021-12-16 15:55:00|18139.81|18139.81|18141.21|18141.21|18141.21|18141.21|18139.81|18139.81|0
1639670120000|2021-12-16 15:55:20|18142.61|18142.61|18146.57|18146.57|18146.57|18146.57|18142.61|18142.61|0
1639670220000|2021-12-16 15:57:00|18150.54|18150.54|18150.54|18150.54|18150.54|18150.54|18150.54|18150.54|0
1639670270000|2021-12-16 15:57:50|18146.57|18146.57|18146.57|18146.57|18146.57|18146.57|18146.57|18146.57|0
1639670290000|2021-12-16 15:58:10|18150.54|18150.54|18150.54|18150.54|18150.54|18150.54|18150.54|18150.54|0
1639670320000|2021-12-16 15:58:40|18151.94|18151.94|18151.94|18151.94|18151.94|18151.94|18151.94|18151.94|0
1639670330000|2021-12-16 15:58:50|18153.34|18153.34|18153.34|18153.34|18153.34|18153.34|18153.34|18153.34|0
1639670340000|2021-12-16 15:59:00|18157.3|18157.3|18157.3|18157.3|18157.3|18157.3|18157.3|18157.3|0
1639670360000|2021-12-16 15:59:20|18155.9|18155.9|18153.1|18153.1|18155.9|18155.9|18153.1|18153.1|0
1639670390000|2021-12-16 15:59:50|18161.03|18161.03|18161.03|18161.03|18161.03|18161.03|18161.03|18161.03|0
1639670400000|2021-12-16 16:00:00|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|0
1639670410000|2021-12-16 16:00:10|18154.27|18154.27|18154.27|18154.27|18154.27|18154.27|18154.27|18154.27|0
1639670460000|2021-12-16 16:01:00|18158.24|18158.24|18156.84|18156.84|18158.24|18158.24|18156.84|18156.84|0
1639670470000|2021-12-16 16:01:10|18152.87|18152.87|18151.47|18151.47|18152.87|18152.87|18151.47|18151.47|0
1639670510000|2021-12-16 16:01:50|18152.87|18152.87|18152.87|18152.87|18152.87|18152.87|18152.87|18152.87|0
1639670570000|2021-12-16 16:02:50|18151.95|18151.95|18151.49|18151.49|18151.95|18151.95|18151.49|18151.49|0
1639670610000|2021-12-16 16:03:30|18147.53|18147.53|18142.16|18142.16|18147.53|18147.53|18142.16|18142.16|0
1639670640000|2021-12-16 16:04:00|18138.2|18138.2|18140.3|18140.3|18142.16|18142.16|18138.2|18138.2|0
1639670650000|2021-12-16 16:04:10|18138.9|18138.9|18138.9|18138.9|18138.9|18138.9|18138.9|18138.9|0
1639670710000|2021-12-16 16:05:10|18140.3|18140.3|18152.2|18152.2|18152.2|18152.2|18140.3|18140.3|0
1639670790000|2021-12-16 16:06:30|18148.23|18148.23|18148.23|18148.23|18148.23|18148.23|18148.23|18148.23|0
1639670820000|2021-12-16 16:07:00|18152.2|18152.2|18152.2|18152.2|18152.2|18152.2|18152.2|18152.2|0
1639670830000|2021-12-16 16:07:10|18160.13|18160.13|18160.13|18160.13|18160.13|18160.13|18160.13|18160.13|0
1639670850000|2021-12-16 16:07:30|18156.16|18156.16|18152.2|18152.2|18156.16|18156.16|18152.2|18152.2|0
1639670880000|2021-12-16 16:08:00|18156.16|18156.16|18156.16|18156.16|18156.16|18156.16|18156.16|18156.16|0
1639670920000|2021-12-16 16:08:40|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|18164.09|0
1639670930000|2021-12-16 16:08:50|18162.69|18162.69|18162.69|18162.69|18162.69|18162.69|18162.69|18162.69|0
1639670960000|2021-12-16 16:09:20|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|0
1639671000000|2021-12-16 16:10:00|18157.81|18157.81|18157.81|18157.81|18157.81|18157.81|18157.81|18157.81|0
1639671180000|2021-12-16 16:13:00|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|0
1639671200000|2021-12-16 16:13:20|18162.23|18162.23|18162.23|18162.23|18162.23|18162.23|18162.23|18162.23|0
1639671230000|2021-12-16 16:13:50|18158.27|18158.27|18157.81|18157.81|18158.27|18158.27|18157.81|18157.81|0
1639671240000|2021-12-16 16:14:00|18156.41|18156.41|18160.38|18160.38|18160.38|18160.38|18156.41|18156.41|0
1639671290000|2021-12-16 16:14:50|18161.78|18161.78|18161.78|18161.78|18161.78|18161.78|18161.78|18161.78|0
1639671310000|2021-12-16 16:15:10|18157.81|18157.81|18157.81|18157.81|18157.81|18157.81|18157.81|18157.81|0
1639671330000|2021-12-16 16:15:30|18161.78|18161.78|18165.74|18165.74|18165.74|18165.74|18161.78|18161.78|0
1639671370000|2021-12-16 16:16:10|18161.78|18161.78|18161.78|18161.78|18161.78|18161.78|18161.78|18161.78|0
1639671430000|2021-12-16 16:17:10|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|0
1639671470000|2021-12-16 16:17:50|18163.63|18163.63|18163.63|18163.63|18163.63|18163.63|18163.63|18163.63|0
1639671490000|2021-12-16 16:18:10|18159.67|18159.67|18159.67|18159.67|18159.67|18159.67|18159.67|18159.67|0
1639671500000|2021-12-16 16:18:20|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|0
1639671560000|2021-12-16 16:19:20|18154.3|18154.3|18150.34|18150.34|18154.3|18154.3|18150.34|18150.34|0
1639671620000|2021-12-16 16:20:20|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|0
1639671650000|2021-12-16 16:20:50|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|18150.34|0
1639671660000|2021-12-16 16:21:00|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|0
1639671670000|2021-12-16 16:21:10|18151.28|18151.28|18151.28|18151.28|18151.28|18151.28|18151.28|18151.28|0
1639671690000|2021-12-16 16:21:30|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|18149.88|0
1639671700000|2021-12-16 16:21:40|18148.48|18148.48|18148.48|18148.48|18148.48|18148.48|18148.48|18148.48|0
1639671730000|2021-12-16 16:22:10|18152.45|18152.45|18152.45|18152.45|18152.45|18152.45|18152.45|18152.45|0
1639671750000|2021-12-16 16:22:30|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|0
1639671770000|2021-12-16 16:22:50|18155.01|18155.01|18155.01|18155.01|18155.01|18155.01|18155.01|18155.01|0
1639671830000|2021-12-16 16:23:50|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|0
1639671850000|2021-12-16 16:24:10|18154.07|18154.07|18155.47|18155.47|18155.47|18155.47|18154.07|18154.07|0
1639671870000|2021-12-16 16:24:30|18151.51|18151.51|18151.51|18151.51|18151.51|18151.51|18151.51|18151.51|0
1639671880000|2021-12-16 16:24:40|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|18151.05|0
1639671890000|2021-12-16 16:24:50|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|18147.08|0
1639671910000|2021-12-16 16:25:10|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|18145.68|0
1639671920000|2021-12-16 16:25:20|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|18149.65|0
1639671950000|2021-12-16 16:25:50|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|0
1639671960000|2021-12-16 16:26:00|18156.41|18156.41|18156.41|18156.41|18156.41|18156.41|18156.41|18156.41|0
1639671970000|2021-12-16 16:26:10|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|18156.87|0
1639671990000|2021-12-16 16:26:30|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|18158.27|0
1639672010000|2021-12-16 16:26:50|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|18154.3|0
1639672040000|2021-12-16 16:27:20|18155.7|18155.7|18155.7|18155.7|18155.7|18155.7|18155.7|18155.7|0
1639672050000|2021-12-16 16:27:30|18157.1|18157.1|18163.87|18163.87|18163.87|18163.87|18157.1|18157.1|0
1639672070000|2021-12-16 16:27:50|18164.33|18164.33|18164.33|18164.33|18164.33|18164.33|18164.33|18164.33|0
1639672080000|2021-12-16 16:28:00|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|0
1639672090000|2021-12-16 16:28:10|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|18166.67|0
1639672120000|2021-12-16 16:28:40|18168.07|18168.07|18169.47|18169.47|18169.47|18169.47|18165.5|18165.5|0
1639672130000|2021-12-16 16:28:50|18168.07|18168.07|18168.07|18168.07|18168.07|18168.07|18168.07|18168.07|0
1639672140000|2021-12-16 16:29:00|18172.26|18172.26|18169.47|18169.47|18172.26|18172.26|18169.47|18169.47|0
1639672160000|2021-12-16 16:29:20|18165.5|18165.5|18165.5|18165.5|18165.5|18165.5|18165.5|18165.5|0
1639672180000|2021-12-16 16:29:40|18164.1|18164.1|18162.7|18162.7|18164.1|18164.1|18162.7|18162.7|0
1639672190000|2021-12-16 16:29:50|18158.74|18158.74|18161.78|18161.78|18162.7|18162.7|18158.74|18158.74|0
1639728900000|2021-12-17 08:15:00|17979.2|17979.2|17975.24|17975.24|17979.2|17979.2|17967.31|17967.31|0
1639728920000|2021-12-17 08:15:20|17979.2|17979.2|17979.2|17979.2|17979.2|17979.2|17979.2|17979.2|0
1639728970000|2021-12-17 08:16:10|17987.13|17987.13|17987.13|17987.13|17987.13|17987.13|17987.13|17987.13|0
1639728980000|2021-12-17 08:16:20|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|0
1639729060000|2021-12-17 08:17:40|17994.13|17994.13|17994.13|17994.13|17994.13|17994.13|17994.13|17994.13|0
1639729200000|2021-12-17 08:20:00|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|17989.93|0
1639729220000|2021-12-17 08:20:20|17992.73|17992.73|18024.45|18024.45|18024.45|18024.45|17991.33|17991.33|0
1639729290000|2021-12-17 08:21:30|18044.28|18044.28|18044.28|18044.28|18044.28|18044.28|18044.28|18044.28|0
1639729300000|2021-12-17 08:21:40|18036.35|18036.35|18036.35|18036.35|18036.35|18036.35|18036.35|18036.35|0
1639729350000|2021-12-17 08:22:30|18040.31|18040.31|18036.12|18036.12|18040.31|18040.31|18036.12|18036.12|0
1639729430000|2021-12-17 08:23:50|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|18048.01|0
1639729440000|2021-12-17 08:24:00|18044.05|18044.05|18048.24|18048.24|18048.24|18048.24|18044.05|18044.05|0
1639729500000|2021-12-17 08:25:00|18052.84|18052.84|18052.84|18052.84|18052.84|18052.84|18052.84|18052.84|0
1639729510000|2021-12-17 08:25:10|18054.24|18054.24|18055.64|18055.64|18055.64|18055.64|18054.24|18054.24|0
1639729540000|2021-12-17 08:25:40|18058.44|18058.44|18059.84|18059.84|18059.84|18059.84|18058.44|18058.44|0
1639729640000|2021-12-17 08:27:20|18061.24|18061.24|18057.04|18057.04|18061.24|18061.24|18057.04|18057.04|0
1639729650000|2021-12-17 08:27:30|18080.83|18080.83|18080.83|18080.83|18080.83|18080.83|18080.83|18080.83|0
1639729660000|2021-12-17 08:27:40|18096.69|18096.69|18102.06|18102.06|18102.06|18102.06|18096.69|18096.69|0
1639729670000|2021-12-17 08:27:50|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|18100.66|0
1639729730000|2021-12-17 08:28:50|18096.46|18096.46|18096.46|18096.46|18096.46|18096.46|18096.46|18096.46|0
1639729740000|2021-12-17 08:29:00|18088.53|18088.53|18088.53|18088.53|18088.53|18088.53|18088.53|18088.53|0
1639729820000|2021-12-17 08:30:20|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|0
1639729860000|2021-12-17 08:31:00|18089.93|18089.93|18088.53|18088.53|18089.93|18089.93|18088.53|18088.53|0
1639729920000|2021-12-17 08:32:00|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|18085.73|0
1639730020000|2021-12-17 08:33:40|18069.87|18069.87|18069.87|18069.87|18069.87|18069.87|18069.87|18069.87|0
1639730160000|2021-12-17 08:36:00|18060.07|18060.07|18060.07|18060.07|18060.07|18060.07|18060.07|18060.07|0
1639730220000|2021-12-17 08:37:00|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|18072.67|0
1639730240000|2021-12-17 08:37:20|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|0
1639730260000|2021-12-17 08:37:40|18069.87|18069.87|18069.87|18069.87|18069.87|18069.87|18069.87|18069.87|0
1639730280000|2021-12-17 08:38:00|18070.79|18070.79|18070.79|18070.79|18070.79|18070.79|18070.79|18070.79|0
1639730290000|2021-12-17 08:38:10|18069.39|18069.39|18069.39|18069.39|18069.39|18069.39|18069.39|18069.39|0
1639730310000|2021-12-17 08:38:30|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|18068.47|0
1639730370000|2021-12-17 08:39:30|18040.71|18040.71|18040.71|18040.71|18040.71|18040.71|18040.71|18040.71|0
1639730380000|2021-12-17 08:39:40|18032.78|18032.78|18032.78|18032.78|18032.78|18032.78|18032.78|18032.78|0
1639730390000|2021-12-17 08:39:50|18033.7|18033.7|18032.3|18032.3|18033.7|18033.7|18032.3|18032.3|0
1639730420000|2021-12-17 08:40:20|18031.84|18031.84|18031.84|18031.84|18031.84|18031.84|18031.84|18031.84|0
1639730430000|2021-12-17 08:40:30|18031.38|18031.38|18031.38|18031.38|18031.38|18031.38|18031.38|18031.38|0
1639730440000|2021-12-17 08:40:40|18030.92|18030.92|18030.92|18030.92|18030.92|18030.92|18030.92|18030.92|0
1639730490000|2021-12-17 08:41:30|18007.13|18007.13|18002.93|18002.93|18007.13|18007.13|18002.93|18002.93|0
1639730610000|2021-12-17 08:43:30|18007.13|18007.13|18007.13|18007.13|18007.13|18007.13|18007.13|18007.13|0
1639730630000|2021-12-17 08:43:50|18004.33|18004.33|18004.33|18004.33|18004.33|18004.33|18004.33|18004.33|0
1639730660000|2021-12-17 08:44:20|18002.93|18002.93|18002.93|18002.93|18002.93|18002.93|18002.93|18002.93|0
1639730700000|2021-12-17 08:45:00|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|0
1639730740000|2021-12-17 08:45:40|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|0
1639730760000|2021-12-17 08:46:00|18000.37|18000.37|18000.37|18000.37|18000.37|18000.37|18000.37|18000.37|0
1639730780000|2021-12-17 08:46:20|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|17998.97|0
1639730810000|2021-12-17 08:46:50|17997.57|17997.57|17997.57|17997.57|17997.57|17997.57|17997.57|17997.57|0
1639730890000|2021-12-17 08:48:10|18001.77|18001.77|18003.17|18003.17|18003.17|18003.17|18001.77|18001.77|0
1639730900000|2021-12-17 08:48:20|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|0
1639730930000|2021-12-17 08:48:50|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|17984.26|0
1639730950000|2021-12-17 08:49:10|17985.66|17985.66|17990.08|17990.08|17990.08|17990.08|17985.66|17985.66|0
1639730990000|2021-12-17 08:49:50|17998.01|17998.01|17998.01|17998.01|17998.01|17998.01|17998.01|17998.01|0
1639731000000|2021-12-17 08:50:00|17994.05|17994.05|17994.05|17994.05|17994.05|17994.05|17994.05|17994.05|0
1639731010000|2021-12-17 08:50:10|17995.43|17995.43|17995.43|17995.43|17995.43|17995.43|17995.43|17995.43|0
1639731030000|2021-12-17 08:50:30|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|17996.83|0
1639731040000|2021-12-17 08:50:40|17999.13|17999.13|17999.13|17999.13|17999.13|17999.13|17999.13|17999.13|0
1639731130000|2021-12-17 08:52:10|17998.21|17998.21|17998.21|17998.21|17998.21|17998.21|17998.21|17998.21|0
1639731180000|2021-12-17 08:53:00|18010.1|18010.1|18012.9|18012.9|18014.3|18014.3|18010.1|18010.1|0
1639731190000|2021-12-17 08:53:10|18011.5|18011.5|18008.7|18008.7|18011.5|18011.5|18008.7|18008.7|0
1639731260000|2021-12-17 08:54:20|18011.5|18011.5|18011.5|18011.5|18011.5|18011.5|18011.5|18011.5|0
1639731320000|2021-12-17 08:55:20|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|18012.9|0
1639731340000|2021-12-17 08:55:40|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|18036.69|0
1639731350000|2021-12-17 08:55:50|18032.49|18032.49|18032.49|18032.49|18032.49|18032.49|18032.49|18032.49|0
1639731440000|2021-12-17 08:57:20|18028.53|18028.53|18028.53|18028.53|18028.53|18028.53|18028.53|18028.53|0
1639731540000|2021-12-17 08:59:00|18032.49|18032.49|18031.57|18031.57|18032.49|18032.49|18031.57|18031.57|0
1639731550000|2021-12-17 08:59:10|18030.18|18030.18|18030.18|18030.18|18030.18|18030.18|18030.18|18030.18|0
1639731580000|2021-12-17 08:59:40|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|0
1639731590000|2021-12-17 08:59:50|18032.74|18032.74|18032.74|18032.74|18032.74|18032.74|18032.74|18032.74|0
1639731600000|2021-12-17 09:00:00|18028.78|18028.78|18031.57|18031.57|18031.57|18031.57|18028.78|18028.78|0
1639731660000|2021-12-17 09:01:00|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|18028.78|0
1639731670000|2021-12-17 09:01:10|18024.81|18024.81|18024.81|18024.81|18024.81|18024.81|18024.81|18024.81|0
1639731750000|2021-12-17 09:02:30|18028.78|18028.78|18024.81|18024.81|18028.78|18028.78|18024.81|18024.81|0
1639731760000|2021-12-17 09:02:40|18020.85|18020.85|18008.95|18008.95|18020.85|18020.85|18008.95|18008.95|0
1639731780000|2021-12-17 09:03:00|18008.03|18008.03|18008.03|18008.03|18008.03|18008.03|18008.03|18008.03|0
1639731810000|2021-12-17 09:03:30|18012|18012|18012|18012|18012|18012|18012|18012|0
1639731930000|2021-12-17 09:05:30|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|18007.8|0
1639731940000|2021-12-17 09:05:40|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|18006.4|0
1639732090000|2021-12-17 09:08:10|18001.51|18001.51|18005.23|18005.23|18005.23|18005.23|18001.51|18001.51|0
1639732160000|2021-12-17 09:09:20|18009.43|18009.43|18017.36|18017.36|18017.36|18017.36|18009.43|18009.43|0
1639732180000|2021-12-17 09:09:40|18015.96|18015.96|18015.96|18015.96|18015.96|18015.96|18015.96|18015.96|0
1639732250000|2021-12-17 09:10:50|18019.93|18019.93|18019.93|18019.93|18019.93|18019.93|18019.93|18019.93|0
1639732300000|2021-12-17 09:11:40|18015.73|18015.73|18015.73|18015.73|18015.73|18015.73|18015.73|18015.73|0
1639732310000|2021-12-17 09:11:50|18014.33|18014.33|18014.33|18014.33|18014.33|18014.33|18014.33|18014.33|0
1639732340000|2021-12-17 09:12:20|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|0
1639732490000|2021-12-17 09:14:50|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|18012.01|0
1639732510000|2021-12-17 09:15:10|18011.55|18011.55|18011.55|18011.55|18011.55|18011.55|18011.55|18011.55|0
1639732520000|2021-12-17 09:15:20|17999.65|17999.65|18007.58|18007.58|18007.58|18007.58|17999.65|17999.65|0
1639732550000|2021-12-17 09:15:50|17995.69|17995.69|17987.76|17987.76|17995.69|17995.69|17987.76|17987.76|0
1639732600000|2021-12-17 09:16:40|17995.69|17995.69|17995.69|17995.69|17995.69|17995.69|17995.69|17995.69|0
1639732610000|2021-12-17 09:16:50|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|18007.58|0
1639732660000|2021-12-17 09:17:40|18008.5|18008.5|18012.93|18012.93|18012.93|18012.93|18008.5|18008.5|0
1639732670000|2021-12-17 09:17:50|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|18018.53|0
1639732680000|2021-12-17 09:18:00|18017.13|18017.13|18015.73|18015.73|18017.13|18017.13|18015.73|18015.73|0
1639732710000|2021-12-17 09:18:30|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|0
1639732770000|2021-12-17 09:19:30|18012.47|18012.47|18012.47|18012.47|18012.47|18012.47|18012.47|18012.47|0
1639732780000|2021-12-17 09:19:40|18020.4|18020.4|18020.63|18020.63|18024.6|18024.6|18020.4|18020.4|0
1639732910000|2021-12-17 09:21:50|18016.67|18016.67|18016.67|18016.67|18016.67|18016.67|18016.67|18016.67|0
1639733080000|2021-12-17 09:24:40|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|0
1639733100000|2021-12-17 09:25:00|18023.43|18023.43|18024.83|18024.83|18024.83|18024.83|18023.43|18023.43|0
1639733160000|2021-12-17 09:26:00|18033.23|18033.23|18027.63|18027.63|18033.23|18033.23|18027.63|18027.63|0
1639733380000|2021-12-17 09:29:40|18023.66|18023.66|18023.66|18023.66|18023.66|18023.66|18023.66|18023.66|0
1639733490000|2021-12-17 09:31:30|18019.47|18019.47|18020.87|18020.87|18020.87|18020.87|18019.47|18019.47|0
1639733520000|2021-12-17 09:32:00|18012.93|18012.93|18008.74|18008.74|18012.93|18012.93|18008.74|18008.74|0
1639733530000|2021-12-17 09:32:10|18007.82|18007.82|18007.82|18007.82|18007.82|18007.82|18007.82|18007.82|0
1639733540000|2021-12-17 09:32:20|18021.35|18021.35|18025.31|18025.31|18025.31|18025.31|18021.35|18021.35|0
1639733550000|2021-12-17 09:32:30|18026.71|18026.71|18026.71|18026.71|18026.71|18026.71|18026.71|18026.71|0
1639733610000|2021-12-17 09:33:30|18021.11|18021.11|18021.11|18021.11|18021.11|18021.11|18021.11|18021.11|0
1639733690000|2021-12-17 09:34:50|18018.31|18018.31|18021.11|18021.11|18021.11|18021.11|18018.31|18018.31|0
1639733760000|2021-12-17 09:36:00|18017.15|18017.15|18017.15|18017.15|18017.15|18017.15|18017.15|18017.15|0
1639733850000|2021-12-17 09:37:30|18013.18|18013.18|18013.18|18013.18|18013.18|18013.18|18013.18|18013.18|0
1639733880000|2021-12-17 09:38:00|18009.22|18009.22|18013.18|18013.18|18013.18|18013.18|18009.22|18009.22|0
1639733890000|2021-12-17 09:38:10|18017.15|18017.15|18017.15|18017.15|18017.15|18017.15|18017.15|18017.15|0
1639733910000|2021-12-17 09:38:30|18011.55|18011.55|18019.48|18019.48|18019.48|18019.48|18011.55|18011.55|0
1639733920000|2021-12-17 09:38:40|18020.86|18020.86|18016.89|18016.89|18020.86|18020.86|18016.89|18016.89|0
1639733930000|2021-12-17 09:38:50|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|18012.93|0
1639733980000|2021-12-17 09:39:40|18008.96|18008.96|18008.96|18008.96|18008.96|18008.96|18008.96|18008.96|0
1639734000000|2021-12-17 09:40:00|18005|18005|18005|18005|18012.93|18012.93|18005|18005|0
1639734010000|2021-12-17 09:40:10|17997.07|17997.07|17997.07|17997.07|17997.07|17997.07|17997.07|17997.07|0
1639734020000|2021-12-17 09:40:20|17994.27|17994.27|17994.27|17994.27|17994.27|17994.27|17994.27|17994.27|0
1639734060000|2021-12-17 09:41:00|17992.87|17992.87|17992.87|17992.87|17992.87|17992.87|17992.87|17992.87|0
1639734110000|2021-12-17 09:41:50|18000.8|18000.8|18000.8|18000.8|18000.8|18000.8|18000.8|18000.8|0
1639734170000|2021-12-17 09:42:50|18000.34|18000.34|18000.34|18000.34|18000.34|18000.34|18000.34|18000.34|0
1639734190000|2021-12-17 09:43:10|17996.37|17996.37|17988.44|17988.44|17996.37|17996.37|17988.44|17988.44|0
1639734200000|2021-12-17 09:43:20|17992.41|17992.41|17992.41|17992.41|17992.41|17992.41|17992.41|17992.41|0
1639734220000|2021-12-17 09:43:40|17988.44|17988.44|17988.44|17988.44|17988.44|17988.44|17988.44|17988.44|0
1639734230000|2021-12-17 09:43:50|17980.51|17980.51|17980.05|17980.05|17980.51|17980.51|17980.05|17980.05|0
1639734260000|2021-12-17 09:44:20|17968.16|17968.16|17968.16|17968.16|17968.16|17968.16|17968.16|17968.16|0
1639734290000|2021-12-17 09:44:50|17967.7|17967.7|17956.74|17956.74|17967.7|17967.7|17956.74|17956.74|0
1639734320000|2021-12-17 09:45:20|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|17944.84|0
1639734330000|2021-12-17 09:45:30|17943.44|17943.44|17943.44|17943.44|17943.44|17943.44|17943.44|17943.44|0
1639734340000|2021-12-17 09:45:40|17944.84|17944.84|17952.77|17952.77|17952.77|17952.77|17943.44|17943.44|0
1639734370000|2021-12-17 09:46:10|17960.7|17960.7|17960.7|17960.7|17960.7|17960.7|17960.7|17960.7|0
1639734380000|2021-12-17 09:46:20|17963.5|17963.5|17962.1|17962.1|17966.07|17966.07|17962.1|17962.1|0
1639734390000|2021-12-17 09:46:30|17958.13|17958.13|17958.13|17958.13|17958.13|17958.13|17958.13|17958.13|0
1639734460000|2021-12-17 09:47:40|17956.74|17956.74|17956.74|17956.74|17956.74|17956.74|17956.74|17956.74|0
1639734490000|2021-12-17 09:48:10|17948.81|17948.81|17948.81|17948.81|17948.81|17948.81|17948.81|17948.81|0
1639734530000|2021-12-17 09:48:50|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|17951.6|0
1639734560000|2021-12-17 09:49:20|17950.2|17950.2|17950.2|17950.2|17950.2|17950.2|17950.2|17950.2|0
1639734570000|2021-12-17 09:49:30|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|0
1639734590000|2021-12-17 09:49:50|17943.21|17943.21|17943.21|17943.21|17943.21|17943.21|17943.21|17943.21|0
1639734610000|2021-12-17 09:50:10|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|17947.41|0
1639734620000|2021-12-17 09:50:20|17939.48|17939.48|17939.48|17939.48|17939.48|17939.48|17939.48|17939.48|0
1639734630000|2021-12-17 09:50:30|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|0
1639734640000|2021-12-17 09:50:40|17944.59|17944.59|17941.79|17941.79|17944.59|17944.59|17941.79|17941.79|0
1639734650000|2021-12-17 09:50:50|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|17940.39|0
1639734690000|2021-12-17 09:51:30|17937.6|17937.6|17937.6|17937.6|17937.6|17937.6|17937.6|17937.6|0
1639734760000|2021-12-17 09:52:40|17936.2|17936.2|17934.8|17934.8|17936.2|17936.2|17934.8|17934.8|0
1639734780000|2021-12-17 09:53:00|17946.69|17946.69|17948.09|17948.09|17948.09|17948.09|17946.69|17946.69|0
1639734800000|2021-12-17 09:53:20|17949.47|17949.47|17953.44|17953.44|17953.44|17953.44|17949.47|17949.47|0
1639734810000|2021-12-17 09:53:30|17961.37|17961.37|17964.17|17964.17|17964.17|17964.17|17961.37|17961.37|0
1639734950000|2021-12-17 09:55:50|17968.36|17968.36|17962.77|17962.77|17968.36|17968.36|17962.77|17962.77|0
1639735020000|2021-12-17 09:57:00|17966.73|17966.73|17970.7|17970.7|17970.7|17970.7|17966.73|17966.73|0
1639735030000|2021-12-17 09:57:10|17966.73|17966.73|17962.77|17962.77|17966.73|17966.73|17962.77|17962.77|0
1639735050000|2021-12-17 09:57:30|17970.7|17970.7|17970.7|17970.7|17970.7|17970.7|17970.7|17970.7|0
1639735130000|2021-12-17 09:58:50|17973.5|17973.5|17973.5|17973.5|17973.5|17973.5|17973.5|17973.5|0
1639735140000|2021-12-17 09:59:00|17974.89|17974.89|17974.89|17974.89|17974.89|17974.89|17974.89|17974.89|0
1639735170000|2021-12-17 09:59:30|17978.86|17978.86|17978.86|17978.86|17978.86|17978.86|17978.86|17978.86|0
1639735190000|2021-12-17 09:59:50|17977.94|17977.94|17993.8|17993.8|17993.8|17993.8|17977.94|17977.94|0
1639735200000|2021-12-17 10:00:00|17995.2|17995.2|17995.2|17995.2|17995.2|17995.2|17995.2|17995.2|0
1639735210000|2021-12-17 10:00:10|17987.27|17987.27|17987.27|17987.27|17987.27|17987.27|17987.27|17987.27|0
1639735220000|2021-12-17 10:00:20|17988.67|17988.67|17988.67|17988.67|17988.67|17988.67|17988.67|17988.67|0
1639735260000|2021-12-17 10:01:00|17992.64|17992.64|17992.64|17992.64|17992.64|17992.64|17992.64|17992.64|0
1639735300000|2021-12-17 10:01:40|17994.01|17994.01|17994.01|17994.01|17994.01|17994.01|17994.01|17994.01|0
1639735310000|2021-12-17 10:01:50|17991.22|17991.22|17991.22|17991.22|17991.22|17991.22|17991.22|17991.22|0
1639735330000|2021-12-17 10:02:10|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|0
1639735390000|2021-12-17 10:03:10|17984.45|17984.45|17979.09|17979.09|17984.45|17984.45|17979.09|17979.09|0
1639735420000|2021-12-17 10:03:40|17967.19|17967.19|17967.19|17967.19|17967.19|17967.19|17967.19|17967.19|0
1639735430000|2021-12-17 10:03:50|17965.79|17965.79|17965.79|17965.79|17965.79|17965.79|17965.79|17965.79|0
1639735440000|2021-12-17 10:04:00|17964.39|17964.39|17964.39|17964.39|17964.39|17964.39|17964.39|17964.39|0
1639735520000|2021-12-17 10:05:20|17960.43|17960.43|17960.43|17960.43|17960.43|17960.43|17960.43|17960.43|0
1639735540000|2021-12-17 10:05:40|17964.39|17964.39|17965.79|17965.79|17965.79|17965.79|17964.39|17964.39|0
1639735550000|2021-12-17 10:05:50|17967.19|17967.19|17967.19|17967.19|17967.19|17967.19|17967.19|17967.19|0
1639735650000|2021-12-17 10:07:30|17969.03|17969.03|17973.23|17973.23|17973.23|17973.23|17969.03|17969.03|0
1639735660000|2021-12-17 10:07:40|17977.19|17977.19|17977.19|17977.19|17977.19|17977.19|17977.19|17977.19|0
1639735680000|2021-12-17 10:08:00|17969.26|17969.26|17963.9|17963.9|17969.26|17969.26|17959.93|17959.93|0
1639735700000|2021-12-17 10:08:20|17962.5|17962.5|17971.83|17971.83|17971.83|17971.83|17962.5|17962.5|0
1639735720000|2021-12-17 10:08:40|17967.86|17967.86|17967.86|17967.86|17967.86|17967.86|17967.86|17967.86|0
1639735730000|2021-12-17 10:08:50|17967.4|17967.4|17967.4|17967.4|17967.4|17967.4|17967.4|17967.4|0
1639735780000|2021-12-17 10:09:40|17963.44|17963.44|17966|17966|17966|17966|17963.44|17963.44|0
1639736100000|2021-12-17 10:15:00|17946.18|17946.18|17962.79|17962.79|17966|17966|17946.18|17946.18|0
1639736110000|2021-12-17 10:15:10|17966.75|17966.75|17962.79|17962.79|17970.72|17970.72|17958.82|17958.82|0
1639736120000|2021-12-17 10:15:20|17958.59|17958.59|17950.41|17950.41|17961.39|17961.39|17948.09|17948.09|0
1639736130000|2021-12-17 10:15:30|17949.01|17949.01|17949.01|17949.01|17949.01|17949.01|17949.01|17949.01|0
1639736140000|2021-12-17 10:15:40|17947.61|17947.61|17945.29|17945.29|17947.61|17947.61|17945.29|17945.29|0
1639736150000|2021-12-17 10:15:50|17943.89|17943.89|17942.49|17942.49|17943.89|17943.89|17942.49|17942.49|0
1639736160000|2021-12-17 10:16:00|17946.46|17946.46|17946.46|17946.46|17946.46|17946.46|17946.46|17946.46|0
1639736170000|2021-12-17 10:16:10|17949.26|17949.26|17949.26|17949.26|17950.66|17950.66|17947.86|17947.86|0
1639736180000|2021-12-17 10:16:20|17949.72|17949.72|17949.72|17949.72|17949.72|17949.72|17949.72|17949.72|0
1639736190000|2021-12-17 10:16:30|17952.52|17952.52|17967.44|17967.44|17967.44|17967.44|17952.52|17952.52|0
1639736200000|2021-12-17 10:16:40|17973.04|17973.04|17975.84|17975.84|17975.84|17975.84|17973.04|17973.04|0
1639736210000|2021-12-17 10:16:50|17978.64|17978.64|17980.04|17980.04|17980.04|17980.04|17978.64|17978.64|0
1639736220000|2021-12-17 10:17:00|17981.42|17981.42|17981.42|17981.42|17981.42|17981.42|17981.42|17981.42|0
1639736250000|2021-12-17 10:17:30|17989.35|17989.35|17978.85|17978.85|17989.35|17989.35|17978.85|17978.85|0
1639736260000|2021-12-17 10:17:40|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|17986.78|0
1639736290000|2021-12-17 10:18:10|17982.82|17982.82|17970.92|17970.92|17982.82|17982.82|17970.92|17970.92|0
1639736300000|2021-12-17 10:18:20|17966.96|17966.96|17959.03|17959.03|17966.96|17966.96|17959.03|17959.03|0
1639736320000|2021-12-17 10:18:40|17963.23|17963.23|17963.23|17963.23|17963.23|17963.23|17963.23|17963.23|0
1639736330000|2021-12-17 10:18:50|17960.43|17960.43|17961.83|17961.83|17961.83|17961.83|17960.43|17960.43|0
1639736340000|2021-12-17 10:19:00|17955.06|17955.06|17955.06|17955.06|17956.46|17956.46|17955.06|17955.06|0
1639736350000|2021-12-17 10:19:10|17953.66|17953.66|17952.26|17952.26|17953.66|17953.66|17952.26|17952.26|0
1639736400000|2021-12-17 10:20:00|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|17939.67|0
1639736420000|2021-12-17 10:20:20|17943.63|17943.63|17947.6|17947.6|17947.6|17947.6|17943.63|17943.63|0
1639736450000|2021-12-17 10:20:50|17949|17949|17949|17949|17949|17949|17949|17949|0
1639736520000|2021-12-17 10:22:00|17953.2|17953.2|17959.96|17959.96|17959.96|17959.96|17953.2|17953.2|0
1639736540000|2021-12-17 10:22:20|17955.99|17955.99|17955.99|17955.99|17955.99|17955.99|17955.99|17955.99|0
1639736560000|2021-12-17 10:22:40|17957.39|17957.39|17957.39|17957.39|17957.39|17957.39|17957.39|17957.39|0
1639736640000|2021-12-17 10:24:00|17960.19|17960.19|17960.19|17960.19|17960.19|17960.19|17960.19|17960.19|0
1639736660000|2021-12-17 10:24:20|17955.99|17955.99|17955.99|17955.99|17955.99|17955.99|17955.99|17955.99|0
1639736670000|2021-12-17 10:24:30|17951.8|17951.8|17951.8|17951.8|17951.8|17951.8|17951.8|17951.8|0
1639736680000|2021-12-17 10:24:40|17947.83|17947.83|17947.83|17947.83|17947.83|17947.83|17947.83|17947.83|0
1639736710000|2021-12-17 10:25:10|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|0
1639736720000|2021-12-17 10:25:20|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|0
1639736730000|2021-12-17 10:25:30|17954.13|17954.13|17954.13|17954.13|17954.13|17954.13|17954.13|17954.13|0
1639736750000|2021-12-17 10:25:50|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|0
1639736760000|2021-12-17 10:26:00|17938.27|17938.27|17938.27|17938.27|17938.27|17938.27|17938.27|17938.27|0
1639736850000|2021-12-17 10:27:30|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|17942.23|0
1639736860000|2021-12-17 10:27:40|17950.16|17950.16|17954.13|17954.13|17954.13|17954.13|17950.16|17950.16|0
1639736870000|2021-12-17 10:27:50|17956.93|17956.93|17954.13|17954.13|17956.93|17956.93|17954.13|17954.13|0
1639736900000|2021-12-17 10:28:20|17953.67|17953.67|17953.67|17953.67|17953.67|17953.67|17953.67|17953.67|0
1639736960000|2021-12-17 10:29:20|17952.27|17952.27|17952.27|17952.27|17952.27|17952.27|17952.27|17952.27|0
1639736970000|2021-12-17 10:29:30|17955.07|17955.07|17955.07|17955.07|17955.07|17955.07|17955.07|17955.07|0
1639737070000|2021-12-17 10:31:10|17959.27|17959.27|17960.67|17960.67|17960.67|17960.67|17959.27|17959.27|0
1639737080000|2021-12-17 10:31:20|17961.13|17961.13|17961.13|17961.13|17961.13|17961.13|17961.13|17961.13|0
1639737090000|2021-12-17 10:31:30|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|0
1639737100000|2021-12-17 10:31:40|17945.73|17945.73|17945.73|17945.73|17945.73|17945.73|17945.73|17945.73|0
1639737110000|2021-12-17 10:31:50|17941.76|17941.76|17941.76|17941.76|17941.76|17941.76|17941.76|17941.76|0
1639737170000|2021-12-17 10:32:50|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|0
1639737190000|2021-12-17 10:33:10|17935|17935|17933.6|17933.6|17935|17935|17933.6|17933.6|0
1639737210000|2021-12-17 10:33:30|17935|17935|17933.6|17933.6|17935|17935|17933.6|17933.6|0
1639737240000|2021-12-17 10:34:00|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|17937.79|0
1639737270000|2021-12-17 10:34:30|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|0
1639737300000|2021-12-17 10:35:00|17936.85|17936.85|17936.85|17936.85|17936.85|17936.85|17936.85|17936.85|0
1639737340000|2021-12-17 10:35:40|17940.82|17940.82|17940.82|17940.82|17940.82|17940.82|17940.82|17940.82|0
1639737430000|2021-12-17 10:37:10|17944.79|17944.79|17944.79|17944.79|17944.79|17944.79|17944.79|17944.79|0
1639737450000|2021-12-17 10:37:30|17946.18|17946.18|17946.18|17946.18|17946.18|17946.18|17946.18|17946.18|0
1639737510000|2021-12-17 10:38:30|17945.27|17945.27|17942.47|17942.47|17945.27|17945.27|17942.47|17942.47|0
1639737560000|2021-12-17 10:39:20|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|0
1639737590000|2021-12-17 10:39:50|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|17942.47|0
1639737640000|2021-12-17 10:40:40|17946.43|17946.43|17946.43|17946.43|17946.43|17946.43|17946.43|17946.43|0
1639737690000|2021-12-17 10:41:30|17958.33|17958.33|17958.33|17958.33|17958.33|17958.33|17958.33|17958.33|0
1639737710000|2021-12-17 10:41:50|17956.93|17956.93|17956.93|17956.93|17956.93|17956.93|17956.93|17956.93|0
1639737720000|2021-12-17 10:42:00|17955.53|17955.53|17947.6|17947.6|17955.53|17955.53|17947.6|17947.6|0
1639737730000|2021-12-17 10:42:10|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|17950.4|0
1639737760000|2021-12-17 10:42:40|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|17947.6|0
1639737790000|2021-12-17 10:43:10|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|17946.2|0
1639737840000|2021-12-17 10:44:00|17944.8|17944.8|17932.9|17932.9|17944.8|17944.8|17928.94|17928.94|0
1639737860000|2021-12-17 10:44:20|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|0
1639737880000|2021-12-17 10:44:40|17938.27|17938.27|17940.11|17940.11|17940.11|17940.11|17938.27|17938.27|0
1639737930000|2021-12-17 10:45:30|17941.51|17941.51|17937.79|17937.79|17941.51|17941.51|17937.79|17937.79|0
1639737940000|2021-12-17 10:45:40|17937.33|17937.33|17938.71|17938.71|17938.71|17938.71|17937.33|17937.33|0
1639737950000|2021-12-17 10:45:50|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|0
1639738100000|2021-12-17 10:48:20|17927.04|17927.04|17942.91|17942.91|17942.91|17942.91|17927.04|17927.04|0
1639738140000|2021-12-17 10:49:00|17931.01|17931.01|17938.94|17938.94|17938.94|17938.94|17931.01|17931.01|0
1639738190000|2021-12-17 10:49:50|17931.01|17931.01|17925.65|17925.65|17938.94|17938.94|17925.65|17925.65|0
1639738200000|2021-12-17 10:50:00|17917.71|17917.71|17932.18|17932.18|17932.18|17932.18|17917.71|17917.71|0
1639738210000|2021-12-17 10:50:10|17936.14|17936.14|17942.43|17942.43|17953.87|17953.87|17936.14|17936.14|0
1639738220000|2021-12-17 10:50:20|17943.81|17943.81|17946.38|17946.38|17961.07|17961.07|17943.81|17943.81|0
1639738230000|2021-12-17 10:50:30|17958.27|17958.27|17958.27|17958.27|17958.27|17958.27|17958.27|17958.27|0
1639738240000|2021-12-17 10:50:40|17962.47|17962.47|17958.74|17958.74|17976|17976|17955.94|17955.94|0
1639738250000|2021-12-17 10:50:50|17960.14|17960.14|17976|17976|17985.33|17985.33|17960.14|17960.14|0
1639738260000|2021-12-17 10:51:00|17974.6|17974.6|17981.6|17981.6|17981.6|17981.6|17974.6|17974.6|0
1639738270000|2021-12-17 10:51:10|17983.44|17983.44|18006.06|18006.06|18007.23|18007.23|17983.44|17983.44|0
1639738280000|2021-12-17 10:51:20|18010.03|18010.03|18003.03|18003.03|18017.96|18017.96|18003.03|18003.03|0
1639738290000|2021-12-17 10:51:30|17995.1|17995.1|18004.66|18004.66|18013.99|18013.99|17995.1|17995.1|0
1639738300000|2021-12-17 10:51:40|18012.59|18012.59|17996.5|17996.5|18013.76|18013.76|17996.5|17996.5|0
1639738310000|2021-12-17 10:51:50|18000.7|18000.7|18001.86|18001.86|18013.99|18013.99|18000.7|18000.7|0
1639738320000|2021-12-17 10:52:00|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|17997.9|0
1639738330000|2021-12-17 10:52:10|18005.83|18005.83|18004.66|18004.66|18009.79|18009.79|17992.53|17992.53|0
1639738340000|2021-12-17 10:52:20|18000.7|18000.7|17993.93|17993.93|18004.66|18004.66|17993.93|17993.93|0
1639738350000|2021-12-17 10:52:30|17989.97|17989.97|17991.13|17991.13|17992.53|17992.53|17988.57|17988.57|0
1639738360000|2021-12-17 10:52:40|17995.1|17995.1|17996.5|17996.5|17996.5|17996.5|17984.37|17984.37|0
1639738370000|2021-12-17 10:52:50|17997.9|17997.9|17977.84|17977.84|17997.9|17997.9|17977.84|17977.84|0
1639738380000|2021-12-17 10:53:00|17979.24|17979.24|17982.04|17982.04|17982.04|17982.04|17979.24|17979.24|0
1639738390000|2021-12-17 10:53:10|17983.44|17983.44|17997.9|17997.9|18002.1|18002.1|17983.44|17983.44|0
1639738400000|2021-12-17 10:53:20|18001.86|18001.86|17992.53|17992.53|18006.06|18006.06|17992.53|17992.53|0
1639738410000|2021-12-17 10:53:30|17996.5|17996.5|17996.5|17996.5|17996.5|17996.5|17996.5|17996.5|0
1639738420000|2021-12-17 10:53:40|18000.46|18000.46|17989.97|17989.97|18005.83|18005.83|17987.17|17987.17|0
1639738430000|2021-12-17 10:53:50|17992.77|17992.77|18003.26|18003.26|18008.63|18008.63|17992.77|17992.77|0
1639738440000|2021-12-17 10:54:00|17993.93|17993.93|17998.13|17998.13|17998.13|17998.13|17993.93|17993.93|0
1639738450000|2021-12-17 10:54:10|18010.03|18010.03|18011.43|18011.43|18012.83|18012.83|18002.1|18002.1|0
1639738460000|2021-12-17 10:54:20|18015.39|18015.39|18004.66|18004.66|18022.16|18022.16|18004.66|18004.66|0
1639738470000|2021-12-17 10:54:30|18012.59|18012.59|18016.56|18016.56|18020.52|18020.52|18012.59|18012.59|0
1639738480000|2021-12-17 10:54:40|18008.63|18008.63|18008.86|18008.86|18016.56|18016.56|18008.63|18008.63|0
1639738490000|2021-12-17 10:54:50|18016.79|18016.79|18011.19|18011.19|18016.79|18016.79|18011.19|18011.19|0
1639738500000|2021-12-17 10:55:00|17999.3|17999.3|18004.9|18004.9|18004.9|18004.9|17999.3|17999.3|0
1639738510000|2021-12-17 10:55:10|18003.5|18003.5|17999.53|17999.53|18015.39|18015.39|17996.73|17996.73|0
1639738520000|2021-12-17 10:55:20|18000.93|18000.93|18008.63|18008.63|18019.59|18019.59|18000.93|18000.93|0
1639738530000|2021-12-17 10:55:30|18004.66|18004.66|18010.03|18010.03|18013.99|18013.99|18004.66|18004.66|0
1639738540000|2021-12-17 10:55:40|18013.99|18013.99|18011.43|18011.43|18013.99|18013.99|18002.1|18002.1|0
1639738550000|2021-12-17 10:55:50|18015.39|18015.39|18011.43|18011.43|18020.76|18020.76|18011.43|18011.43|0
1639738560000|2021-12-17 10:56:00|18006.06|18006.06|18018.19|18018.19|18018.19|18018.19|18006.06|18006.06|0
1639738570000|2021-12-17 10:56:10|18015.39|18015.39|18012.59|18012.59|18015.39|18015.39|18000.7|18000.7|0
1639738580000|2021-12-17 10:56:20|18022.16|18022.16|18008.63|18008.63|18022.16|18022.16|18008.63|18008.63|0
1639738590000|2021-12-17 10:56:30|18010.03|18010.03|18014.23|18014.23|18014.23|18014.23|18010.03|18010.03|0
1639738600000|2021-12-17 10:56:40|18022.16|18022.16|18013.99|18013.99|18022.16|18022.16|18004.66|18004.66|0
1639738610000|2021-12-17 10:56:50|18018.19|18018.19|18006.06|18006.06|18018.19|18018.19|18006.06|18006.06|0
1639738620000|2021-12-17 10:57:00|18016.79|18016.79|18016.79|18016.79|18016.79|18016.79|18016.79|18016.79|0
1639738630000|2021-12-17 10:57:10|18012.83|18012.83|18000.7|18000.7|18016.79|18016.79|18000.7|18000.7|0
1639738640000|2021-12-17 10:57:20|18008.63|18008.63|18006.06|18006.06|18012.83|18012.83|18006.06|18006.06|0
1639738650000|2021-12-17 10:57:30|17995.33|17995.33|17996.73|17996.73|17996.73|17996.73|17995.33|17995.33|0
1639738660000|2021-12-17 10:57:40|18008.63|18008.63|17996.73|17996.73|18008.63|18008.63|17991.37|17991.37|0
1639738670000|2021-12-17 10:57:50|18000.93|18000.93|18000.7|18000.7|18014.23|18014.23|18000.7|18000.7|0
1639738680000|2021-12-17 10:58:00|17996.73|17996.73|18000.93|18000.93|18000.93|18000.93|17996.73|17996.73|0
1639738690000|2021-12-17 10:58:10|18002.33|18002.33|18022.16|18022.16|18023.56|18023.56|18002.33|18002.33|0
1639738700000|2021-12-17 10:58:20|18026.12|18026.12|18028.69|18028.69|18031.49|18031.49|18026.12|18026.12|0
1639738710000|2021-12-17 10:58:30|18024.72|18024.72|18027.52|18027.52|18027.52|18027.52|18023.32|18023.32|0
1639738720000|2021-12-17 10:58:40|18031.49|18031.49|18018.19|18018.19|18031.49|18031.49|18016.79|18016.79|0
1639738730000|2021-12-17 10:58:50|18016.79|18016.79|18012.59|18012.59|18024.72|18024.72|18012.59|18012.59|0
1639738740000|2021-12-17 10:59:00|18008.63|18008.63|18000.7|18000.7|18008.63|18008.63|18000.7|18000.7|0
1639738750000|2021-12-17 10:59:10|18008.63|18008.63|17993.93|17993.93|18008.63|18008.63|17993.93|17993.93|0
1639738760000|2021-12-17 10:59:20|18001.86|18001.86|17993.93|17993.93|18007.23|18007.23|17993.93|17993.93|0
1639738770000|2021-12-17 10:59:30|18003.26|18003.26|18001.86|18001.86|18003.26|18003.26|18001.86|18001.86|0
1639738780000|2021-12-17 10:59:40|17993.93|17993.93|17987.17|17987.17|17993.93|17993.93|17987.17|17987.17|0
1639738790000|2021-12-17 10:59:50|17999.3|17999.3|17981.8|17981.8|17999.3|17999.3|17981.8|17981.8|0
1639738800000|2021-12-17 11:00:00|17992.78|17992.78|17996.98|17996.98|17996.98|17996.98|17992.78|17992.78|0
1639738810000|2021-12-17 11:00:10|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|17998.38|0
1639738820000|2021-12-17 11:00:20|17996.98|17996.98|17996.98|17996.98|17996.98|17996.98|17996.98|17996.98|0
1639738830000|2021-12-17 11:00:30|17996.06|17996.06|17996.06|17996.06|17996.06|17996.06|17996.06|17996.06|0
1639738840000|2021-12-17 11:00:40|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|0
1639738860000|2021-12-17 11:01:00|17952.44|17952.44|17952.44|17952.44|17952.44|17952.44|17952.44|17952.44|0
1639738910000|2021-12-17 11:01:50|17956.41|17956.41|17956.41|17956.41|17956.41|17956.41|17956.41|17956.41|0
1639738920000|2021-12-17 11:02:00|17960.37|17960.37|17964.34|17964.34|17964.34|17964.34|17960.37|17960.37|0
1639738930000|2021-12-17 11:02:10|17963.42|17963.42|17963.42|17963.42|17963.42|17963.42|17963.42|17963.42|0
1639738960000|2021-12-17 11:02:40|17967.38|17967.38|17967.38|17967.38|17967.38|17967.38|17967.38|17967.38|0
1639739000000|2021-12-17 11:03:20|17935.66|17935.66|17935.66|17935.66|17935.66|17935.66|17935.66|17935.66|0
1639739010000|2021-12-17 11:03:30|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|17930.06|0
1639739060000|2021-12-17 11:04:20|17945.92|17945.92|17945.92|17945.92|17945.92|17945.92|17945.92|17945.92|0
1639739110000|2021-12-17 11:05:10|17937.99|17937.99|17937.99|17937.99|17937.99|17937.99|17937.99|17937.99|0
1639739140000|2021-12-17 11:05:40|17936.59|17936.59|17935.19|17935.19|17936.59|17936.59|17935.19|17935.19|0
1639739160000|2021-12-17 11:06:00|17933.8|17933.8|17935.19|17935.19|17935.19|17935.19|17933.8|17933.8|0
1639739200000|2021-12-17 11:06:40|17933.8|17933.8|17937.99|17937.99|17937.99|17937.99|17933.8|17933.8|0
1639739260000|2021-12-17 11:07:40|17949.89|17949.89|17949.89|17949.89|17949.89|17949.89|17949.89|17949.89|0
1639739290000|2021-12-17 11:08:10|17944.29|17944.29|17937.53|17937.53|17944.29|17944.29|17937.53|17937.53|0
1639739310000|2021-12-17 11:08:30|17934.31|17934.31|17934.31|17934.31|17934.31|17934.31|17934.31|17934.31|0
1639739400000|2021-12-17 11:10:00|17942.24|17942.24|17947.84|17947.84|17947.84|17947.84|17942.24|17942.24|0
1639739550000|2021-12-17 11:12:30|17948.76|17948.76|17951.56|17951.56|17951.56|17951.56|17948.76|17948.76|0
1639739580000|2021-12-17 11:13:00|17954.36|17954.36|17954.36|17954.36|17954.36|17954.36|17954.36|17954.36|0
1639739680000|2021-12-17 11:14:40|17959.95|17959.95|17959.95|17959.95|17959.95|17959.95|17959.95|17959.95|0
1639739720000|2021-12-17 11:15:20|17948.06|17948.06|17948.06|17948.06|17948.06|17948.06|17948.06|17948.06|0
1639739760000|2021-12-17 11:16:00|17959.95|17959.95|17952.02|17952.02|17959.95|17959.95|17952.02|17952.02|0
1639739850000|2021-12-17 11:17:30|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|17957.62|0
1639740040000|2021-12-17 11:20:40|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|0
1639740060000|2021-12-17 11:21:00|17951.82|17951.82|17951.82|17951.82|17951.82|17951.82|17951.82|17951.82|0
1639740180000|2021-12-17 11:23:00|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|17953.22|0
1639740210000|2021-12-17 11:23:30|17954.62|17954.62|17954.62|17954.62|17954.62|17954.62|17954.62|17954.62|0
1639740280000|2021-12-17 11:24:40|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|0
1639740290000|2021-12-17 11:24:50|17958.81|17958.81|17957.41|17957.41|17958.81|17958.81|17957.41|17957.41|0
1639740340000|2021-12-17 11:25:40|17961.38|17961.38|17961.38|17961.38|17961.38|17961.38|17961.38|17961.38|0
1639740350000|2021-12-17 11:25:50|17957.18|17957.18|17957.18|17957.18|17957.18|17957.18|17957.18|17957.18|0
1639740380000|2021-12-17 11:26:20|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|0
1639740390000|2021-12-17 11:26:30|17959.75|17959.75|17957.18|17957.18|17959.75|17959.75|17955.78|17955.78|0
1639740420000|2021-12-17 11:27:00|17965.11|17965.11|17957.18|17957.18|17965.11|17965.11|17957.18|17957.18|0
1639740450000|2021-12-17 11:27:30|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|0
1639740470000|2021-12-17 11:27:50|17956.7|17956.7|17956.7|17956.7|17956.7|17956.7|17956.7|17956.7|0
1639740530000|2021-12-17 11:28:50|17960.9|17960.9|17963.22|17963.22|17963.22|17963.22|17959.5|17959.5|0
1639740590000|2021-12-17 11:29:50|17979.08|17979.08|17979.08|17979.08|17979.08|17979.08|17979.08|17979.08|0
1639740600000|2021-12-17 11:30:00|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|17977.68|0
1639740610000|2021-12-17 11:30:10|17989.58|17989.58|17993.54|17993.54|17993.54|17993.54|17989.58|17989.58|0
1639740620000|2021-12-17 11:30:20|18001.47|18001.47|18001.47|18001.47|18001.47|18001.47|18001.47|18001.47|0
1639740690000|2021-12-17 11:31:30|17993.54|17993.54|17993.54|17993.54|17993.54|17993.54|17993.54|17993.54|0
1639740720000|2021-12-17 11:32:00|17994|17994|17994|17994|17994|17994|17994|17994|0
1639740750000|2021-12-17 11:32:30|17990.04|17990.04|17990.04|17990.04|17990.04|17990.04|17990.04|17990.04|0
1639740820000|2021-12-17 11:33:40|17986.07|17986.07|17986.07|17986.07|17986.07|17986.07|17986.07|17986.07|0
1639740830000|2021-12-17 11:33:50|17983.27|17983.27|17983.27|17983.27|17983.27|17983.27|17983.27|17983.27|0
1639740840000|2021-12-17 11:34:00|17981.87|17981.87|17981.87|17981.87|17981.87|17981.87|17981.87|17981.87|0
1639740900000|2021-12-17 11:35:00|17977.91|17977.91|17977.91|17977.91|17977.91|17977.91|17977.91|17977.91|0
1639741020000|2021-12-17 11:37:00|17979.31|17979.31|17979.31|17979.31|17979.31|17979.31|17979.31|17979.31|0
1639741050000|2021-12-17 11:37:30|17980.71|17980.71|17980.71|17980.71|17980.71|17980.71|17980.71|17980.71|0
1639741060000|2021-12-17 11:37:40|17976.74|17976.74|17976.74|17976.74|17976.74|17976.74|17976.74|17976.74|0
1639741160000|2021-12-17 11:39:20|17972.54|17972.54|17972.54|17972.54|17972.54|17972.54|17972.54|17972.54|0
1639741190000|2021-12-17 11:39:50|17964.61|17964.61|17961.81|17961.81|17964.61|17964.61|17961.81|17961.81|0
1639741250000|2021-12-17 11:40:50|17954.82|17954.82|17954.82|17954.82|17954.82|17954.82|17954.82|17954.82|0
1639741260000|2021-12-17 11:41:00|17953.42|17953.42|17953.42|17953.42|17953.42|17953.42|17953.42|17953.42|0
1639741290000|2021-12-17 11:41:30|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|17957.38|0
1639741400000|2021-12-17 11:43:20|17961.35|17961.35|17961.35|17961.35|17961.35|17961.35|17961.35|17961.35|0
1639741430000|2021-12-17 11:43:50|17964.15|17964.15|17964.15|17964.15|17965.54|17965.54|17964.15|17964.15|0
1639741440000|2021-12-17 11:44:00|17964.6|17964.6|17964.6|17964.6|17964.6|17964.6|17964.6|17964.6|0
1639741450000|2021-12-17 11:44:10|17963.21|17963.21|17963.21|17963.21|17963.21|17963.21|17963.21|17963.21|0
1639741470000|2021-12-17 11:44:30|17961.81|17961.81|17961.81|17961.81|17961.81|17961.81|17961.81|17961.81|0
1639741520000|2021-12-17 11:45:20|17960.41|17960.41|17960.41|17960.41|17960.41|17960.41|17960.41|17960.41|0
1639741540000|2021-12-17 11:45:40|17959.01|17959.01|17959.01|17959.01|17959.01|17959.01|17959.01|17959.01|0
1639741650000|2021-12-17 11:47:30|17970.9|17970.9|17970.9|17970.9|17970.9|17970.9|17970.9|17970.9|0
1639741760000|2021-12-17 11:49:20|17974.87|17974.87|17970.9|17970.9|17974.87|17974.87|17970.9|17970.9|0
1639741920000|2021-12-17 11:52:00|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|0
1639741940000|2021-12-17 11:52:20|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|0
1639741980000|2021-12-17 11:53:00|17990.73|17990.73|17990.73|17990.73|17990.73|17990.73|17990.73|17990.73|0
1639742020000|2021-12-17 11:53:40|17993.53|17993.53|17993.53|17993.53|17993.53|17993.53|17993.53|17993.53|0
1639742030000|2021-12-17 11:53:50|17994.93|17994.93|17994.93|17994.93|17994.93|17994.93|17994.93|17994.93|0
1639742060000|2021-12-17 11:54:20|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|17996.33|0
1639742100000|2021-12-17 11:55:00|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|0
1639742110000|2021-12-17 11:55:10|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|0
1639742200000|2021-12-17 11:56:40|17988.16|17988.16|17988.16|17988.16|17988.16|17988.16|17988.16|17988.16|0
1639742240000|2021-12-17 11:57:20|17984.2|17984.2|17980.23|17980.23|17984.2|17984.2|17980.23|17980.23|0
1639742350000|2021-12-17 11:59:10|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|0
1639742360000|2021-12-17 11:59:20|17979.07|17979.07|17979.07|17979.07|17979.07|17979.07|17979.07|17979.07|0
1639742460000|2021-12-17 12:01:00|17977.67|17977.67|17977.67|17977.67|17977.67|17977.67|17977.67|17977.67|0
1639742520000|2021-12-17 12:02:00|17978.13|17978.13|17978.13|17978.13|17978.13|17978.13|17978.13|17978.13|0
1639742530000|2021-12-17 12:02:10|17979.53|17979.53|17979.53|17979.53|17979.53|17979.53|17979.53|17979.53|0
1639742600000|2021-12-17 12:03:20|17991.42|17991.42|17991.42|17991.42|17991.42|17991.42|17991.42|17991.42|0
1639742650000|2021-12-17 12:04:10|17983.49|17983.49|17983.49|17983.49|17983.49|17983.49|17983.49|17983.49|0
1639742690000|2021-12-17 12:04:50|17984.89|17984.89|17986.29|17986.29|17986.29|17986.29|17984.89|17984.89|0
1639742830000|2021-12-17 12:07:10|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|0
1639742850000|2021-12-17 12:07:30|17974.39|17974.39|17974.39|17974.39|17974.39|17974.39|17974.39|17974.39|0
1639742930000|2021-12-17 12:08:50|17973.47|17973.47|17973.47|17973.47|17973.47|17973.47|17973.47|17973.47|0
1639742960000|2021-12-17 12:09:20|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|17974.87|0
1639743040000|2021-12-17 12:10:40|17976.27|17976.27|17976.27|17976.27|17976.27|17976.27|17976.27|17976.27|0
1639743060000|2021-12-17 12:11:00|17977.67|17977.67|17976.27|17976.27|17977.67|17977.67|17976.27|17976.27|0
1639743210000|2021-12-17 12:13:30|17975.81|17975.81|17975.81|17975.81|17975.81|17975.81|17975.81|17975.81|0
1639743220000|2021-12-17 12:13:40|17971.62|17971.62|17973.02|17973.02|17973.02|17973.02|17971.62|17971.62|0
1639743240000|2021-12-17 12:14:00|17971.62|17971.62|17971.62|17971.62|17971.62|17971.62|17971.62|17971.62|0
1639743280000|2021-12-17 12:14:40|17970.22|17970.22|17966.02|17966.02|17970.22|17970.22|17966.02|17966.02|0
1639743300000|2021-12-17 12:15:00|17965.1|17965.1|17966.5|17966.5|17966.5|17966.5|17965.1|17965.1|0
1639743320000|2021-12-17 12:15:20|17946.67|17946.67|17946.67|17946.67|17946.67|17946.67|17946.67|17946.67|0
1639743420000|2021-12-17 12:17:00|17948.07|17948.07|17948.07|17948.07|17948.07|17948.07|17948.07|17948.07|0
1639743600000|2021-12-17 12:20:00|17945.27|17945.27|17945.27|17945.27|17945.27|17945.27|17945.27|17945.27|0
1639743630000|2021-12-17 12:20:30|17946.67|17946.67|17946.67|17946.67|17946.67|17946.67|17946.67|17946.67|0
1639743700000|2021-12-17 12:21:40|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|0
1639743840000|2021-12-17 12:24:00|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|17952.04|0
1639743900000|2021-12-17 12:25:00|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|17950.64|0
1639744050000|2021-12-17 12:27:30|17949.72|17949.72|17949.72|17949.72|17949.72|17949.72|17949.72|17949.72|0
1639744120000|2021-12-17 12:28:40|17949.26|17949.26|17948.8|17948.8|17949.26|17949.26|17948.8|17948.8|0
1639744140000|2021-12-17 12:29:00|17936.9|17936.9|17935.5|17935.5|17936.9|17936.9|17935.5|17935.5|0
1639744160000|2021-12-17 12:29:20|17934.1|17934.1|17934.1|17934.1|17934.1|17934.1|17934.1|17934.1|0
1639744170000|2021-12-17 12:29:30|17942.03|17942.03|17942.03|17942.03|17942.03|17942.03|17942.03|17942.03|0
1639744200000|2021-12-17 12:30:00|17943.43|17943.43|17947.4|17947.4|17947.4|17947.4|17943.43|17943.43|0
1639744250000|2021-12-17 12:30:50|17955.33|17955.33|17955.33|17955.33|17955.33|17955.33|17955.33|17955.33|0
1639744270000|2021-12-17 12:31:10|17951.36|17951.36|17951.36|17951.36|17951.36|17951.36|17951.36|17951.36|0
1639744310000|2021-12-17 12:31:50|17955.33|17955.33|17955.33|17955.33|17955.33|17955.33|17955.33|17955.33|0
1639744330000|2021-12-17 12:32:10|17953.93|17953.93|17953.93|17953.93|17953.93|17953.93|17953.93|17953.93|0
1639744440000|2021-12-17 12:34:00|17957.89|17957.89|17957.89|17957.89|17957.89|17957.89|17957.89|17957.89|0
1639744460000|2021-12-17 12:34:20|17956.5|17956.5|17956.5|17956.5|17956.5|17956.5|17956.5|17956.5|0
1639744490000|2021-12-17 12:34:50|17960.46|17960.46|17960.46|17960.46|17960.46|17960.46|17960.46|17960.46|0
1639744500000|2021-12-17 12:35:00|17961.86|17961.86|17961.86|17961.86|17961.86|17961.86|17961.86|17961.86|0
1639744590000|2021-12-17 12:36:30|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|0
1639744710000|2021-12-17 12:38:30|17965.58|17965.58|17965.58|17965.58|17965.58|17965.58|17965.58|17965.58|0
1639744730000|2021-12-17 12:38:50|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|17962.78|0
1639744780000|2021-12-17 12:39:40|17966.74|17966.74|17966.29|17966.29|17966.74|17966.74|17966.29|17966.29|0
1639744790000|2021-12-17 12:39:50|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|0
1639744860000|2021-12-17 12:41:00|17974.22|17974.22|17970.25|17970.25|17974.22|17974.22|17970.25|17970.25|0
1639744870000|2021-12-17 12:41:10|17968.85|17968.85|17968.85|17968.85|17968.85|17968.85|17968.85|17968.85|0
1639744880000|2021-12-17 12:41:20|17972.82|17972.82|17968.85|17968.85|17972.82|17972.82|17968.85|17968.85|0
1639744900000|2021-12-17 12:41:40|17967.45|17967.45|17967.45|17967.45|17967.45|17967.45|17967.45|17967.45|0
1639744910000|2021-12-17 12:41:50|17964.65|17964.65|17963.25|17963.25|17964.65|17964.65|17963.25|17963.25|0
1639744920000|2021-12-17 12:42:00|17959.29|17959.29|17959.29|17959.29|17959.29|17959.29|17959.29|17959.29|0
1639744950000|2021-12-17 12:42:30|17955.09|17955.09|17959.29|17959.29|17959.29|17959.29|17955.09|17955.09|0
1639744980000|2021-12-17 12:43:00|17963.25|17963.25|17963.25|17963.25|17963.25|17963.25|17963.25|17963.25|0
1639745000000|2021-12-17 12:43:20|17960.45|17960.45|17960.45|17960.45|17960.45|17960.45|17960.45|17960.45|0
1639745010000|2021-12-17 12:43:30|17956.49|17956.49|17956.49|17956.49|17956.49|17956.49|17956.49|17956.49|0
1639745120000|2021-12-17 12:45:20|17960.69|17960.69|17960.69|17960.69|17960.69|17960.69|17960.69|17960.69|0
1639745240000|2021-12-17 12:47:20|17964.65|17964.65|17964.65|17964.65|17964.65|17964.65|17964.65|17964.65|0
1639745280000|2021-12-17 12:48:00|17968.62|17968.62|17968.62|17968.62|17968.62|17968.62|17968.62|17968.62|0
1639745300000|2021-12-17 12:48:20|17956.72|17956.72|17956.72|17956.72|17956.72|17956.72|17956.72|17956.72|0
1639745310000|2021-12-17 12:48:30|17952.76|17952.76|17952.52|17952.52|17952.76|17952.76|17948.56|17948.56|0
1639745360000|2021-12-17 12:49:20|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|0
1639745370000|2021-12-17 12:49:30|17947.16|17947.16|17947.16|17947.16|17947.16|17947.16|17947.16|17947.16|0
1639745410000|2021-12-17 12:50:10|17943.19|17943.19|17933.63|17933.63|17943.19|17943.19|17932.23|17932.23|0
1639745420000|2021-12-17 12:50:20|17937.6|17937.6|17937.6|17937.6|17937.6|17937.6|17937.6|17937.6|0
1639745430000|2021-12-17 12:50:30|17933.63|17933.63|17933.63|17933.63|17933.63|17933.63|17933.63|17933.63|0
1639745440000|2021-12-17 12:50:40|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|17932.25|0
1639745450000|2021-12-17 12:50:50|17928.29|17928.29|17928.29|17928.29|17928.29|17928.29|17928.29|17928.29|0
1639745520000|2021-12-17 12:52:00|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|0
1639745560000|2021-12-17 12:52:40|17920.36|17920.36|17920.36|17920.36|17920.36|17920.36|17920.36|17920.36|0
1639745590000|2021-12-17 12:53:10|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|0
1639745650000|2021-12-17 12:54:10|17920.36|17920.36|17920.36|17920.36|17920.36|17920.36|17920.36|17920.36|0
1639745670000|2021-12-17 12:54:30|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|0
1639745700000|2021-12-17 12:55:00|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|0
1639745720000|2021-12-17 12:55:20|17922.44|17922.44|17922.44|17922.44|17922.44|17922.44|17922.44|17922.44|0
1639745790000|2021-12-17 12:56:30|17926.41|17926.41|17926.41|17926.41|17926.41|17926.41|17926.41|17926.41|0
1639745830000|2021-12-17 12:57:10|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|17927.81|0
1639745870000|2021-12-17 12:57:50|17923.84|17923.84|17923.84|17923.84|17923.84|17923.84|17923.84|17923.84|0
1639745930000|2021-12-17 12:58:50|17921.04|17921.04|17921.04|17921.04|17921.04|17921.04|17921.04|17921.04|0
1639745950000|2021-12-17 12:59:10|17919.64|17919.64|17919.64|17919.64|17919.64|17919.64|17919.64|17919.64|0
1639745970000|2021-12-17 12:59:30|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|0
1639746010000|2021-12-17 13:00:10|17917.32|17917.32|17918.72|17918.72|17918.72|17918.72|17917.32|17917.32|0
1639746020000|2021-12-17 13:00:20|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|0
1639746100000|2021-12-17 13:01:40|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|0
1639746110000|2021-12-17 13:01:50|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|17910.56|0
1639746190000|2021-12-17 13:03:10|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|0
1639746210000|2021-12-17 13:03:30|17921.29|17921.29|17921.29|17921.29|17921.29|17921.29|17921.29|17921.29|0
1639746220000|2021-12-17 13:03:40|17917.32|17917.32|17918.72|17918.72|17918.72|17918.72|17917.32|17917.32|0
1639746230000|2021-12-17 13:03:50|17922.69|17922.69|17922.69|17922.69|17922.69|17922.69|17922.69|17922.69|0
1639746340000|2021-12-17 13:05:40|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|0
1639746380000|2021-12-17 13:06:20|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|0
1639746460000|2021-12-17 13:07:40|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|0
1639746530000|2021-12-17 13:08:50|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|17914.3|0
1639746570000|2021-12-17 13:09:30|17910.33|17910.33|17914.3|17914.3|17914.3|17914.3|17910.33|17910.33|0
1639746600000|2021-12-17 13:10:00|17922.23|17922.23|17923.63|17923.63|17923.63|17923.63|17922.23|17922.23|0
1639746620000|2021-12-17 13:10:20|17919.66|17919.66|17918.26|17918.26|17919.66|17919.66|17918.26|17918.26|0
1639746670000|2021-12-17 13:11:10|17922.46|17922.46|17923.86|17923.86|17923.86|17923.86|17922.46|17922.46|0
1639746750000|2021-12-17 13:12:30|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|0
1639746800000|2021-12-17 13:13:20|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|0
1639746810000|2021-12-17 13:13:30|17922.69|17922.69|17922.69|17922.69|17922.69|17922.69|17922.69|17922.69|0
1639746990000|2021-12-17 13:16:30|17919.89|17919.89|17919.89|17919.89|17919.89|17919.89|17919.89|17919.89|0
1639747000000|2021-12-17 13:16:40|17917.09|17917.09|17917.09|17917.09|17917.09|17917.09|17917.09|17917.09|0
1639747080000|2021-12-17 13:18:00|17918.49|17918.49|17917.09|17917.09|17919.89|17919.89|17917.09|17917.09|0
1639747090000|2021-12-17 13:18:10|17915.69|17915.69|17918.49|17918.49|17918.49|17918.49|17915.69|17915.69|0
1639747130000|2021-12-17 13:18:50|17915.69|17915.69|17915.69|17915.69|17915.69|17915.69|17915.69|17915.69|0
1639747160000|2021-12-17 13:19:20|17914.29|17914.29|17915.69|17915.69|17915.69|17915.69|17914.29|17914.29|0
1639747200000|2021-12-17 13:20:00|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|17919.66|0
1639747260000|2021-12-17 13:21:00|17911.73|17911.73|17911.73|17911.73|17911.73|17911.73|17911.73|17911.73|0
1639747270000|2021-12-17 13:21:10|17908.93|17908.93|17908.93|17908.93|17908.93|17908.93|17908.93|17908.93|0
1639747280000|2021-12-17 13:21:20|17907.53|17907.53|17907.53|17907.53|17907.53|17907.53|17907.53|17907.53|0
1639747370000|2021-12-17 13:22:50|17908.93|17908.93|17910.33|17910.33|17910.33|17910.33|17908.93|17908.93|0
1639747420000|2021-12-17 13:23:40|17914.29|17914.29|17914.29|17914.29|17914.29|17914.29|17914.29|17914.29|0
1639747480000|2021-12-17 13:24:40|17906.36|17906.36|17906.36|17906.36|17906.36|17906.36|17906.36|17906.36|0
1639747510000|2021-12-17 13:25:10|17910.33|17910.33|17910.79|17910.79|17910.79|17910.79|17910.33|17910.33|0
1639747520000|2021-12-17 13:25:20|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|0
1639747530000|2021-12-17 13:25:30|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|17918.72|0
1639747550000|2021-12-17 13:25:50|17917.32|17917.32|17917.32|17917.32|17917.32|17917.32|17917.32|17917.32|0
1639747560000|2021-12-17 13:26:00|17913.35|17913.35|17913.35|17913.35|17913.35|17913.35|17913.35|17913.35|0
1639747580000|2021-12-17 13:26:20|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|17914.75|0
1639747590000|2021-12-17 13:26:30|17913.35|17913.35|17917.32|17917.32|17917.32|17917.32|17913.35|17913.35|0
1639747640000|2021-12-17 13:27:20|17915.92|17915.92|17911.95|17911.95|17915.92|17915.92|17911.95|17911.95|0
1639747660000|2021-12-17 13:27:40|17907.99|17907.99|17907.99|17907.99|17907.99|17907.99|17907.99|17907.99|0
1639747670000|2021-12-17 13:27:50|17906.59|17906.59|17906.59|17906.59|17906.59|17906.59|17906.59|17906.59|0
1639747680000|2021-12-17 13:28:00|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|17910.55|0
1639747690000|2021-12-17 13:28:10|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|0
1639747710000|2021-12-17 13:28:30|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|17907.75|0
1639747740000|2021-12-17 13:29:00|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|17906.35|0
1639747760000|2021-12-17 13:29:20|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|0
1639747780000|2021-12-17 13:29:40|17908.21|17908.21|17908.21|17908.21|17908.21|17908.21|17908.21|17908.21|0
1639747800000|2021-12-17 13:30:00|17906.81|17906.81|17905.41|17905.41|17906.81|17906.81|17905.41|17905.41|0
1639747810000|2021-12-17 13:30:10|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|17906.81|0
1639747820000|2021-12-17 13:30:20|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|17918.71|0
1639747840000|2021-12-17 13:30:40|17921.51|17921.51|17920.11|17920.11|17921.51|17921.51|17920.11|17920.11|0
1639747850000|2021-12-17 13:30:50|17928.04|17928.04|17920.11|17920.11|17928.04|17928.04|17918.71|17918.71|0
1639747860000|2021-12-17 13:31:00|17924.07|17924.07|17920.11|17920.11|17924.07|17924.07|17920.11|17920.11|0
1639747880000|2021-12-17 13:31:20|17916.14|17916.14|17913.34|17913.34|17916.14|17916.14|17913.34|17913.34|0
1639747900000|2021-12-17 13:31:40|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|17914.74|0
1639747980000|2021-12-17 13:33:00|17913.82|17913.82|17913.82|17913.82|17913.82|17913.82|17913.82|17913.82|0
1639748010000|2021-12-17 13:33:30|17917.79|17917.79|17917.79|17917.79|17917.79|17917.79|17917.79|17917.79|0
1639748040000|2021-12-17 13:34:00|17919.19|17919.19|17920.59|17920.59|17920.59|17920.59|17919.19|17919.19|0
1639748060000|2021-12-17 13:34:20|17924.55|17924.55|17919.19|17919.19|17924.55|17924.55|17919.19|17919.19|0
1639748080000|2021-12-17 13:34:40|17916.39|17916.39|17914.99|17914.99|17916.39|17916.39|17914.99|17914.99|0
1639748090000|2021-12-17 13:34:50|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|17911.03|0
1639748100000|2021-12-17 13:35:00|17914.99|17914.99|17914.99|17914.99|17914.99|17914.99|17914.99|17914.99|0
1639748110000|2021-12-17 13:35:10|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|17916.39|0
1639748160000|2021-12-17 13:36:00|17917.79|17917.79|17925.72|17925.72|17927.12|17927.12|17917.79|17917.79|0
1639748180000|2021-12-17 13:36:20|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|0
1639748190000|2021-12-17 13:36:30|17920.36|17920.36|17916.39|17916.39|17920.36|17920.36|17916.39|17916.39|0
1639748210000|2021-12-17 13:36:50|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|0
1639748250000|2021-12-17 13:37:30|17919.9|17919.9|17919.9|17919.9|17919.9|17919.9|17919.9|17919.9|0
1639748270000|2021-12-17 13:37:50|17923.86|17923.86|17923.86|17923.86|17923.86|17923.86|17923.86|17923.86|0
1639748360000|2021-12-17 13:39:20|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|0
1639748370000|2021-12-17 13:39:30|17919.9|17919.9|17919.9|17919.9|17919.9|17919.9|17919.9|17919.9|0
1639748380000|2021-12-17 13:39:40|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|0
1639748400000|2021-12-17 13:40:00|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|0
1639748420000|2021-12-17 13:40:20|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|17915.93|0
1639748430000|2021-12-17 13:40:30|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|17911.97|0
1639748440000|2021-12-17 13:40:40|17908|17908|17908|17908|17908|17908|17908|17908|0
1639748500000|2021-12-17 13:41:40|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|0
1639748530000|2021-12-17 13:42:10|17908|17908|17908|17908|17908|17908|17908|17908|0
1639748540000|2021-12-17 13:42:20|17909.4|17909.4|17909.4|17909.4|17909.4|17909.4|17909.4|17909.4|0
1639748570000|2021-12-17 13:42:50|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|17913.36|0
1639748580000|2021-12-17 13:43:00|17916.16|17916.16|17917.56|17917.56|17917.56|17917.56|17916.16|17916.16|0
1639748600000|2021-12-17 13:43:20|17918.02|17918.02|17918.02|17918.02|17918.02|17918.02|17918.02|17918.02|0
1639748700000|2021-12-17 13:45:00|17915.22|17915.22|17915.22|17915.22|17915.22|17915.22|17915.22|17915.22|0
1639748760000|2021-12-17 13:46:00|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|17914.76|0
1639748850000|2021-12-17 13:47:30|17916.16|17916.16|17916.16|17916.16|17916.16|17916.16|17916.16|17916.16|0
1639748930000|2021-12-17 13:48:50|17912.2|17912.2|17912.2|17912.2|17912.2|17912.2|17904.27|17904.27|0
1639748950000|2021-12-17 13:49:10|17904.27|17904.27|17904.27|17904.27|17904.27|17904.27|17904.27|17904.27|0
1639748970000|2021-12-17 13:49:30|17900.3|17900.3|17904.27|17904.27|17904.27|17904.27|17900.3|17900.3|0
1639748990000|2021-12-17 13:49:50|17912.2|17912.2|17912.2|17912.2|17912.2|17912.2|17912.2|17912.2|0
1639749050000|2021-12-17 13:50:50|17908.23|17908.23|17908.23|17908.23|17908.23|17908.23|17908.23|17908.23|0
1639749090000|2021-12-17 13:51:30|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|17906.83|0
1639749180000|2021-12-17 13:53:00|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|17904.03|0
1639749190000|2021-12-17 13:53:10|17902.64|17902.64|17902.64|17902.64|17902.64|17902.64|17902.64|17902.64|0
1639749200000|2021-12-17 13:53:20|17901.24|17901.24|17901.24|17901.24|17901.24|17901.24|17901.24|17901.24|0
1639749240000|2021-12-17 13:54:00|17897.27|17897.27|17895.87|17895.87|17897.27|17897.27|17895.87|17895.87|0
1639749260000|2021-12-17 13:54:20|17891.91|17891.91|17889.11|17889.11|17891.91|17891.91|17889.11|17889.11|0
1639749290000|2021-12-17 13:54:50|17887.71|17887.71|17887.71|17887.71|17887.71|17887.71|17887.71|17887.71|0
1639749300000|2021-12-17 13:55:00|17886.31|17886.31|17886.31|17886.31|17886.31|17886.31|17886.31|17886.31|0
1639749330000|2021-12-17 13:55:30|17887.71|17887.71|17891.67|17891.67|17891.67|17891.67|17887.71|17887.71|0
1639749340000|2021-12-17 13:55:40|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|17891.21|0
1639749350000|2021-12-17 13:55:50|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|17892.61|0
1639749410000|2021-12-17 13:56:50|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|0
1639749450000|2021-12-17 13:57:30|17900.54|17900.54|17900.54|17900.54|17900.54|17900.54|17900.54|17900.54|0
1639749510000|2021-12-17 13:58:30|17901.94|17901.94|17901.94|17901.94|17901.94|17901.94|17901.94|17901.94|0
1639749560000|2021-12-17 13:59:20|17897.98|17897.98|17897.98|17897.98|17897.98|17897.98|17897.98|17897.98|0
1639749580000|2021-12-17 13:59:40|17894.01|17894.01|17897.98|17897.98|17897.98|17897.98|17894.01|17894.01|0
1639749600000|2021-12-17 14:00:00|17905.91|17905.91|17908.71|17908.71|17908.71|17908.71|17905.91|17905.91|0
1639749640000|2021-12-17 14:00:40|17905.91|17905.91|17904.51|17904.51|17905.91|17905.91|17904.51|17904.51|0
1639749670000|2021-12-17 14:01:10|17904.05|17904.05|17897.74|17897.74|17904.05|17904.05|17897.28|17897.28|0
1639749720000|2021-12-17 14:02:00|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|0
1639749730000|2021-12-17 14:02:10|17901|17901|17901|17901|17901|17901|17901|17901|0
1639749740000|2021-12-17 14:02:20|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|17898.2|0
1639749770000|2021-12-17 14:02:50|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|17896.8|0
1639749920000|2021-12-17 14:05:20|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|17897.26|0
1639749930000|2021-12-17 14:05:30|17894.46|17894.46|17899.83|17899.83|17899.83|17899.83|17894.46|17894.46|0
1639749940000|2021-12-17 14:05:40|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|17897.03|0
1639749980000|2021-12-17 14:06:20|17893.07|17893.07|17885.13|17885.13|17893.07|17893.07|17885.13|17885.13|0
1639750010000|2021-12-17 14:06:50|17893.07|17893.07|17893.07|17893.07|17893.07|17893.07|17893.07|17893.07|0
1639750090000|2021-12-17 14:08:10|17885.13|17885.13|17885.13|17885.13|17885.13|17885.13|17885.13|17885.13|0
1639750140000|2021-12-17 14:09:00|17882.34|17882.34|17882.34|17882.34|17882.34|17882.34|17882.34|17882.34|0
1639750150000|2021-12-17 14:09:10|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|17881.88|0
1639750160000|2021-12-17 14:09:20|17885.84|17885.84|17885.84|17885.84|17885.84|17885.84|17885.84|17885.84|0
1639750170000|2021-12-17 14:09:30|17881.88|17881.88|17885.84|17885.84|17885.84|17885.84|17881.88|17881.88|0
1639750200000|2021-12-17 14:10:00|17881.88|17881.88|17877.91|17877.91|17881.88|17881.88|17877.91|17877.91|0
1639750260000|2021-12-17 14:11:00|17869.98|17869.98|17869.98|17869.98|17869.98|17869.98|17869.98|17869.98|0
1639750280000|2021-12-17 14:11:20|17866.02|17866.02|17866.02|17866.02|17866.02|17866.02|17866.02|17866.02|0
1639750290000|2021-12-17 14:11:30|17869.98|17869.98|17869.98|17869.98|17869.98|17869.98|17869.98|17869.98|0
1639750300000|2021-12-17 14:11:40|17871.38|17871.38|17871.38|17871.38|17871.38|17871.38|17871.38|17871.38|0
1639750390000|2021-12-17 14:13:10|17859.48|17859.48|17859.48|17859.48|17859.48|17859.48|17859.48|17859.48|0
1639750420000|2021-12-17 14:13:40|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|0
1639750550000|2021-12-17 14:15:50|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|0
1639750570000|2021-12-17 14:16:10|17857.15|17857.15|17857.15|17857.15|17857.15|17857.15|17857.15|17857.15|0
1639750580000|2021-12-17 14:16:20|17855.75|17855.75|17855.75|17855.75|17855.75|17855.75|17855.75|17855.75|0
1639750660000|2021-12-17 14:17:40|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|0
1639750780000|2021-12-17 14:19:40|17858.32|17858.32|17858.32|17858.32|17858.32|17858.32|17858.32|17858.32|0
1639750800000|2021-12-17 14:20:00|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|0
1639750830000|2021-12-17 14:20:30|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|0
1639750900000|2021-12-17 14:21:40|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|17854.35|0
1639750930000|2021-12-17 14:22:10|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|17850.39|0
1639750940000|2021-12-17 14:22:20|17846.42|17846.42|17846.42|17846.42|17846.42|17846.42|17846.42|17846.42|0
1639750980000|2021-12-17 14:23:00|17842.46|17842.46|17843.38|17843.38|17843.38|17843.38|17842.46|17842.46|0
1639751020000|2021-12-17 14:23:40|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|0
1639751030000|2021-12-17 14:23:50|17839.41|17839.41|17839.41|17839.41|17839.41|17839.41|17839.41|17839.41|0
1639751140000|2021-12-17 14:25:40|17839.87|17839.87|17841.71|17841.71|17841.71|17841.71|17839.87|17839.87|0
1639751150000|2021-12-17 14:25:50|17851.51|17851.51|17852.43|17852.43|17852.43|17852.43|17851.51|17851.51|0
1639751160000|2021-12-17 14:26:00|17851.97|17851.97|17851.97|17851.97|17851.97|17851.97|17851.97|17851.97|0
1639751170000|2021-12-17 14:26:10|17853.8|17853.8|17854.26|17854.26|17854.26|17854.26|17853.8|17853.8|0
1639751180000|2021-12-17 14:26:20|17858.23|17858.23|17856.85|17856.85|17858.23|17858.23|17856.85|17856.85|0
1639751240000|2021-12-17 14:27:20|17852.89|17852.89|17852.89|17852.89|17852.89|17852.89|17852.89|17852.89|0
1639751250000|2021-12-17 14:27:30|17854.72|17854.72|17842.83|17842.83|17854.72|17854.72|17842.83|17842.83|0
1639751260000|2021-12-17 14:27:40|17844.67|17844.67|17844.67|17844.67|17844.67|17844.67|17844.67|17844.67|0
1639751270000|2021-12-17 14:27:50|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|0
1639751280000|2021-12-17 14:28:00|17846.51|17846.51|17845.59|17845.59|17846.51|17846.51|17845.59|17845.59|0
1639751290000|2021-12-17 14:28:10|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|0
1639751380000|2021-12-17 14:29:40|17846.97|17846.97|17846.97|17846.97|17846.97|17846.97|17846.97|17846.97|0
1639751400000|2021-12-17 14:30:00|17850.93|17850.93|17843.94|17843.94|17850.93|17850.93|17843|17843|0
1639751420000|2021-12-17 14:30:20|17841.14|17841.14|17831.58|17831.58|17841.14|17841.14|17830.41|17830.41|0
1639751430000|2021-12-17 14:30:30|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|0
1639751440000|2021-12-17 14:30:40|17826.21|17826.21|17826.21|17826.21|17826.21|17826.21|17826.21|17826.21|0
1639751460000|2021-12-17 14:31:00|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|0
1639751470000|2021-12-17 14:31:10|17834.14|17834.14|17838.11|17838.11|17838.11|17838.11|17834.14|17834.14|0
1639751480000|2021-12-17 14:31:20|17834.14|17834.14|17834.14|17834.14|17834.14|17834.14|17834.14|17834.14|0
1639751490000|2021-12-17 14:31:30|17838.11|17838.11|17838.11|17838.11|17838.11|17838.11|17838.11|17838.11|0
1639751520000|2021-12-17 14:32:00|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|0
1639751540000|2021-12-17 14:32:20|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|17837.17|0
1639751550000|2021-12-17 14:32:30|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|0
1639751560000|2021-12-17 14:32:40|17832.97|17832.97|17832.97|17832.97|17832.97|17832.97|17832.97|17832.97|0
1639751570000|2021-12-17 14:32:50|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|17838.57|0
1639751590000|2021-12-17 14:33:10|17841.37|17841.37|17841.37|17841.37|17841.37|17841.37|17841.37|17841.37|0
1639751640000|2021-12-17 14:34:00|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|0
1639751650000|2021-12-17 14:34:10|17865.16|17865.16|17861.19|17861.19|17865.16|17865.16|17858.39|17858.39|0
1639751680000|2021-12-17 14:34:40|17865.16|17865.16|17865.16|17865.16|17865.16|17865.16|17865.16|17865.16|0
1639751700000|2021-12-17 14:35:00|17866.56|17866.56|17866.56|17866.56|17866.56|17866.56|17866.56|17866.56|0
1639751780000|2021-12-17 14:36:20|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|17867.96|0
1639751810000|2021-12-17 14:36:50|17863.99|17863.99|17859.79|17859.79|17863.99|17863.99|17859.79|17859.79|0
1639751820000|2021-12-17 14:37:00|17858.39|17858.39|17865.41|17865.41|17865.41|17865.41|17857.48|17857.48|0
1639751910000|2021-12-17 14:38:30|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|0
1639751930000|2021-12-17 14:38:50|17853.51|17853.51|17853.51|17853.51|17853.51|17853.51|17853.51|17853.51|0
1639752020000|2021-12-17 14:40:20|17849.54|17849.54|17849.54|17849.54|17849.54|17849.54|17849.54|17849.54|0
1639752060000|2021-12-17 14:41:00|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|17857.48|0
1639752070000|2021-12-17 14:41:10|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|0
1639752080000|2021-12-17 14:41:20|17860.27|17860.27|17860.27|17860.27|17860.27|17860.27|17860.27|17860.27|0
1639752090000|2021-12-17 14:41:30|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|0
1639752100000|2021-12-17 14:41:40|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|17829.95|0
1639752140000|2021-12-17 14:42:20|17825.75|17825.75|17825.75|17825.75|17825.75|17825.75|17825.75|17825.75|0
1639752170000|2021-12-17 14:42:50|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|0
1639752190000|2021-12-17 14:43:10|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|17826.92|0
1639752200000|2021-12-17 14:43:20|17825.52|17825.52|17825.52|17825.52|17825.52|17825.52|17825.52|17825.52|0
1639752220000|2021-12-17 14:43:40|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|17822.72|0
1639752230000|2021-12-17 14:43:50|17810.83|17810.83|17806.86|17806.86|17810.83|17810.83|17806.86|17806.86|0
1639752240000|2021-12-17 14:44:00|17805.46|17805.46|17809.43|17809.43|17809.43|17809.43|17805.46|17805.46|0
1639752280000|2021-12-17 14:44:40|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|0
1639752300000|2021-12-17 14:45:00|17801.5|17801.5|17801.5|17801.5|17801.5|17801.5|17801.5|17801.5|0
1639752310000|2021-12-17 14:45:10|17805.46|17805.46|17805|17805|17805.46|17805.46|17805|17805|0
1639752330000|2021-12-17 14:45:30|17800.8|17800.8|17800.8|17800.8|17800.8|17800.8|17800.8|17800.8|0
1639752360000|2021-12-17 14:46:00|17802.2|17802.2|17802.2|17802.2|17802.2|17802.2|17802.2|17802.2|0
1639752370000|2021-12-17 14:46:10|17803.6|17803.6|17803.6|17803.6|17803.6|17803.6|17803.6|17803.6|0
1639752400000|2021-12-17 14:46:40|17805|17805|17808.72|17808.72|17815.73|17815.73|17805|17805|0
1639752410000|2021-12-17 14:46:50|17816.65|17816.65|17817.57|17817.57|17817.57|17817.57|17816.65|17816.65|0
1639752420000|2021-12-17 14:47:00|17818.03|17818.03|17818.03|17818.03|17818.03|17818.03|17818.03|17818.03|0
1639752430000|2021-12-17 14:47:10|17821.99|17821.99|17823.87|17823.87|17824.79|17824.79|17821.99|17821.99|0
1639752470000|2021-12-17 14:47:50|17826.67|17826.67|17824.31|17824.31|17826.67|17826.67|17822.47|17822.47|0
1639752480000|2021-12-17 14:48:00|17832.24|17832.24|17832.24|17832.24|17832.24|17832.24|17832.24|17832.24|0
1639752490000|2021-12-17 14:48:10|17828.28|17828.28|17824.31|17824.31|17828.28|17828.28|17824.31|17824.31|0
1639752500000|2021-12-17 14:48:20|17823.39|17823.39|17821.99|17821.99|17823.39|17823.39|17821.99|17821.99|0
1639752540000|2021-12-17 14:49:00|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|17820.59|0
1639752560000|2021-12-17 14:49:20|17826.19|17826.19|17826.19|17826.19|17826.19|17826.19|17826.19|17826.19|0
1639752580000|2021-12-17 14:49:40|17830.16|17830.16|17836.92|17836.92|17836.92|17836.92|17830.16|17830.16|0
1639752590000|2021-12-17 14:49:50|17842.52|17842.52|17842.52|17842.52|17842.52|17842.52|17842.52|17842.52|0
1639752600000|2021-12-17 14:50:00|17839.72|17839.72|17839.72|17839.72|17839.72|17839.72|17838.32|17838.32|0
1639752620000|2021-12-17 14:50:20|17838.32|17838.32|17836.92|17836.92|17838.32|17838.32|17836.92|17836.92|0
1639752650000|2021-12-17 14:50:50|17828.53|17828.53|17860.25|17860.25|17860.25|17860.25|17828.53|17828.53|0
1639752690000|2021-12-17 14:51:30|17864.21|17864.21|17864.21|17864.21|17864.21|17864.21|17864.21|17864.21|0
1639752740000|2021-12-17 14:52:20|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|17868.41|0
1639752750000|2021-12-17 14:52:30|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|17872.38|0
1639752770000|2021-12-17 14:52:50|17868.41|17868.41|17864.21|17864.21|17868.41|17868.41|17864.21|17864.21|0
1639752780000|2021-12-17 14:53:00|17860.25|17860.25|17856.28|17856.28|17860.25|17860.25|17856.28|17856.28|0
1639752850000|2021-12-17 14:54:10|17854.88|17854.88|17854.88|17854.88|17854.88|17854.88|17854.88|17854.88|0
1639752870000|2021-12-17 14:54:30|17858.85|17858.85|17858.85|17858.85|17858.85|17858.85|17858.85|17858.85|0
1639752900000|2021-12-17 14:55:00|17856.05|17856.05|17852.83|17852.83|17856.05|17856.05|17852.83|17852.83|0
1639752930000|2021-12-17 14:55:30|17852.37|17852.37|17852.37|17852.37|17852.37|17852.37|17852.37|17852.37|0
1639752950000|2021-12-17 14:55:50|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|0
1639753040000|2021-12-17 14:57:20|17844.44|17844.44|17844.44|17844.44|17844.44|17844.44|17844.44|17844.44|0
1639753140000|2021-12-17 14:59:00|17843.04|17843.04|17843.04|17843.04|17843.04|17843.04|17843.04|17843.04|0
1639753160000|2021-12-17 14:59:20|17839.08|17839.08|17839.08|17839.08|17839.08|17839.08|17839.08|17839.08|0
1639753180000|2021-12-17 14:59:40|17841.87|17841.87|17841.87|17841.87|17841.87|17841.87|17841.87|17841.87|0
1639753260000|2021-12-17 15:01:00|17845.84|17845.84|17845.84|17845.84|17849.81|17849.81|17845.84|17845.84|0
1639753270000|2021-12-17 15:01:10|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|17847.68|0
1639753290000|2021-12-17 15:01:30|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|0
1639753330000|2021-12-17 15:02:10|17854.44|17854.44|17854.44|17854.44|17854.44|17854.44|17854.44|17854.44|0
1639753340000|2021-12-17 15:02:20|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|17838.58|0
1639753390000|2021-12-17 15:03:10|17834.62|17834.62|17833.22|17833.22|17834.62|17834.62|17833.22|17833.22|0
1639753400000|2021-12-17 15:03:20|17821.32|17821.32|17821.32|17821.32|17821.32|17821.32|17821.32|17821.32|0
1639753420000|2021-12-17 15:03:40|17829.25|17829.25|17833.91|17833.91|17833.91|17833.91|17829.25|17829.25|0
1639753430000|2021-12-17 15:03:50|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|0
1639753440000|2021-12-17 15:04:00|17834.83|17834.83|17834.83|17834.83|17834.83|17834.83|17834.83|17834.83|0
1639753500000|2021-12-17 15:05:00|17835.29|17835.29|17835.29|17835.29|17835.29|17835.29|17835.29|17835.29|0
1639753510000|2021-12-17 15:05:10|17831.32|17831.32|17831.32|17831.32|17831.32|17831.32|17831.32|17831.32|0
1639753520000|2021-12-17 15:05:20|17829.92|17829.92|17829.92|17829.92|17829.92|17829.92|17829.92|17829.92|0
1639753580000|2021-12-17 15:06:20|17827.13|17827.13|17823.16|17823.16|17827.13|17827.13|17823.16|17823.16|0
1639753600000|2021-12-17 15:06:40|17818.96|17818.96|17814.76|17814.76|17818.96|17818.96|17814.76|17814.76|0
1639753670000|2021-12-17 15:07:50|17813.36|17813.36|17816.16|17816.16|17816.16|17816.16|17813.36|17813.36|0
1639753690000|2021-12-17 15:08:10|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|0
1639753720000|2021-12-17 15:08:40|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|17801.47|0
1639753850000|2021-12-17 15:10:50|17797.27|17797.27|17797.27|17797.27|17797.27|17797.27|17797.27|17797.27|0
1639753870000|2021-12-17 15:11:10|17795.87|17795.87|17795.87|17795.87|17795.87|17795.87|17795.87|17795.87|0
1639753880000|2021-12-17 15:11:20|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|0
1639753910000|2021-12-17 15:11:50|17793.07|17793.07|17793.07|17793.07|17793.07|17793.07|17793.07|17793.07|0
1639753920000|2021-12-17 15:12:00|17791.67|17791.67|17791.67|17791.67|17791.67|17791.67|17791.67|17791.67|0
1639753930000|2021-12-17 15:12:10|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|17790.27|0
1639754050000|2021-12-17 15:14:10|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|0
1639754070000|2021-12-17 15:14:30|17785.39|17785.39|17785.39|17785.39|17785.39|17785.39|17785.39|17785.39|0
1639754080000|2021-12-17 15:14:40|17781.42|17781.42|17781.42|17781.42|17781.42|17781.42|17781.42|17781.42|0
1639754090000|2021-12-17 15:14:50|17785.39|17785.39|17789.35|17789.35|17789.35|17789.35|17785.39|17785.39|0
1639754100000|2021-12-17 15:15:00|17792.15|17792.15|17790.75|17790.75|17792.15|17792.15|17790.75|17790.75|0
1639754120000|2021-12-17 15:15:20|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|17787.95|0
1639754150000|2021-12-17 15:15:50|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|17772.09|0
1639754160000|2021-12-17 15:16:00|17774.89|17774.89|17778.86|17778.86|17778.86|17778.86|17774.89|17774.89|0
1639754170000|2021-12-17 15:16:10|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|0
1639754220000|2021-12-17 15:17:00|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|17774.66|0
1639754240000|2021-12-17 15:17:20|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|17776.06|0
1639754280000|2021-12-17 15:18:00|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|17768.13|0
1639754310000|2021-12-17 15:18:30|17780.02|17780.02|17780.02|17780.02|17780.02|17780.02|17780.02|17780.02|0
1639754340000|2021-12-17 15:19:00|17781.42|17781.42|17782.82|17782.82|17782.82|17782.82|17781.42|17781.42|0
1639754360000|2021-12-17 15:19:20|17781.42|17781.42|17781.42|17781.42|17781.42|17781.42|17781.42|17781.42|0
1639754370000|2021-12-17 15:19:30|17778.62|17778.62|17778.62|17778.62|17778.62|17778.62|17778.62|17778.62|0
1639754400000|2021-12-17 15:20:00|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|17777.22|0
1639754450000|2021-12-17 15:20:50|17781.19|17781.19|17785.15|17785.15|17785.15|17785.15|17781.19|17781.19|0
1639754460000|2021-12-17 15:21:00|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|0
1639754470000|2021-12-17 15:21:10|17792.15|17792.15|17792.15|17792.15|17792.15|17792.15|17792.15|17792.15|0
1639754540000|2021-12-17 15:22:20|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|17789.35|0
1639754550000|2021-12-17 15:22:30|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|17788.43|0
1639754560000|2021-12-17 15:22:40|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|0
1639754580000|2021-12-17 15:23:00|17777.94|17777.94|17777.94|17777.94|17777.94|17777.94|17777.94|17777.94|0
1639754590000|2021-12-17 15:23:10|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|17776.54|0
1639754600000|2021-12-17 15:23:20|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|17776.08|0
1639754610000|2021-12-17 15:23:30|17773.28|17773.28|17773.28|17773.28|17773.28|17773.28|17773.28|17773.28|0
1639754630000|2021-12-17 15:23:50|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|0
1639754640000|2021-12-17 15:24:00|17764.89|17764.89|17761.63|17761.63|17764.89|17764.89|17761.63|17761.63|0
1639754650000|2021-12-17 15:24:10|17762.09|17762.09|17762.09|17762.09|17762.09|17762.09|17762.09|17762.09|0
1639754720000|2021-12-17 15:25:20|17766.06|17766.06|17766.06|17766.06|17766.06|17766.06|17766.06|17766.06|0
1639754800000|2021-12-17 15:26:40|17767.43|17767.43|17779.33|17779.33|17779.33|17779.33|17767.43|17767.43|0
1639754870000|2021-12-17 15:27:50|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|0
1639754890000|2021-12-17 15:28:10|17784.93|17784.93|17784.93|17784.93|17784.93|17784.93|17784.93|17784.93|0
1639754900000|2021-12-17 15:28:20|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|17786.33|0
1639754920000|2021-12-17 15:28:40|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|17789.13|0
1639754940000|2021-12-17 15:29:00|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|17777.23|0
1639754950000|2021-12-17 15:29:10|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|17778.15|0
1639754990000|2021-12-17 15:29:50|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|17782.12|0
1639755020000|2021-12-17 15:30:20|17778.15|17778.15|17782.83|17782.83|17783.75|17783.75|17778.15|17778.15|0
1639755030000|2021-12-17 15:30:30|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|0
1639755070000|2021-12-17 15:31:10|17773.5|17773.5|17772.1|17772.1|17773.5|17773.5|17772.1|17772.1|0
1639755110000|2021-12-17 15:31:50|17770.7|17770.7|17770.7|17770.7|17770.7|17770.7|17770.7|17770.7|0
1639755120000|2021-12-17 15:32:00|17767.9|17767.9|17767.9|17767.9|17767.9|17767.9|17767.9|17767.9|0
1639755130000|2021-12-17 15:32:10|17763.94|17763.94|17769.3|17769.3|17769.3|17769.3|17763.94|17763.94|0
1639755200000|2021-12-17 15:33:20|17770.68|17770.68|17770.68|17770.68|17770.68|17770.68|17770.68|17770.68|0
1639755270000|2021-12-17 15:34:30|17776.28|17776.28|17776.28|17776.28|17776.28|17776.28|17776.28|17776.28|0
1639755300000|2021-12-17 15:35:00|17784.21|17784.21|17784.21|17784.21|17784.21|17784.21|17784.21|17784.21|0
1639755310000|2021-12-17 15:35:10|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|0
1639755330000|2021-12-17 15:35:30|17794.94|17794.94|17794.94|17794.94|17794.94|17794.94|17794.94|17794.94|0
1639755360000|2021-12-17 15:36:00|17796.34|17796.34|17796.34|17796.34|17796.34|17796.34|17796.34|17796.34|0
1639755380000|2021-12-17 15:36:20|17804.27|17804.27|17802.28|17802.28|17804.27|17804.27|17802.28|17802.28|0
1639755400000|2021-12-17 15:36:40|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|17806.48|0
1639755410000|2021-12-17 15:36:50|17800.54|17800.54|17800.54|17800.54|17800.54|17800.54|17800.54|17800.54|0
1639755430000|2021-12-17 15:37:10|17804.5|17804.5|17807.07|17807.07|17808.47|17808.47|17804.5|17804.5|0
1639755440000|2021-12-17 15:37:20|17807.99|17807.99|17808.45|17808.45|17808.45|17808.45|17807.99|17807.99|0
1639755460000|2021-12-17 15:37:40|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|17796.55|0
1639755470000|2021-12-17 15:37:50|17804.48|17804.48|17804.48|17804.48|17804.48|17804.48|17804.48|17804.48|0
1639755480000|2021-12-17 15:38:00|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|17800.51|0
1639755500000|2021-12-17 15:38:20|17800.06|17800.06|17801.93|17801.93|17802.85|17802.85|17800.06|17800.06|0
1639755520000|2021-12-17 15:38:40|17797.97|17797.97|17799.14|17799.14|17801.93|17801.93|17797.97|17797.97|0
1639755540000|2021-12-17 15:39:00|17795.17|17795.17|17795.17|17795.17|17795.17|17795.17|17795.17|17795.17|0
1639755600000|2021-12-17 15:40:00|17799.14|17799.14|17799.14|17799.14|17799.14|17799.14|17799.14|17799.14|0
1639755610000|2021-12-17 15:40:10|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|0
1639755630000|2021-12-17 15:40:30|17792.6|17792.6|17791.21|17791.21|17792.6|17792.6|17791.21|17791.21|0
1639755640000|2021-12-17 15:40:40|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|0
1639755650000|2021-12-17 15:40:50|17793.77|17793.77|17793.77|17793.77|17793.77|17793.77|17793.77|17793.77|0
1639755660000|2021-12-17 15:41:00|17792.37|17792.37|17792.37|17792.37|17792.37|17792.37|17792.37|17792.37|0
1639755680000|2021-12-17 15:41:20|17788.41|17788.41|17788.41|17788.41|17788.41|17788.41|17788.41|17788.41|0
1639755690000|2021-12-17 15:41:30|17791.21|17791.21|17791.21|17791.21|17791.21|17791.21|17791.21|17791.21|0
1639755700000|2021-12-17 15:41:40|17789.81|17789.81|17788.41|17788.41|17789.81|17789.81|17788.41|17788.41|0
1639755720000|2021-12-17 15:42:00|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|0
1639755740000|2021-12-17 15:42:20|17785.84|17785.84|17785.84|17785.84|17785.84|17785.84|17785.84|17785.84|0
1639755760000|2021-12-17 15:42:40|17790.04|17790.04|17786.07|17786.07|17790.04|17790.04|17786.07|17786.07|0
1639755770000|2021-12-17 15:42:50|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|17790.04|0
1639755850000|2021-12-17 15:44:10|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|17791.44|0
1639755860000|2021-12-17 15:44:20|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|0
1639755870000|2021-12-17 15:44:30|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|17796.57|0
1639755880000|2021-12-17 15:44:40|17793.77|17793.77|17795.17|17795.17|17795.17|17795.17|17793.77|17793.77|0
1639755900000|2021-12-17 15:45:00|17791.21|17791.21|17791.21|17791.21|17791.21|17791.21|17791.21|17791.21|0
1639755910000|2021-12-17 15:45:10|17799.14|17799.14|17799.14|17799.14|17799.14|17799.14|17799.14|17799.14|0
1639755950000|2021-12-17 15:45:50|17800.51|17800.51|17809.14|17809.14|17809.14|17809.14|17800.51|17800.51|0
1639755980000|2021-12-17 15:46:20|17813.1|17813.1|17813.1|17813.1|17813.1|17813.1|17813.1|17813.1|0
1639755990000|2021-12-17 15:46:30|17817.07|17817.07|17817.07|17817.07|17817.07|17817.07|17817.07|17817.07|0
1639756000000|2021-12-17 15:46:40|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|17815.67|0
1639756010000|2021-12-17 15:46:50|17811.7|17811.7|17811.7|17811.7|17811.7|17811.7|17811.7|17811.7|0
1639756030000|2021-12-17 15:47:10|17808.9|17808.9|17808.9|17808.9|17808.9|17808.9|17808.9|17808.9|0
1639756050000|2021-12-17 15:47:30|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|0
1639756060000|2021-12-17 15:47:40|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|0
1639756090000|2021-12-17 15:48:10|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|17809.82|0
1639756120000|2021-12-17 15:48:40|17812.62|17812.62|17812.62|17812.62|17812.62|17812.62|17812.62|17812.62|0
1639756130000|2021-12-17 15:48:50|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|17800.73|0
1639756150000|2021-12-17 15:49:10|17801.65|17801.65|17801.65|17801.65|17801.65|17801.65|17797.68|17797.68|0
1639756180000|2021-12-17 15:49:40|17797.68|17797.68|17797.68|17797.68|17797.68|17797.68|17797.68|17797.68|0
1639756220000|2021-12-17 15:50:20|17799.08|17799.08|17799.08|17799.08|17799.08|17799.08|17799.08|17799.08|0
1639756250000|2021-12-17 15:50:50|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|17803.28|0
1639756260000|2021-12-17 15:51:00|17807.24|17807.24|17810.04|17810.04|17810.04|17810.04|17807.24|17807.24|0
1639756280000|2021-12-17 15:51:20|17806.08|17806.08|17806.08|17806.08|17806.08|17806.08|17806.08|17806.08|0
1639756290000|2021-12-17 15:51:30|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|0
1639756300000|2021-12-17 15:51:40|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|17811.44|0
1639756320000|2021-12-17 15:52:00|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|17807.48|0
1639756330000|2021-12-17 15:52:10|17808.88|17808.88|17805.37|17805.37|17808.88|17808.88|17804.91|17804.91|0
1639756370000|2021-12-17 15:52:50|17802.57|17802.57|17802.57|17802.57|17802.57|17802.57|17802.57|17802.57|0
1639756480000|2021-12-17 15:54:40|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|0
1639756490000|2021-12-17 15:54:50|17802.55|17802.55|17802.55|17802.55|17802.55|17802.55|17802.55|17802.55|0
1639756500000|2021-12-17 15:55:00|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|0
1639756530000|2021-12-17 15:55:30|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|17797.67|0
1639756550000|2021-12-17 15:55:50|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|0
1639756590000|2021-12-17 15:56:30|17792.3|17792.3|17792.3|17792.3|17792.3|17792.3|17792.3|17792.3|0
1639756610000|2021-12-17 15:56:50|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|0
1639756630000|2021-12-17 15:57:10|17792.3|17792.3|17792.3|17792.3|17792.3|17792.3|17792.3|17792.3|0
1639756680000|2021-12-17 15:58:00|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|17790.9|0
1639756750000|2021-12-17 15:59:10|17798.83|17798.83|17800.23|17800.23|17800.23|17800.23|17798.83|17798.83|0
1639756770000|2021-12-17 15:59:30|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|0
1639756790000|2021-12-17 15:59:50|17793.7|17793.7|17788.34|17788.34|17793.7|17793.7|17788.34|17788.34|0
1639756810000|2021-12-17 16:00:10|17788.8|17788.8|17788.8|17788.8|17788.8|17788.8|17788.8|17788.8|0
1639756830000|2021-12-17 16:00:30|17791.6|17791.6|17791.6|17791.6|17791.6|17791.6|17791.6|17791.6|0
1639756880000|2021-12-17 16:01:20|17787.63|17787.63|17783.67|17783.67|17787.63|17787.63|17783.67|17783.67|0
1639756940000|2021-12-17 16:02:20|17799.06|17799.06|17799.06|17799.06|17799.06|17799.06|17797.66|17797.66|0
1639756950000|2021-12-17 16:02:30|17796.26|17796.26|17796.26|17796.26|17796.26|17796.26|17796.26|17796.26|0
1639756980000|2021-12-17 16:03:00|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|0
1639757010000|2021-12-17 16:03:30|17799.98|17799.98|17799.98|17799.98|17799.98|17799.98|17799.98|17799.98|0
1639757020000|2021-12-17 16:03:40|17801.38|17801.38|17801.38|17801.38|17801.38|17801.38|17801.38|17801.38|0
1639757040000|2021-12-17 16:04:00|17802.78|17802.78|17810.71|17810.71|17810.71|17810.71|17802.78|17802.78|0
1639757080000|2021-12-17 16:04:40|17809.79|17809.79|17809.79|17809.79|17809.79|17809.79|17809.79|17809.79|0
1639757100000|2021-12-17 16:05:00|17812.59|17812.59|17812.59|17812.59|17812.59|17812.59|17812.59|17812.59|0
1639757140000|2021-12-17 16:05:40|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|17813.99|0
1639757160000|2021-12-17 16:06:00|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|17817.95|0
1639757170000|2021-12-17 16:06:10|17819.35|17819.35|17823.32|17823.32|17823.32|17823.32|17819.35|17819.35|0
1639757190000|2021-12-17 16:06:30|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|17831.25|0
1639757200000|2021-12-17 16:06:40|17835.45|17835.45|17834.05|17834.05|17835.45|17835.45|17834.05|17834.05|0
1639757220000|2021-12-17 16:07:00|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|17835.45|0
1639757240000|2021-12-17 16:07:20|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|0
1639757250000|2021-12-17 16:07:30|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|17838.25|0
1639757280000|2021-12-17 16:08:00|17841.05|17841.05|17838.25|17838.25|17841.05|17841.05|17838.25|17838.25|0
1639757290000|2021-12-17 16:08:10|17836.85|17836.85|17825.65|17825.65|17836.85|17836.85|17825.65|17825.65|0
1639757300000|2021-12-17 16:08:20|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|17821.69|0
1639757310000|2021-12-17 16:08:30|17824.48|17824.48|17824.48|17824.48|17824.48|17824.48|17824.48|17824.48|0
1639757340000|2021-12-17 16:09:00|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|0
1639757350000|2021-12-17 16:09:10|17821.44|17821.44|17821.9|17821.9|17821.9|17821.9|17821.44|17821.44|0
1639757360000|2021-12-17 16:09:20|17826.1|17826.1|17826.1|17826.1|17826.1|17826.1|17826.1|17826.1|0
1639757370000|2021-12-17 16:09:30|17823.3|17823.3|17821.9|17821.9|17823.3|17823.3|17821.9|17821.9|0
1639757400000|2021-12-17 16:10:00|17819.1|17819.1|17821.67|17821.67|17823.07|17823.07|17819.1|17819.1|0
1639757410000|2021-12-17 16:10:10|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|0
1639757430000|2021-12-17 16:10:30|17820.27|17820.27|17820.27|17820.27|17820.27|17820.27|17820.27|17820.27|0
1639757440000|2021-12-17 16:10:40|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|0
1639757480000|2021-12-17 16:11:20|17817.47|17817.47|17817.47|17817.47|17817.47|17817.47|17817.47|17817.47|0
1639757510000|2021-12-17 16:11:50|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|0
1639757520000|2021-12-17 16:12:00|17818.41|17818.41|17818.41|17818.41|17818.41|17818.41|17818.41|17818.41|0
1639757590000|2021-12-17 16:13:10|17808.61|17808.61|17817.01|17817.01|17817.01|17817.01|17808.61|17808.61|0
1639757600000|2021-12-17 16:13:20|17815.61|17815.61|17819.57|17819.57|17819.57|17819.57|17815.61|17815.61|0
1639757610000|2021-12-17 16:13:30|17820.49|17820.49|17820.49|17820.49|17820.49|17820.49|17816.53|17816.53|0
1639757620000|2021-12-17 16:13:40|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|0
1639757630000|2021-12-17 16:13:50|17824.69|17824.69|17824.69|17824.69|17824.69|17824.69|17824.69|17824.69|0
1639757640000|2021-12-17 16:14:00|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|0
1639757660000|2021-12-17 16:14:20|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|17821.89|0
1639757710000|2021-12-17 16:15:10|17817.93|17817.93|17817.93|17817.93|17817.93|17817.93|17817.93|17817.93|0
1639757720000|2021-12-17 16:15:20|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|0
1639757730000|2021-12-17 16:15:30|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|17820.73|0
1639757740000|2021-12-17 16:15:40|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|0
1639757750000|2021-12-17 16:15:50|17818.87|17818.87|17817.47|17817.47|17818.87|17818.87|17817.47|17817.47|0
1639757760000|2021-12-17 16:16:00|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|17818.87|0
1639757780000|2021-12-17 16:16:20|17814.9|17814.9|17814.9|17814.9|17814.9|17814.9|17814.9|17814.9|0
1639757790000|2021-12-17 16:16:30|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|0
1639757830000|2021-12-17 16:17:10|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|0
1639757870000|2021-12-17 16:17:50|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|0
1639757880000|2021-12-17 16:18:00|17815.59|17815.59|17812.79|17812.79|17815.59|17815.59|17811.39|17811.39|0
1639757890000|2021-12-17 16:18:10|17808.82|17808.82|17808.82|17808.82|17808.82|17808.82|17808.82|17808.82|0
1639757950000|2021-12-17 16:19:10|17810.22|17810.22|17811.62|17811.62|17811.62|17811.62|17810.22|17810.22|0
1639757980000|2021-12-17 16:19:40|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|0
1639757990000|2021-12-17 16:19:50|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|17818.39|0
1639758000000|2021-12-17 16:20:00|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|17814.42|0
1639758060000|2021-12-17 16:21:00|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|17815.82|0
1639758070000|2021-12-17 16:21:10|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|17818.62|0
1639758080000|2021-12-17 16:21:20|17817.22|17817.22|17814.42|17814.42|17817.22|17817.22|17814.42|17814.42|0
1639758090000|2021-12-17 16:21:30|17807.42|17807.42|17807.42|17807.42|17807.42|17807.42|17807.42|17807.42|0
1639758110000|2021-12-17 16:21:50|17808.34|17808.34|17808.34|17808.34|17808.34|17808.34|17808.34|17808.34|0
1639758150000|2021-12-17 16:22:30|17811.14|17811.14|17809.74|17809.74|17811.14|17811.14|17809.74|17809.74|0
1639758210000|2021-12-17 16:23:30|17811.14|17811.14|17808.34|17808.34|17811.14|17811.14|17808.34|17808.34|0
1639758240000|2021-12-17 16:24:00|17802.75|17802.75|17794.81|17794.81|17802.75|17802.75|17794.81|17794.81|0
1639758250000|2021-12-17 16:24:10|17797.61|17797.61|17799.49|17799.49|17799.49|17799.49|17796.69|17796.69|0
1639758260000|2021-12-17 16:24:20|17796.69|17796.69|17796.69|17796.69|17796.69|17796.69|17796.69|17796.69|0
1639758270000|2021-12-17 16:24:30|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|17793.9|0
1639758280000|2021-12-17 16:24:40|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|17793.44|0
1639758300000|2021-12-17 16:25:00|17789.47|17789.47|17789.47|17789.47|17792.27|17792.27|17789.47|17789.47|0
1639758310000|2021-12-17 16:25:10|17789.01|17789.01|17789.01|17789.01|17789.01|17789.01|17789.01|17789.01|0
1639758320000|2021-12-17 16:25:20|17791.81|17791.81|17789.01|17789.01|17791.81|17791.81|17789.01|17789.01|0
1639758350000|2021-12-17 16:25:50|17791.81|17791.81|17789.01|17789.01|17791.81|17791.81|17789.01|17789.01|0
1639758400000|2021-12-17 16:26:40|17785.05|17785.05|17785.05|17785.05|17785.05|17785.05|17785.05|17785.05|0
1639758410000|2021-12-17 16:26:50|17787.84|17787.84|17785.05|17785.05|17787.84|17787.84|17785.05|17785.05|0
1639758420000|2021-12-17 16:27:00|17787.84|17787.84|17785.05|17785.05|17787.84|17787.84|17785.05|17785.05|0
1639758460000|2021-12-17 16:27:40|17784.59|17784.59|17784.13|17784.13|17784.59|17784.59|17784.13|17784.13|0
1639758500000|2021-12-17 16:28:20|17788.09|17788.09|17788.09|17788.09|17788.09|17788.09|17788.09|17788.09|0
1639758530000|2021-12-17 16:28:50|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|0
1639758540000|2021-12-17 16:29:00|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|17786.93|0
1639758560000|2021-12-17 16:29:20|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|0
1639758570000|2021-12-17 16:29:30|17780.16|17780.16|17779.7|17779.7|17780.16|17780.16|17779.7|17779.7|0
1639758580000|2021-12-17 16:29:40|17779.24|17779.24|17781.58|17781.58|17781.58|17781.58|17778.78|17778.78|0
1639758590000|2021-12-17 16:29:50|17785.55|17785.55|17777.62|17777.62|17785.55|17785.55|17777.62|17777.62|0
1639988100000|2021-12-20 08:15:00|17475.78|17475.78|17478.57|17478.57|17478.57|17478.57|17475.78|17475.78|0
1639988120000|2021-12-20 08:15:20|17482.54|17482.54|17482.54|17482.54|17482.54|17482.54|17482.54|17482.54|0
1639988170000|2021-12-20 08:16:10|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|17486.5|0
1639988200000|2021-12-20 08:16:40|17486.96|17486.96|17486.96|17486.96|17486.96|17486.96|17486.96|17486.96|0
1639988220000|2021-12-20 08:17:00|17475.07|17475.07|17490.66|17490.66|17490.66|17490.66|17475.07|17475.07|0
1639988340000|2021-12-20 08:19:00|17489.74|17489.74|17489.74|17489.74|17489.74|17489.74|17489.74|17489.74|0
1639988360000|2021-12-20 08:19:20|17491.14|17491.14|17485.54|17485.54|17491.14|17491.14|17485.54|17485.54|0
1639988410000|2021-12-20 08:20:10|17495.34|17495.34|17550.85|17550.85|17550.85|17550.85|17495.34|17495.34|0
1639988450000|2021-12-20 08:20:50|17554.82|17554.82|17562.75|17562.75|17562.75|17562.75|17554.82|17554.82|0
1639988500000|2021-12-20 08:21:40|17546.89|17546.89|17546.89|17546.89|17546.89|17546.89|17546.89|17546.89|0
1639988510000|2021-12-20 08:21:50|17542.69|17542.69|17530.8|17530.8|17542.69|17542.69|17530.8|17530.8|0
1639988520000|2021-12-20 08:22:00|17538.73|17538.73|17538.73|17538.73|17538.73|17538.73|17538.73|17538.73|0
1639988530000|2021-12-20 08:22:10|17526.83|17526.83|17526.83|17526.83|17526.83|17526.83|17526.83|17526.83|0
1639988540000|2021-12-20 08:22:20|17521.23|17521.23|17519.85|17519.85|17521.23|17521.23|17519.85|17519.85|0
1639988560000|2021-12-20 08:22:40|17525.45|17525.45|17525.45|17525.45|17525.45|17525.45|17525.45|17525.45|0
1639988590000|2021-12-20 08:23:10|17517.52|17517.52|17517.52|17517.52|17517.52|17517.52|17517.52|17517.52|0
1639988620000|2021-12-20 08:23:40|17513.55|17513.55|17513.55|17513.55|17513.55|17513.55|17513.55|17513.55|0
1639988630000|2021-12-20 08:23:50|17507.96|17507.96|17507.96|17507.96|17507.96|17507.96|17507.96|17507.96|0
1639988640000|2021-12-20 08:24:00|17509.8|17509.8|17509.8|17509.8|17509.8|17509.8|17509.8|17509.8|0
1639988660000|2021-12-20 08:24:20|17525.66|17525.66|17525.66|17525.66|17525.66|17525.66|17525.66|17525.66|0
1639988670000|2021-12-20 08:24:30|17529.86|17529.86|17529.86|17529.86|17529.86|17529.86|17529.86|17529.86|0
1639988720000|2021-12-20 08:25:20|17535.45|17535.45|17535.45|17535.45|17535.45|17535.45|17535.45|17535.45|0
1639988730000|2021-12-20 08:25:30|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|17538.25|0
1639988750000|2021-12-20 08:25:50|17532.65|17532.65|17532.65|17532.65|17532.65|17532.65|17532.65|17532.65|0
1639988760000|2021-12-20 08:26:00|17556.45|17556.45|17556.45|17556.45|17556.45|17556.45|17556.45|17556.45|0
1639988820000|2021-12-20 08:27:00|17576.27|17576.27|17584.67|17584.67|17584.67|17584.67|17576.27|17576.27|0
1639988850000|2021-12-20 08:27:30|17577.67|17577.67|17577.67|17577.67|17577.67|17577.67|17577.67|17577.67|0
1639988890000|2021-12-20 08:28:10|17581.87|17581.87|17592.6|17592.6|17592.6|17592.6|17581.87|17581.87|0
1639988920000|2021-12-20 08:28:40|17584.2|17584.2|17584.2|17584.2|17584.2|17584.2|17584.2|17584.2|0
1639988970000|2021-12-20 08:29:30|17582.8|17582.8|17582.8|17582.8|17582.8|17582.8|17582.8|17582.8|0
1639989000000|2021-12-20 08:30:00|17584.64|17584.64|17580.68|17580.68|17584.64|17584.64|17580.68|17580.68|0
1639989070000|2021-12-20 08:31:10|17576.71|17576.71|17576.71|17576.71|17576.71|17576.71|17576.71|17576.71|0
1639989090000|2021-12-20 08:31:30|17580.91|17580.91|17580.91|17580.91|17580.91|17580.91|17580.91|17580.91|0
1639989110000|2021-12-20 08:31:50|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|0
1639989150000|2021-12-20 08:32:30|17581.14|17581.14|17585.11|17585.11|17585.11|17585.11|17581.14|17581.14|0
1639989160000|2021-12-20 08:32:40|17577.18|17577.18|17577.18|17577.18|17577.18|17577.18|17577.18|17577.18|0
1639989190000|2021-12-20 08:33:10|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|0
1639989200000|2021-12-20 08:33:20|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|17585.11|0
1639989210000|2021-12-20 08:33:30|17593.04|17593.04|17593.04|17593.04|17593.04|17593.04|17593.04|17593.04|0
1639989220000|2021-12-20 08:33:40|17597|17597|17595.17|17595.17|17597|17597|17595.17|17595.17|0
1639989250000|2021-12-20 08:34:10|17593.79|17593.79|17593.79|17593.79|17593.79|17593.79|17593.79|17593.79|0
1639989260000|2021-12-20 08:34:20|17585.39|17585.39|17585.39|17585.39|17585.39|17585.39|17585.39|17585.39|0
1639989300000|2021-12-20 08:35:00|17593.79|17593.79|17588.19|17588.19|17593.79|17593.79|17588.19|17588.19|0
1639989310000|2021-12-20 08:35:10|17600.08|17600.08|17605.68|17605.68|17605.68|17605.68|17600.08|17600.08|0
1639989330000|2021-12-20 08:35:30|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|17600.08|0
1639989340000|2021-12-20 08:35:40|17595.89|17595.89|17598.68|17598.68|17598.68|17598.68|17595.89|17595.89|0
1639989360000|2021-12-20 08:36:00|17602.88|17602.88|17602.88|17602.88|17602.88|17602.88|17602.88|17602.88|0
1639989430000|2021-12-20 08:37:10|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|17597.28|0
1639989460000|2021-12-20 08:37:40|17600.08|17600.08|17608.01|17608.01|17608.01|17608.01|17600.08|17600.08|0
1639989480000|2021-12-20 08:38:00|17619.91|17619.91|17619.91|17619.91|17619.91|17619.91|17619.91|17619.91|0
1639989540000|2021-12-20 08:39:00|17618.51|17618.51|17618.51|17618.51|17618.51|17618.51|17618.51|17618.51|0
1639989570000|2021-12-20 08:39:30|17615.71|17615.71|17615.71|17615.71|17615.71|17615.71|17615.71|17615.71|0
1639989580000|2021-12-20 08:39:40|17614.31|17614.31|17614.31|17614.31|17614.31|17614.31|17614.31|17614.31|0
1639989600000|2021-12-20 08:40:00|17612.91|17612.91|17615.71|17615.71|17615.71|17615.71|17612.91|17612.91|0
1639989620000|2021-12-20 08:40:20|17619.91|17619.91|17619.91|17619.91|17619.91|17619.91|17619.91|17619.91|0
1639989640000|2021-12-20 08:40:40|17612.91|17612.91|17612.91|17612.91|17612.91|17612.91|17612.91|17612.91|0
1639989670000|2021-12-20 08:41:10|17610.11|17610.11|17614.31|17614.31|17614.31|17614.31|17610.11|17610.11|0
1639989730000|2021-12-20 08:42:10|17615.71|17615.71|17617.11|17617.11|17617.11|17617.11|17615.71|17615.71|0
1639989740000|2021-12-20 08:42:20|17607.31|17607.31|17614.31|17614.31|17614.31|17614.31|17607.31|17607.31|0
1639989750000|2021-12-20 08:42:30|17602.42|17602.42|17600.58|17600.58|17602.42|17602.42|17599.66|17599.66|0
1639989780000|2021-12-20 08:43:00|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|17599.18|0
1639989790000|2021-12-20 08:43:10|17600.58|17600.58|17603.38|17603.38|17603.38|17603.38|17600.58|17600.58|0
1639989830000|2021-12-20 08:43:50|17608.97|17608.97|17608.97|17608.97|17608.97|17608.97|17608.97|17608.97|0
1639989840000|2021-12-20 08:44:00|17609.89|17609.89|17609.89|17609.89|17609.89|17609.89|17609.89|17609.89|0
1639989880000|2021-12-20 08:44:40|17621.79|17621.79|17621.79|17621.79|17621.79|17621.79|17621.79|17621.79|0
1639989890000|2021-12-20 08:44:50|17625.75|17625.75|17625.75|17625.75|17625.75|17625.75|17625.75|17625.75|0
1639989920000|2021-12-20 08:45:20|17624.38|17624.38|17623|17623|17624.38|17624.38|17623|17623|0
1639989970000|2021-12-20 08:46:10|17628.59|17628.59|17628.59|17628.59|17628.59|17628.59|17628.59|17628.59|0
1639990010000|2021-12-20 08:46:50|17616|17616|17620.2|17620.2|17620.2|17620.2|17616|17616|0
1639990050000|2021-12-20 08:47:30|17619.74|17619.74|17619.74|17619.74|17619.74|17619.74|17619.74|17619.74|0
1639990060000|2021-12-20 08:47:40|17623.7|17623.7|17623.7|17623.7|17623.7|17623.7|17623.7|17623.7|0
1639990200000|2021-12-20 08:50:00|17615.77|17615.77|17615.77|17615.77|17615.77|17615.77|17615.77|17615.77|0
1639990240000|2021-12-20 08:50:40|17605.98|17605.98|17604.58|17604.58|17605.98|17605.98|17604.58|17604.58|0
1639990260000|2021-12-20 08:51:00|17607.38|17607.38|17605.98|17605.98|17607.38|17607.38|17605.98|17605.98|0
1639990270000|2021-12-20 08:51:10|17610.17|17610.17|17610.17|17610.17|17610.17|17610.17|17610.17|17610.17|0
1639990280000|2021-12-20 08:51:20|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|0
1639990290000|2021-12-20 08:51:30|17600.86|17600.86|17599.46|17599.46|17600.86|17600.86|17599.46|17599.46|0
1639990300000|2021-12-20 08:51:40|17598.54|17598.54|17598.54|17598.54|17598.54|17598.54|17598.54|17598.54|0
1639990320000|2021-12-20 08:52:00|17599|17599|17599.46|17599.46|17599.46|17599.46|17599|17599|0
1639990360000|2021-12-20 08:52:40|17595.49|17595.49|17587.56|17587.56|17595.49|17595.49|17587.56|17587.56|0
1639990380000|2021-12-20 08:53:00|17588.48|17588.48|17591.07|17591.07|17591.07|17591.07|17587.1|17587.1|0
1639990460000|2021-12-20 08:54:20|17588.27|17588.27|17588.27|17588.27|17588.27|17588.27|17588.27|17588.27|0
1639990490000|2021-12-20 08:54:50|17589.67|17589.67|17589.67|17589.67|17589.67|17589.67|17589.67|17589.67|0
1639990520000|2021-12-20 08:55:20|17577.77|17577.77|17577.77|17577.77|17577.77|17577.77|17577.77|17577.77|0
1639990540000|2021-12-20 08:55:40|17570.78|17570.78|17570.78|17570.78|17570.78|17570.78|17570.78|17570.78|0
1639990550000|2021-12-20 08:55:50|17578.71|17578.71|17586.14|17586.14|17586.14|17586.14|17578.71|17578.71|0
1639990560000|2021-12-20 08:56:00|17598.04|17598.04|17598.04|17598.04|17598.04|17598.04|17598.04|17598.04|0
1639990610000|2021-12-20 08:56:50|17578.21|17578.21|17576.37|17576.37|17578.21|17578.21|17576.37|17576.37|0
1639990620000|2021-12-20 08:57:00|17575.91|17575.91|17587.81|17587.81|17587.81|17587.81|17575.91|17575.91|0
1639990670000|2021-12-20 08:57:50|17589.65|17589.65|17589.65|17589.65|17589.65|17589.65|17589.65|17589.65|0
1639990680000|2021-12-20 08:58:00|17591.05|17591.05|17591.05|17591.05|17591.05|17591.05|17591.05|17591.05|0
1639990750000|2021-12-20 08:59:10|17600.84|17600.84|17600.84|17600.84|17600.84|17600.84|17600.84|17600.84|0
1639990770000|2021-12-20 08:59:30|17592.45|17592.45|17608.31|17608.31|17608.31|17608.31|17592.45|17592.45|0
1639990780000|2021-12-20 08:59:40|17597.11|17597.11|17597.11|17597.11|17597.11|17597.11|17597.11|17597.11|0
1639990790000|2021-12-20 08:59:50|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|17592.91|0
1639990800000|2021-12-20 09:00:00|17597.11|17597.11|17601.31|17601.31|17601.31|17601.31|17597.11|17597.11|0
1639990820000|2021-12-20 09:00:20|17597.11|17597.11|17597.11|17597.11|17597.11|17597.11|17597.11|17597.11|0
1639990840000|2021-12-20 09:00:40|17599.91|17599.91|17599.91|17599.91|17599.91|17599.91|17599.91|17599.91|0
1639990860000|2021-12-20 09:01:00|17595.95|17595.95|17582.21|17582.21|17595.95|17595.95|17582.21|17582.21|0
1639990910000|2021-12-20 09:01:50|17569.62|17569.62|17569.62|17569.62|17569.62|17569.62|17569.62|17569.62|0
1639990920000|2021-12-20 09:02:00|17561.69|17561.69|17564.49|17564.49|17564.49|17564.49|17561.69|17561.69|0
1639990930000|2021-12-20 09:02:10|17557.49|17557.49|17557.49|17557.49|17557.49|17557.49|17556.09|17556.09|0
1639990960000|2021-12-20 09:02:40|17541.63|17541.63|17541.63|17541.63|17541.63|17541.63|17541.63|17541.63|0
1639990970000|2021-12-20 09:02:50|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|17540.25|0
1639990980000|2021-12-20 09:03:00|17538.85|17538.85|17538.85|17538.85|17538.85|17538.85|17538.85|17538.85|0
1639991030000|2021-12-20 09:03:50|17522.99|17522.99|17522.99|17522.99|17522.99|17522.99|17522.99|17522.99|0
1639991040000|2021-12-20 09:04:00|17519.02|17519.02|17519.02|17519.02|17519.02|17519.02|17519.02|17519.02|0
1639991050000|2021-12-20 09:04:10|17513.42|17513.42|17513.42|17513.42|17513.42|17513.42|17513.42|17513.42|0
1639991070000|2021-12-20 09:04:30|17512.5|17512.5|17518.1|17518.1|17518.1|17518.1|17512.5|17512.5|0
1639991090000|2021-12-20 09:04:50|17526.03|17526.03|17526.03|17526.03|17526.03|17526.03|17526.03|17526.03|0
1639991100000|2021-12-20 09:05:00|17521.83|17521.83|17521.83|17521.83|17521.83|17521.83|17521.83|17521.83|0
1639991160000|2021-12-20 09:06:00|17523.23|17523.23|17523.23|17523.23|17523.23|17523.23|17523.23|17523.23|0
1639991320000|2021-12-20 09:08:40|17528.83|17528.83|17528.83|17528.83|17528.83|17528.83|17528.83|17528.83|0
1639991380000|2021-12-20 09:09:40|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|0
1639991390000|2021-12-20 09:09:50|17544.69|17544.69|17544.69|17544.69|17544.69|17544.69|17544.69|17544.69|0
1639991400000|2021-12-20 09:10:00|17536.76|17536.76|17536.76|17536.76|17536.76|17536.76|17536.76|17536.76|0
1639991430000|2021-12-20 09:10:30|17542.36|17542.36|17564.49|17564.49|17564.49|17564.49|17542.36|17542.36|0
1639991450000|2021-12-20 09:10:50|17572.88|17572.88|17572.88|17572.88|17572.88|17572.88|17572.88|17572.88|0
1639991500000|2021-12-20 09:11:40|17565.88|17565.88|17557.49|17557.49|17565.88|17565.88|17557.49|17557.49|0
1639991520000|2021-12-20 09:12:00|17558.89|17558.89|17558.89|17558.89|17558.89|17558.89|17558.89|17558.89|0
1639991550000|2021-12-20 09:12:30|17554.92|17554.92|17554|17554|17554.92|17554.92|17554|17554|0
1639991560000|2021-12-20 09:12:40|17553.54|17553.54|17553.54|17553.54|17553.54|17553.54|17553.54|17553.54|0
1639991630000|2021-12-20 09:13:50|17543.75|17543.75|17543.75|17543.75|17543.75|17543.75|17543.75|17543.75|0
1639991640000|2021-12-20 09:14:00|17527.89|17527.89|17521.12|17521.12|17527.89|17527.89|17521.12|17521.12|0
1639991650000|2021-12-20 09:14:10|17525.32|17525.32|17525.32|17525.32|17525.32|17525.32|17525.32|17525.32|0
1639991690000|2021-12-20 09:14:50|17521.35|17521.35|17521.35|17521.35|17521.35|17521.35|17521.35|17521.35|0
1639991720000|2021-12-20 09:15:20|17515.76|17515.76|17515.76|17515.76|17515.76|17515.76|17515.76|17515.76|0
1639991730000|2021-12-20 09:15:30|17517.16|17517.16|17513.19|17513.19|17517.16|17517.16|17513.19|17513.19|0
1639991740000|2021-12-20 09:15:40|17514.59|17514.59|17514.59|17514.59|17514.59|17514.59|17514.59|17514.59|0
1639991750000|2021-12-20 09:15:50|17510.62|17510.62|17510.62|17510.62|17510.62|17510.62|17510.62|17510.62|0
1639991760000|2021-12-20 09:16:00|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|17509.25|0
1639991780000|2021-12-20 09:16:20|17512.04|17512.04|17508.08|17508.08|17512.04|17512.04|17508.08|17508.08|0
1639991820000|2021-12-20 09:17:00|17509.48|17509.48|17509.48|17509.48|17509.48|17509.48|17509.48|17509.48|0
1639991850000|2021-12-20 09:17:30|17505.51|17505.51|17513.44|17513.44|17513.44|17513.44|17505.51|17505.51|0
1639991860000|2021-12-20 09:17:40|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|0
1639991870000|2021-12-20 09:17:50|17502.47|17502.47|17502.47|17502.47|17502.47|17502.47|17502.47|17502.47|0
1639991900000|2021-12-20 09:18:20|17502.01|17502.01|17502.01|17502.01|17502.01|17502.01|17502.01|17502.01|0
1639991930000|2021-12-20 09:18:50|17497.81|17497.81|17497.81|17497.81|17497.81|17497.81|17497.81|17497.81|0
1639991950000|2021-12-20 09:19:10|17485.91|17485.91|17484.51|17484.51|17485.91|17485.91|17484.51|17484.51|0
1639991980000|2021-12-20 09:19:40|17485.91|17485.91|17488.71|17488.71|17488.71|17488.71|17485.91|17485.91|0
1639992010000|2021-12-20 09:20:10|17491.51|17491.51|17491.51|17491.51|17491.51|17491.51|17491.51|17491.51|0
1639992040000|2021-12-20 09:20:40|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|17487.55|0
1639992050000|2021-12-20 09:20:50|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|0
1639992070000|2021-12-20 09:21:10|17480.54|17480.54|17480.54|17480.54|17480.54|17480.54|17480.54|17480.54|0
1639992090000|2021-12-20 09:21:30|17484.5|17484.5|17481.7|17481.7|17484.5|17484.5|17480.3|17480.3|0
1639992100000|2021-12-20 09:21:40|17478.9|17478.9|17489.87|17489.87|17489.87|17489.87|17478.9|17478.9|0
1639992120000|2021-12-20 09:22:00|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|0
1639992140000|2021-12-20 09:22:20|17496.63|17496.63|17493.83|17493.83|17496.63|17496.63|17493.83|17493.83|0
1639992150000|2021-12-20 09:22:30|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|0
1639992180000|2021-12-20 09:23:00|17497.8|17497.8|17497.8|17497.8|17497.8|17497.8|17497.8|17497.8|0
1639992190000|2021-12-20 09:23:10|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|17493.83|0
1639992230000|2021-12-20 09:23:50|17498.03|17498.03|17493.83|17493.83|17498.03|17498.03|17493.83|17493.83|0
1639992300000|2021-12-20 09:25:00|17496.63|17496.63|17496.63|17496.63|17496.63|17496.63|17496.63|17496.63|0
1639992310000|2021-12-20 09:25:10|17491.03|17491.03|17491.03|17491.03|17491.03|17491.03|17491.03|17491.03|0
1639992330000|2021-12-20 09:25:30|17487.07|17487.07|17487.07|17487.07|17487.07|17487.07|17487.07|17487.07|0
1639992340000|2021-12-20 09:25:40|17485.67|17485.67|17488.47|17488.47|17488.47|17488.47|17485.67|17485.67|0
1639992360000|2021-12-20 09:26:00|17480.54|17480.54|17474.96|17474.96|17480.54|17480.54|17474.96|17474.96|0
1639992460000|2021-12-20 09:27:40|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|17490.82|0
1639992480000|2021-12-20 09:28:00|17486.85|17486.85|17486.85|17486.85|17486.85|17486.85|17486.85|17486.85|0
1639992510000|2021-12-20 09:28:30|17490.82|17490.82|17496.42|17496.42|17496.42|17496.42|17490.82|17490.82|0
1639992520000|2021-12-20 09:28:40|17495.02|17495.02|17495.02|17495.02|17495.02|17495.02|17495.02|17495.02|0
1639992550000|2021-12-20 09:29:10|17500.62|17500.62|17500.62|17500.62|17500.62|17500.62|17500.62|17500.62|0
1639992560000|2021-12-20 09:29:20|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|17501.99|0
1639992600000|2021-12-20 09:30:00|17502.45|17502.45|17501.99|17501.99|17502.45|17502.45|17501.99|17501.99|0
1639992610000|2021-12-20 09:30:10|17507.59|17507.59|17519.49|17519.49|17519.49|17519.49|17507.59|17507.59|0
1639992640000|2021-12-20 09:30:40|17522.29|17522.29|17522.29|17522.29|17522.29|17522.29|17522.29|17522.29|0
1639992660000|2021-12-20 09:31:00|17519.49|17519.49|17519.49|17519.49|17519.49|17519.49|17519.49|17519.49|0
1639992680000|2021-12-20 09:31:20|17533.02|17533.02|17533.02|17533.02|17533.02|17533.02|17533.02|17533.02|0
1639992700000|2021-12-20 09:31:40|17528.82|17528.82|17528.82|17528.82|17528.82|17528.82|17528.82|17528.82|0
1639992720000|2021-12-20 09:32:00|17531.62|17531.62|17531.62|17531.62|17531.62|17531.62|17531.62|17531.62|0
1639992790000|2021-12-20 09:33:10|17547.48|17547.48|17547.48|17547.48|17547.48|17547.48|17547.48|17547.48|0
1639992880000|2021-12-20 09:34:40|17546.08|17546.08|17546.08|17546.08|17546.08|17546.08|17546.08|17546.08|0
1639992890000|2021-12-20 09:34:50|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|0
1639992900000|2021-12-20 09:35:00|17560.54|17560.54|17560.54|17560.54|17560.54|17560.54|17560.54|17560.54|0
1639992910000|2021-12-20 09:35:10|17556.58|17556.58|17548.64|17548.64|17556.58|17556.58|17548.64|17548.64|0
1639992950000|2021-12-20 09:35:50|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|17544.68|0
1639992960000|2021-12-20 09:36:00|17540.71|17540.71|17540.71|17540.71|17540.71|17540.71|17540.71|17540.71|0
1639993010000|2021-12-20 09:36:50|17552.61|17552.61|17555.41|17555.41|17555.41|17555.41|17552.61|17552.61|0
1639993070000|2021-12-20 09:37:50|17559.61|17559.61|17559.61|17559.61|17559.61|17559.61|17559.61|17559.61|0
1639993080000|2021-12-20 09:38:00|17555.41|17555.41|17549.81|17549.81|17555.41|17555.41|17549.81|17549.81|0
1639993110000|2021-12-20 09:38:30|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|0
1639993130000|2021-12-20 09:38:50|17553.78|17553.78|17553.78|17553.78|17553.78|17553.78|17553.78|17553.78|0
1639993140000|2021-12-20 09:39:00|17548.18|17548.18|17546.78|17546.78|17548.18|17548.18|17546.78|17546.78|0
1639993150000|2021-12-20 09:39:10|17545.38|17545.38|17547.68|17547.68|17547.68|17547.68|17545.38|17545.38|0
1639993160000|2021-12-20 09:39:20|17543.71|17543.71|17542.31|17542.31|17543.71|17543.71|17542.31|17542.31|0
1639993200000|2021-12-20 09:40:00|17553.51|17553.51|17547.91|17547.91|17553.51|17553.51|17547.91|17547.91|0
1639993220000|2021-12-20 09:40:20|17555.84|17555.84|17555.84|17555.84|17555.84|17555.84|17555.84|17555.84|0
1639993300000|2021-12-20 09:41:40|17561.44|17561.44|17561.44|17561.44|17561.44|17561.44|17561.44|17561.44|0
1639993320000|2021-12-20 09:42:00|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|0
1639993350000|2021-12-20 09:42:30|17565.64|17565.64|17566.56|17566.56|17566.56|17566.56|17565.64|17565.64|0
1639993360000|2021-12-20 09:42:40|17574.49|17574.49|17574.49|17574.49|17574.49|17574.49|17574.49|17574.49|0
1639993380000|2021-12-20 09:43:00|17570.29|17570.29|17568.89|17568.89|17570.29|17570.29|17568.89|17568.89|0
1639993390000|2021-12-20 09:43:10|17567.49|17567.49|17567.49|17567.49|17567.49|17567.49|17567.49|17567.49|0
1639993400000|2021-12-20 09:43:20|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|0
1639993410000|2021-12-20 09:43:30|17572.15|17572.15|17572.15|17572.15|17572.15|17572.15|17572.15|17572.15|0
1639993520000|2021-12-20 09:45:20|17573.55|17573.55|17576.35|17576.35|17576.35|17576.35|17573.55|17573.55|0
1639993570000|2021-12-20 09:46:10|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|0
1639993630000|2021-12-20 09:47:10|17563.98|17563.98|17569.58|17569.58|17569.58|17569.58|17563.98|17563.98|0
1639993680000|2021-12-20 09:48:00|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|17572.38|0
1639993690000|2021-12-20 09:48:10|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|0
1639993740000|2021-12-20 09:49:00|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|0
1639993780000|2021-12-20 09:49:40|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|17565.38|0
1639993840000|2021-12-20 09:50:40|17553.49|17553.49|17549.52|17549.52|17553.49|17553.49|17549.52|17549.52|0
1639993890000|2021-12-20 09:51:30|17552.32|17552.32|17552.32|17552.32|17552.32|17552.32|17552.32|17552.32|0
1639993900000|2021-12-20 09:51:40|17543.93|17543.93|17543.93|17543.93|17543.93|17543.93|17543.93|17543.93|0
1639993920000|2021-12-20 09:52:00|17549.52|17549.52|17549.52|17549.52|17549.52|17549.52|17549.52|17549.52|0
1639993970000|2021-12-20 09:52:50|17543.93|17543.93|17551.86|17551.86|17551.86|17551.86|17543.93|17543.93|0
1639993980000|2021-12-20 09:53:00|17547.89|17547.89|17547.89|17547.89|17547.89|17547.89|17547.89|17547.89|0
1639993990000|2021-12-20 09:53:10|17546.49|17546.49|17546.49|17546.49|17546.49|17546.49|17546.49|17546.49|0
1639994000000|2021-12-20 09:53:20|17550.46|17550.46|17554.65|17554.65|17554.65|17554.65|17550.46|17550.46|0
1639994070000|2021-12-20 09:54:30|17562.59|17562.59|17562.59|17562.59|17562.59|17562.59|17562.59|17562.59|0
1639994080000|2021-12-20 09:54:40|17566.78|17566.78|17566.78|17566.78|17566.78|17566.78|17566.78|17566.78|0
1639994120000|2021-12-20 09:55:20|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|0
1639994140000|2021-12-20 09:55:40|17573.55|17573.55|17573.55|17573.55|17573.55|17573.55|17573.55|17573.55|0
1639994150000|2021-12-20 09:55:50|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|17569.58|0
1639994180000|2021-12-20 09:56:20|17565.62|17565.62|17565.62|17565.62|17565.62|17565.62|17565.62|17565.62|0
1639994240000|2021-12-20 09:57:20|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|17557.69|0
1639994270000|2021-12-20 09:57:50|17560.49|17560.49|17568.42|17568.42|17568.42|17568.42|17560.49|17560.49|0
1639994330000|2021-12-20 09:58:50|17569.82|17569.82|17569.82|17569.82|17569.82|17569.82|17569.82|17569.82|0
1639994400000|2021-12-20 10:00:00|17572.61|17572.61|17572.61|17572.61|17572.61|17572.61|17572.61|17572.61|0
1639994410000|2021-12-20 10:00:10|17576.58|17576.58|17576.58|17576.58|17576.58|17576.58|17576.58|17576.58|0
1639994450000|2021-12-20 10:00:50|17572.61|17572.61|17562.82|17562.82|17572.61|17572.61|17562.82|17562.82|0
1639994460000|2021-12-20 10:01:00|17561.42|17561.42|17572.61|17572.61|17572.61|17572.61|17561.42|17561.42|0
1639994480000|2021-12-20 10:01:20|17573.99|17573.99|17566.06|17566.06|17577.96|17577.96|17566.06|17566.06|0
1639994510000|2021-12-20 10:01:50|17567.46|17567.46|17567.46|17567.46|17567.46|17567.46|17567.46|17567.46|0
1639994520000|2021-12-20 10:02:00|17573.06|17573.06|17574.46|17574.46|17574.46|17574.46|17573.06|17573.06|0
1639994550000|2021-12-20 10:02:30|17578.43|17578.43|17578.43|17578.43|17578.43|17578.43|17578.43|17578.43|0
1639994560000|2021-12-20 10:02:40|17571.43|17571.43|17581.22|17581.22|17581.22|17581.22|17571.43|17571.43|0
1639994590000|2021-12-20 10:03:10|17584.02|17584.02|17584.02|17584.02|17584.02|17584.02|17584.02|17584.02|0
1639994620000|2021-12-20 10:03:40|17572.83|17572.83|17567.23|17567.23|17572.83|17572.83|17567.23|17567.23|0
1639994640000|2021-12-20 10:04:00|17555.33|17555.33|17555.33|17555.33|17555.33|17555.33|17555.33|17555.33|0
1639994660000|2021-12-20 10:04:20|17554.87|17554.87|17554.87|17554.87|17554.87|17554.87|17554.87|17554.87|0
1639994670000|2021-12-20 10:04:30|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|17553.47|0
1639994700000|2021-12-20 10:05:00|17561.41|17561.41|17561.41|17561.41|17561.41|17561.41|17561.41|17561.41|0
1639994750000|2021-12-20 10:05:50|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|0
1639994840000|2021-12-20 10:07:20|17572.6|17572.6|17581.91|17581.91|17581.91|17581.91|17572.6|17572.6|0
1639994920000|2021-12-20 10:08:40|17589.84|17589.84|17589.84|17589.84|17589.84|17589.84|17589.84|17589.84|0
1639994980000|2021-12-20 10:09:40|17587.04|17587.04|17585.64|17585.64|17587.04|17587.04|17585.64|17585.64|0
1639994990000|2021-12-20 10:09:50|17584.24|17584.24|17596.14|17596.14|17596.14|17596.14|17584.24|17584.24|0
1639995000000|2021-12-20 10:10:00|17601.74|17601.74|17604.54|17604.54|17604.54|17604.54|17601.74|17601.74|0
1639995010000|2021-12-20 10:10:10|17606.37|17606.37|17606.37|17606.37|17606.37|17606.37|17606.37|17606.37|0
1639995020000|2021-12-20 10:10:20|17610.34|17610.34|17610.34|17610.34|17610.34|17610.34|17610.34|17610.34|0
1639995030000|2021-12-20 10:10:30|17617.34|17617.34|17618.74|17618.74|17618.74|17618.74|17617.34|17617.34|0
1639995040000|2021-12-20 10:10:40|17619.66|17619.66|17619.66|17619.66|17619.66|17619.66|17619.66|17619.66|0
1639995050000|2021-12-20 10:10:50|17618.74|17618.74|17618.74|17618.74|17618.74|17618.74|17618.74|17618.74|0
1639995060000|2021-12-20 10:11:00|17611.74|17611.74|17611.74|17611.74|17611.74|17611.74|17611.74|17611.74|0
1639995140000|2021-12-20 10:12:20|17610.34|17610.34|17622|17622|17624.8|17624.8|17608.94|17608.94|0
1639995150000|2021-12-20 10:12:30|17620.6|17620.6|17626.2|17626.2|17626.2|17626.2|17620.6|17620.6|0
1639995180000|2021-12-20 10:13:00|17629|17629|17629|17629|17629|17629|17629|17629|0
1639995250000|2021-12-20 10:14:10|17632.97|17632.97|17632.97|17632.97|17632.97|17632.97|17632.97|17632.97|0
1639995320000|2021-12-20 10:15:20|17629|17629|17629|17629|17629|17629|17629|17629|0
1639995360000|2021-12-20 10:16:00|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|17630.4|0
1639995390000|2021-12-20 10:16:30|17631.8|17631.8|17631.8|17631.8|17631.8|17631.8|17631.8|17631.8|0
1639995430000|2021-12-20 10:17:10|17634.6|17634.6|17638.8|17638.8|17638.8|17638.8|17634.6|17634.6|0
1639995450000|2021-12-20 10:17:30|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|0
1639995490000|2021-12-20 10:18:10|17641.6|17641.6|17641.6|17641.6|17641.6|17641.6|17641.6|17641.6|0
1639995550000|2021-12-20 10:19:10|17627.6|17627.6|17631.8|17631.8|17631.8|17631.8|17627.6|17627.6|0
1639995590000|2021-12-20 10:19:50|17615.94|17615.94|17615.94|17615.94|17615.94|17615.94|17615.94|17615.94|0
1639995600000|2021-12-20 10:20:00|17621.54|17621.54|17622.91|17622.91|17622.91|17622.91|17621.54|17621.54|0
1639995610000|2021-12-20 10:20:10|17621.52|17621.52|17621.52|17621.52|17625.71|17625.71|17621.52|17621.52|0
1639995630000|2021-12-20 10:20:30|17620.12|17620.12|17620.12|17620.12|17620.12|17620.12|17620.12|17620.12|0
1639995640000|2021-12-20 10:20:40|17616.15|17616.15|17616.15|17616.15|17616.15|17616.15|17616.15|17616.15|0
1639995650000|2021-12-20 10:20:50|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|17617.55|0
1639995680000|2021-12-20 10:21:20|17633.41|17633.41|17629.45|17629.45|17633.41|17633.41|17629.45|17629.45|0
1639995700000|2021-12-20 10:21:40|17633.64|17633.64|17629.45|17629.45|17633.64|17633.64|17629.45|17629.45|0
1639995710000|2021-12-20 10:21:50|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1639995720000|2021-12-20 10:22:00|17637.36|17637.36|17637.36|17637.36|17637.36|17637.36|17637.36|17637.36|0
1639995780000|2021-12-20 10:23:00|17638.76|17638.76|17638.76|17638.76|17638.76|17638.76|17638.76|17638.76|0
1639995810000|2021-12-20 10:23:30|17635.96|17635.96|17637.34|17637.34|17637.34|17637.34|17635.96|17635.96|0
1639995820000|2021-12-20 10:23:40|17631.74|17631.74|17631.74|17631.74|17631.74|17631.74|17631.74|17631.74|0
1639995830000|2021-12-20 10:23:50|17630.34|17630.34|17630.34|17630.34|17630.34|17630.34|17630.34|17630.34|0
1639995840000|2021-12-20 10:24:00|17640.14|17640.14|17641.54|17641.54|17641.54|17641.54|17640.14|17640.14|0
1639995890000|2021-12-20 10:24:50|17647.14|17647.14|17647.14|17647.14|17647.14|17647.14|17647.14|17647.14|0
1639995920000|2021-12-20 10:25:20|17638.74|17638.74|17637.34|17637.34|17638.74|17638.74|17637.34|17637.34|0
1639995930000|2021-12-20 10:25:30|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|0
1639995940000|2021-12-20 10:25:40|17634.54|17634.54|17634.54|17634.54|17634.54|17634.54|17634.54|17634.54|0
1639995960000|2021-12-20 10:26:00|17631.74|17631.74|17631.74|17631.74|17635.94|17635.94|17631.74|17631.74|0
1639996040000|2021-12-20 10:27:20|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|0
1639996060000|2021-12-20 10:27:40|17642.94|17642.94|17642.94|17642.94|17642.94|17642.94|17642.94|17642.94|0
1639996100000|2021-12-20 10:28:20|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|0
1639996120000|2021-12-20 10:28:40|17660.43|17660.43|17661.83|17661.83|17661.83|17661.83|17660.43|17660.43|0
1639996130000|2021-12-20 10:28:50|17662.75|17662.75|17662.75|17662.75|17662.75|17662.75|17662.75|17662.75|0
1639996150000|2021-12-20 10:29:10|17654.82|17654.82|17654.82|17654.82|17654.82|17654.82|17654.82|17654.82|0
1639996180000|2021-12-20 10:29:40|17653.42|17653.42|17653.42|17653.42|17653.42|17653.42|17653.42|17653.42|0
1639996200000|2021-12-20 10:30:00|17657.39|17657.39|17658.79|17658.79|17658.79|17658.79|17657.39|17657.39|0
1639996210000|2021-12-20 10:30:10|17661.59|17661.59|17661.59|17661.59|17661.59|17661.59|17661.59|17661.59|0
1639996220000|2021-12-20 10:30:20|17665.55|17665.55|17659.95|17659.95|17665.55|17665.55|17659.95|17659.95|0
1639996260000|2021-12-20 10:31:00|17655.76|17655.76|17654.36|17654.36|17655.76|17655.76|17654.36|17654.36|0
1639996270000|2021-12-20 10:31:10|17652.96|17652.96|17652.96|17652.96|17652.96|17652.96|17652.96|17652.96|0
1639996280000|2021-12-20 10:31:20|17640.83|17640.83|17636.63|17636.63|17640.83|17640.83|17636.63|17636.63|0
1639996300000|2021-12-20 10:31:40|17636.17|17636.17|17619.84|17619.84|17636.17|17636.17|17619.84|17619.84|0
1639996320000|2021-12-20 10:32:00|17624.04|17624.04|17630.8|17630.8|17630.8|17630.8|17624.04|17624.04|0
1639996330000|2021-12-20 10:32:10|17633.6|17633.6|17633.6|17633.6|17633.6|17633.6|17633.6|17633.6|0
1639996340000|2021-12-20 10:32:20|17635|17635|17636.4|17636.4|17636.4|17636.4|17635|17635|0
1639996400000|2021-12-20 10:33:20|17637.8|17637.8|17637.8|17637.8|17637.8|17637.8|17637.8|17637.8|0
1639996440000|2021-12-20 10:34:00|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|0
1639996500000|2021-12-20 10:35:00|17642|17642|17642|17642|17642|17642|17642|17642|0
1639996570000|2021-12-20 10:36:10|17649.93|17649.93|17649.93|17649.93|17649.93|17649.93|17649.93|17649.93|0
1639996630000|2021-12-20 10:37:10|17642|17642|17642|17642|17642|17642|17642|17642|0
1639996810000|2021-12-20 10:40:10|17637.8|17637.8|17637.8|17637.8|17637.8|17637.8|17637.8|17637.8|0
1639996940000|2021-12-20 10:42:20|17642|17642|17649.93|17649.93|17649.93|17649.93|17642|17642|0
1639997010000|2021-12-20 10:43:30|17650.85|17650.85|17650.85|17650.85|17650.85|17650.85|17650.85|17650.85|0
1639997210000|2021-12-20 10:46:50|17654.82|17654.82|17654.82|17654.82|17654.82|17654.82|17654.82|17654.82|0
1639997250000|2021-12-20 10:47:30|17658.78|17658.78|17658.78|17658.78|17658.78|17658.78|17658.78|17658.78|0
1639997280000|2021-12-20 10:48:00|17646.19|17646.19|17646.19|17646.19|17646.19|17646.19|17646.19|17646.19|0
1639997290000|2021-12-20 10:48:10|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|17655.98|0
1639997300000|2021-12-20 10:48:20|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|17652.02|0
1639997310000|2021-12-20 10:48:30|17647.82|17647.82|17645.02|17645.02|17647.82|17647.82|17643.62|17643.62|0
1639997340000|2021-12-20 10:49:00|17650.62|17650.62|17645.94|17645.94|17652.02|17652.02|17645.02|17645.02|0
1639997350000|2021-12-20 10:49:10|17650.14|17650.14|17650.14|17650.14|17650.14|17650.14|17650.14|17650.14|0
1639997360000|2021-12-20 10:49:20|17654.34|17654.34|17658.3|17658.3|17658.3|17658.3|17654.34|17654.34|0
1639997370000|2021-12-20 10:49:30|17647.1|17647.1|17647.1|17647.1|17647.1|17647.1|17647.1|17647.1|0
1639997400000|2021-12-20 10:50:00|17655.5|17655.5|17658.3|17658.3|17658.3|17658.3|17655.5|17655.5|0
1639997410000|2021-12-20 10:50:10|17649.9|17649.9|17649.9|17649.9|17649.9|17649.9|17649.9|17649.9|0
1639997420000|2021-12-20 10:50:20|17657.83|17657.83|17656.43|17656.43|17657.83|17657.83|17656.43|17656.43|0
1639997530000|2021-12-20 10:52:10|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|0
1639997540000|2021-12-20 10:52:20|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|0
1639997570000|2021-12-20 10:52:50|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|17668.33|0
1639997660000|2021-12-20 10:54:20|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|17673.93|0
1639997680000|2021-12-20 10:54:40|17678.13|17678.13|17676.73|17676.73|17678.13|17678.13|17676.73|17676.73|0
1639997780000|2021-12-20 10:56:20|17679.53|17679.53|17679.53|17679.53|17679.53|17679.53|17679.53|17679.53|0
1639997860000|2021-12-20 10:57:40|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|0
1639997990000|2021-12-20 10:59:50|17687.46|17687.46|17687.46|17687.46|17687.46|17687.46|17687.46|17687.46|0
1639998010000|2021-12-20 11:00:10|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|0
1639998030000|2021-12-20 11:00:30|17695.85|17695.85|17695.85|17695.85|17695.85|17695.85|17695.85|17695.85|0
1639998170000|2021-12-20 11:02:50|17697.25|17697.25|17697.25|17697.25|17697.25|17697.25|17697.25|17697.25|0
1639998210000|2021-12-20 11:03:30|17685.35|17685.35|17680.93|17680.93|17685.35|17685.35|17680.93|17680.93|0
1639998240000|2021-12-20 11:04:00|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|0
1639998330000|2021-12-20 11:05:30|17665.76|17665.76|17665.76|17665.76|17665.76|17665.76|17665.76|17665.76|0
1639998340000|2021-12-20 11:05:40|17662.97|17662.97|17661.13|17661.13|17662.97|17662.97|17657.16|17657.16|0
1639998350000|2021-12-20 11:05:50|17663.93|17663.93|17666.73|17666.73|17666.73|17666.73|17663.93|17663.93|0
1639998380000|2021-12-20 11:06:20|17669.52|17669.52|17669.52|17669.52|17669.52|17669.52|17669.52|17669.52|0
1639998440000|2021-12-20 11:07:20|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|0
1639998480000|2021-12-20 11:08:00|17658.56|17658.56|17662.76|17662.76|17662.76|17662.76|17657.16|17657.16|0
1639998590000|2021-12-20 11:09:50|17665.56|17665.56|17668.36|17668.36|17668.36|17668.36|17665.56|17665.56|0
1639998620000|2021-12-20 11:10:20|17669.76|17669.76|17669.76|17669.76|17669.76|17669.76|17669.76|17669.76|0
1639998720000|2021-12-20 11:12:00|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|0
1639998750000|2021-12-20 11:12:30|17677.92|17677.92|17688.88|17688.88|17688.88|17688.88|17677.92|17677.92|0
1639998760000|2021-12-20 11:12:40|17695.88|17695.88|17695.88|17695.88|17695.88|17695.88|17695.88|17695.88|0
1639998790000|2021-12-20 11:13:10|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|17691.92|0
1639998810000|2021-12-20 11:13:30|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|0
1639998880000|2021-12-20 11:14:40|17697.28|17697.28|17697.28|17697.28|17697.28|17697.28|17697.28|17697.28|0
1639998890000|2021-12-20 11:14:50|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|0
1639998900000|2021-12-20 11:15:00|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|0
1639998980000|2021-12-20 11:16:20|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|17690.75|0
1639999020000|2021-12-20 11:17:00|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|0
1639999060000|2021-12-20 11:17:40|17679.55|17679.55|17685.15|17685.15|17685.15|17685.15|17679.55|17679.55|0
1639999070000|2021-12-20 11:17:50|17675.36|17675.36|17675.36|17675.36|17675.36|17675.36|17675.36|17675.36|0
1639999090000|2021-12-20 11:18:10|17669.76|17669.76|17666.96|17666.96|17669.76|17669.76|17665.56|17665.56|0
1639999100000|2021-12-20 11:18:20|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|17665.56|0
1639999110000|2021-12-20 11:18:30|17662.76|17662.76|17662.76|17662.76|17662.76|17662.76|17662.76|17662.76|0
1639999170000|2021-12-20 11:19:30|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|0
1639999180000|2021-12-20 11:19:40|17666.73|17666.73|17666.73|17666.73|17666.73|17666.73|17666.73|17666.73|0
1639999330000|2021-12-20 11:22:10|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|17673.72|0
1639999350000|2021-12-20 11:22:30|17675.12|17675.12|17675.12|17675.12|17675.12|17675.12|17675.12|17675.12|0
1639999530000|2021-12-20 11:25:30|17671.16|17671.16|17655.3|17655.3|17671.16|17671.16|17655.3|17655.3|0
1639999580000|2021-12-20 11:26:20|17645.5|17645.5|17648.3|17648.3|17648.3|17648.3|17645.5|17645.5|0
1639999620000|2021-12-20 11:27:00|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|0
1639999740000|2021-12-20 11:29:00|17646.9|17646.9|17645.5|17645.5|17646.9|17646.9|17645.5|17645.5|0
1639999770000|2021-12-20 11:29:30|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|0
1639999800000|2021-12-20 11:30:00|17656|17656|17660.19|17660.19|17660.19|17660.19|17656|17656|0
1639999870000|2021-12-20 11:31:10|17664.16|17664.16|17664.16|17664.16|17664.16|17664.16|17664.16|17664.16|0
1639999920000|2021-12-20 11:32:00|17666.96|17666.96|17666.96|17666.96|17666.96|17666.96|17666.96|17666.96|0
1639999930000|2021-12-20 11:32:10|17671.16|17671.16|17671.16|17671.16|17671.16|17671.16|17671.16|17671.16|0
1640000060000|2021-12-20 11:34:20|17663.23|17663.23|17663.23|17663.23|17663.23|17663.23|17663.23|17663.23|0
1640000070000|2021-12-20 11:34:30|17659.03|17659.03|17662.99|17662.99|17662.99|17662.99|17659.03|17659.03|0
1640000100000|2021-12-20 11:35:00|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|0
1640000220000|2021-12-20 11:37:00|17665.79|17665.79|17665.79|17665.79|17665.79|17665.79|17665.79|17665.79|0
1640000250000|2021-12-20 11:37:30|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|17664.39|0
1640000280000|2021-12-20 11:38:00|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|0
1640000340000|2021-12-20 11:39:00|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|0
1640000350000|2021-12-20 11:39:10|17652.5|17652.5|17652.5|17652.5|17652.5|17652.5|17652.5|17652.5|0
1640000450000|2021-12-20 11:40:50|17651.12|17651.12|17651.12|17651.12|17651.12|17651.12|17651.12|17651.12|0
1640000520000|2021-12-20 11:42:00|17663.01|17663.01|17664.41|17664.41|17664.41|17664.41|17663.01|17663.01|0
1640000570000|2021-12-20 11:42:50|17660.45|17660.45|17660.45|17660.45|17660.45|17660.45|17660.45|17660.45|0
1640000580000|2021-12-20 11:43:00|17659.99|17659.99|17659.99|17659.99|17659.99|17659.99|17659.99|17659.99|0
1640000770000|2021-12-20 11:46:10|17657.19|17657.19|17657.19|17657.19|17657.19|17657.19|17657.19|17657.19|0
1640000820000|2021-12-20 11:47:00|17665.12|17665.12|17665.12|17665.12|17665.12|17665.12|17665.12|17665.12|0
1640000830000|2021-12-20 11:47:10|17669.08|17669.08|17669.08|17669.08|17669.08|17669.08|17669.08|17669.08|0
1640000870000|2021-12-20 11:47:50|17673.05|17673.05|17673.05|17673.05|17673.05|17673.05|17673.05|17673.05|0
1640000890000|2021-12-20 11:48:10|17673.51|17673.51|17673.51|17673.51|17673.51|17673.51|17673.51|17673.51|0
1640001010000|2021-12-20 11:50:10|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|0
1640001020000|2021-12-20 11:50:20|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|0
1640001040000|2021-12-20 11:50:40|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|0
1640001150000|2021-12-20 11:52:30|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|0
1640001190000|2021-12-20 11:53:10|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|17670.71|0
1640001220000|2021-12-20 11:53:40|17669.31|17669.31|17669.31|17669.31|17669.31|17669.31|17669.31|17669.31|0
1640001290000|2021-12-20 11:54:50|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|0
1640001300000|2021-12-20 11:55:00|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|0
1640001360000|2021-12-20 11:56:00|17677.47|17677.47|17677.47|17677.47|17677.47|17677.47|17677.47|17677.47|0
1640001370000|2021-12-20 11:56:10|17681.67|17681.67|17683.07|17683.07|17683.07|17683.07|17681.67|17681.67|0
1640001380000|2021-12-20 11:56:20|17678.87|17678.87|17678.87|17678.87|17678.87|17678.87|17678.87|17678.87|0
1640001420000|2021-12-20 11:57:00|17676.08|17676.08|17678.87|17678.87|17678.87|17678.87|17676.08|17676.08|0
1640001430000|2021-12-20 11:57:10|17677.47|17677.47|17676.08|17676.08|17677.47|17677.47|17676.08|17676.08|0
1640001440000|2021-12-20 11:57:20|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|0
1640001460000|2021-12-20 11:57:40|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|17676.08|0
1640001480000|2021-12-20 11:58:00|17677.45|17677.45|17676.75|17676.75|17677.45|17677.45|17676.75|17676.75|0
1640001490000|2021-12-20 11:58:10|17677.45|17677.45|17678.85|17678.85|17678.85|17678.85|17677.45|17677.45|0
1640001510000|2021-12-20 11:58:30|17686.78|17686.78|17686.78|17686.78|17686.78|17686.78|17686.78|17686.78|0
1640001540000|2021-12-20 11:59:00|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|17682.82|0
1640001970000|2021-12-20 12:06:10|17684.22|17684.22|17684.22|17684.22|17684.22|17684.22|17684.22|17684.22|0
1640001980000|2021-12-20 12:06:20|17681.42|17681.42|17681.42|17681.42|17681.42|17681.42|17681.42|17681.42|0
1640001990000|2021-12-20 12:06:30|17684.22|17684.22|17685.62|17685.62|17685.62|17685.62|17684.22|17684.22|0
1640002000000|2021-12-20 12:06:40|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|0
1640002020000|2021-12-20 12:07:00|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|0
1640002050000|2021-12-20 12:07:30|17706.84|17706.84|17710.81|17710.81|17710.81|17710.81|17706.84|17706.84|0
1640002090000|2021-12-20 12:08:10|17714.77|17714.77|17714.77|17714.77|17714.77|17714.77|17714.77|17714.77|0
1640002100000|2021-12-20 12:08:20|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|0
1640002190000|2021-12-20 12:09:50|17725.5|17725.5|17725.5|17725.5|17725.5|17725.5|17725.5|17725.5|0
1640002230000|2021-12-20 12:10:30|17705.68|17705.68|17701.71|17701.71|17705.68|17705.68|17701.71|17701.71|0
1640002250000|2021-12-20 12:10:50|17703.11|17703.11|17703.11|17703.11|17703.11|17703.11|17703.11|17703.11|0
1640002370000|2021-12-20 12:12:50|17696.11|17696.11|17700.31|17700.31|17700.31|17700.31|17696.11|17696.11|0
1640002380000|2021-12-20 12:13:00|17704.28|17704.28|17705.68|17705.68|17705.68|17705.68|17701.48|17701.48|0
1640002420000|2021-12-20 12:13:40|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|0
1640002460000|2021-12-20 12:14:20|17707.08|17707.08|17707.08|17707.08|17707.08|17707.08|17707.08|17707.08|0
1640002470000|2021-12-20 12:14:30|17704.28|17704.28|17704.28|17704.28|17704.28|17704.28|17704.28|17704.28|0
1640002480000|2021-12-20 12:14:40|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|17702.88|0
1640002490000|2021-12-20 12:14:50|17701.48|17701.48|17701.48|17701.48|17701.48|17701.48|17698.68|17698.68|0
1640002500000|2021-12-20 12:15:00|17704.28|17704.28|17704.28|17704.28|17704.28|17704.28|17704.28|17704.28|0
1640002510000|2021-12-20 12:15:10|17696.35|17696.35|17696.35|17696.35|17696.35|17696.35|17696.35|17696.35|0
1640002520000|2021-12-20 12:15:20|17697.75|17697.75|17697.75|17697.75|17697.75|17697.75|17697.75|17697.75|0
1640002530000|2021-12-20 12:15:30|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|17692.15|0
1640002540000|2021-12-20 12:15:40|17699.15|17699.15|17706.14|17706.14|17706.14|17706.14|17699.15|17699.15|0
1640002550000|2021-12-20 12:15:50|17713.14|17713.14|17718.74|17718.74|17718.74|17718.74|17713.14|17713.14|0
1640002570000|2021-12-20 12:16:10|17720.14|17720.14|17722.94|17722.94|17722.94|17722.94|17720.14|17720.14|0
1640002580000|2021-12-20 12:16:20|17718.74|17718.74|17714.77|17714.77|17718.74|17718.74|17714.77|17714.77|0
1640002590000|2021-12-20 12:16:30|17720.37|17720.37|17720.37|17720.37|17720.37|17720.37|17720.37|17720.37|0
1640002600000|2021-12-20 12:16:40|17719.91|17719.91|17719.45|17719.45|17719.91|17719.91|17719.45|17719.45|0
1640002610000|2021-12-20 12:16:50|17716.65|17716.65|17716.65|17716.65|17716.65|17716.65|17716.65|17716.65|0
1640002620000|2021-12-20 12:17:00|17712.46|17712.46|17712.46|17712.46|17715.25|17715.25|17712.46|17712.46|0
1640002630000|2021-12-20 12:17:10|17713.85|17713.85|17713.85|17713.85|17713.85|17713.85|17713.85|17713.85|0
1640002640000|2021-12-20 12:17:20|17711.06|17711.06|17712.46|17712.46|17712.46|17712.46|17711.06|17711.06|0
1640002650000|2021-12-20 12:17:30|17700.56|17700.56|17700.56|17700.56|17700.56|17700.56|17700.56|17700.56|0
1640002670000|2021-12-20 12:17:50|17694.96|17694.96|17694.96|17694.96|17694.96|17694.96|17694.96|17694.96|0
1640002690000|2021-12-20 12:18:10|17696.36|17696.36|17699.16|17699.16|17699.16|17699.16|17696.36|17696.36|0
1640002700000|2021-12-20 12:18:20|17701.96|17701.96|17701.96|17701.96|17701.96|17701.96|17701.96|17701.96|0
1640002720000|2021-12-20 12:18:40|17700.12|17700.12|17700.12|17700.12|17700.12|17700.12|17700.12|17700.12|0
1640002730000|2021-12-20 12:18:50|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|17697.32|0
1640002800000|2021-12-20 12:20:00|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|0
1640002850000|2021-12-20 12:20:50|17694.76|17694.76|17680.76|17680.76|17694.76|17694.76|17677.96|17677.96|0
1640002860000|2021-12-20 12:21:00|17682.16|17682.16|17680.76|17680.76|17682.16|17682.16|17680.76|17680.76|0
1640002870000|2021-12-20 12:21:10|17679.36|17679.36|17684.73|17684.73|17684.73|17684.73|17679.36|17679.36|0
1640002880000|2021-12-20 12:21:20|17679.13|17679.13|17679.13|17679.13|17679.13|17679.13|17679.13|17679.13|0
1640002900000|2021-12-20 12:21:40|17676.33|17676.33|17676.33|17676.33|17676.33|17676.33|17676.33|17676.33|0
1640002920000|2021-12-20 12:22:00|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|0
1640002930000|2021-12-20 12:22:10|17674.93|17674.93|17679.13|17679.13|17679.13|17679.13|17674.93|17674.93|0
1640002980000|2021-12-20 12:23:00|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|17681.93|0
1640002990000|2021-12-20 12:23:10|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|0
1640003100000|2021-12-20 12:25:00|17675.16|17675.16|17675.16|17675.16|17675.16|17675.16|17675.16|17675.16|0
1640003130000|2021-12-20 12:25:30|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|17677.96|0
1640003140000|2021-12-20 12:25:40|17676.56|17676.56|17673.76|17673.76|17676.56|17676.56|17673.76|17673.76|0
1640003170000|2021-12-20 12:26:10|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|17669.56|0
1640003180000|2021-12-20 12:26:20|17668.17|17668.17|17668.17|17668.17|17668.17|17668.17|17668.17|17668.17|0
1640003190000|2021-12-20 12:26:30|17670.96|17670.96|17670.96|17670.96|17670.96|17670.96|17670.96|17670.96|0
1640003220000|2021-12-20 12:27:00|17668.17|17668.17|17667.71|17667.71|17668.17|17668.17|17667.71|17667.71|0
1640003440000|2021-12-20 12:30:40|17663.74|17663.74|17663.74|17663.74|17663.74|17663.74|17663.74|17663.74|0
1640003450000|2021-12-20 12:30:50|17655.34|17655.34|17655.34|17655.34|17655.34|17655.34|17655.34|17655.34|0
1640003510000|2021-12-20 12:31:50|17648.35|17648.35|17656.51|17656.51|17656.51|17656.51|17648.35|17648.35|0
1640003520000|2021-12-20 12:32:00|17652.31|17652.31|17652.31|17652.31|17652.31|17652.31|17652.31|17652.31|0
1640003540000|2021-12-20 12:32:20|17656.51|17656.51|17656.51|17656.51|17656.51|17656.51|17656.51|17656.51|0
1640003610000|2021-12-20 12:33:30|17664.44|17664.44|17671.44|17671.44|17671.44|17671.44|17664.44|17664.44|0
1640003620000|2021-12-20 12:33:40|17675.4|17675.4|17675.4|17675.4|17675.4|17675.4|17675.4|17675.4|0
1640003640000|2021-12-20 12:34:00|17676.8|17676.8|17684.73|17684.73|17684.73|17684.73|17676.8|17676.8|0
1640003670000|2021-12-20 12:34:30|17687.53|17687.53|17690.33|17690.33|17690.33|17690.33|17687.53|17687.53|0
1640003720000|2021-12-20 12:35:20|17695.93|17695.93|17695.93|17695.93|17695.93|17695.93|17695.93|17695.93|0
1640003740000|2021-12-20 12:35:40|17688|17688|17688|17688|17688|17688|17688|17688|0
1640003820000|2021-12-20 12:37:00|17686.6|17686.6|17686.6|17686.6|17686.6|17686.6|17686.6|17686.6|0
1640004040000|2021-12-20 12:40:40|17685.22|17685.22|17685.68|17685.68|17685.68|17685.68|17685.22|17685.22|0
1640004060000|2021-12-20 12:41:00|17689.88|17689.88|17691.28|17691.28|17691.28|17691.28|17689.88|17689.88|0
1640004100000|2021-12-20 12:41:40|17688.48|17688.48|17688.48|17688.48|17688.48|17688.48|17688.48|17688.48|0
1640004250000|2021-12-20 12:44:10|17692.68|17692.68|17689.88|17689.88|17692.68|17692.68|17689.88|17689.88|0
1640004260000|2021-12-20 12:44:20|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|0
1640004310000|2021-12-20 12:45:10|17687.08|17687.08|17687.08|17687.08|17687.08|17687.08|17687.08|17687.08|0
1640004390000|2021-12-20 12:46:30|17684.28|17684.28|17673.78|17673.78|17685.68|17685.68|17673.78|17673.78|0
1640004420000|2021-12-20 12:47:00|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|17669.82|0
1640004620000|2021-12-20 12:50:20|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|0
1640004630000|2021-12-20 12:50:30|17671.22|17671.22|17670.76|17670.76|17671.22|17671.22|17670.76|17670.76|0
1640004640000|2021-12-20 12:50:40|17662.83|17662.83|17662.83|17662.83|17662.83|17662.83|17662.83|17662.83|0
1640004710000|2021-12-20 12:51:50|17657.23|17657.23|17657.23|17657.23|17657.23|17657.23|17657.23|17657.23|0
1640004760000|2021-12-20 12:52:40|17656.77|17656.77|17656.77|17656.77|17656.77|17656.77|17656.77|17656.77|0
1640004800000|2021-12-20 12:53:20|17653.97|17653.97|17653.97|17653.97|17653.97|17653.97|17653.97|17653.97|0
1640004820000|2021-12-20 12:53:40|17653.05|17653.05|17653.05|17653.05|17653.05|17653.05|17653.05|17653.05|0
1640004940000|2021-12-20 12:55:40|17649.09|17649.09|17649.09|17649.09|17649.09|17649.09|17649.09|17649.09|0
1640005080000|2021-12-20 12:58:00|17641.16|17641.16|17637.19|17637.19|17641.16|17641.16|17637.19|17637.19|0
1640005150000|2021-12-20 12:59:10|17633.23|17633.23|17633.23|17633.23|17633.23|17633.23|17633.23|17633.23|0
1640005210000|2021-12-20 13:00:10|17632.77|17632.77|17632.77|17632.77|17632.77|17632.77|17632.77|17632.77|0
1640005250000|2021-12-20 13:00:50|17635.56|17635.56|17635.56|17635.56|17635.56|17635.56|17635.56|17635.56|0
1640005260000|2021-12-20 13:01:00|17636.48|17636.48|17636.48|17636.48|17636.48|17636.48|17636.48|17636.48|0
1640005270000|2021-12-20 13:01:10|17620.62|17620.62|17616.66|17616.66|17620.62|17620.62|17616.66|17616.66|0
1640005480000|2021-12-20 13:04:40|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|0
1640005500000|2021-12-20 13:05:00|17616.66|17616.66|17616.66|17616.66|17616.66|17616.66|17616.66|17616.66|0
1640005550000|2021-12-20 13:05:50|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|0
1640005640000|2021-12-20 13:07:20|17625.99|17625.99|17625.99|17625.99|17625.99|17625.99|17625.99|17625.99|0
1640005670000|2021-12-20 13:07:50|17614.09|17614.09|17614.09|17614.09|17614.09|17614.09|17614.09|17614.09|0
1640005710000|2021-12-20 13:08:30|17613.63|17613.63|17617.83|17617.83|17617.83|17617.83|17613.63|17613.63|0
1640005740000|2021-12-20 13:09:00|17622.03|17622.03|17622.03|17622.03|17622.03|17622.03|17622.03|17622.03|0
1640005770000|2021-12-20 13:09:30|17621.11|17621.11|17621.11|17621.11|17621.11|17621.11|17621.11|17621.11|0
1640005820000|2021-12-20 13:10:20|17625.31|17625.31|17625.31|17625.31|17625.31|17625.31|17625.31|17625.31|0
1640005860000|2021-12-20 13:11:00|17621.11|17621.11|17621.11|17621.11|17621.11|17621.11|17621.11|17621.11|0
1640006090000|2021-12-20 13:14:50|17617.14|17617.14|17617.14|17617.14|17617.14|17617.14|17617.14|17617.14|0
1640006400000|2021-12-20 13:20:00|17617.6|17617.6|17617.6|17617.6|17617.6|17617.6|17617.6|17617.6|0
1640006410000|2021-12-20 13:20:10|17618.06|17618.06|17618.06|17618.06|17618.06|17618.06|17618.06|17618.06|0
1640006490000|2021-12-20 13:21:30|17623.66|17623.66|17631.59|17631.59|17631.59|17631.59|17623.66|17623.66|0
1640006660000|2021-12-20 13:24:20|17635.56|17635.56|17635.56|17635.56|17635.56|17635.56|17635.56|17635.56|0
1640006700000|2021-12-20 13:25:00|17634.16|17634.16|17634.16|17634.16|17634.16|17634.16|17634.16|17634.16|0
1640006780000|2021-12-20 13:26:20|17635.08|17635.08|17635.08|17635.08|17635.08|17635.08|17635.08|17635.08|0
1640006860000|2021-12-20 13:27:40|17643.01|17643.01|17643.01|17643.01|17643.01|17643.01|17643.01|17643.01|0
1640007080000|2021-12-20 13:31:20|17643.93|17643.93|17643.93|17643.93|17643.93|17643.93|17643.93|17643.93|0
1640007110000|2021-12-20 13:31:50|17639.96|17639.96|17639.04|17639.04|17639.96|17639.96|17639.04|17639.04|0
1640007200000|2021-12-20 13:33:20|17646.97|17646.97|17646.97|17646.97|17646.97|17646.97|17646.97|17646.97|0
1640007280000|2021-12-20 13:34:40|17647.43|17647.43|17651.4|17651.4|17651.4|17651.4|17647.43|17647.43|0
1640007330000|2021-12-20 13:35:30|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|0
1640007340000|2021-12-20 13:35:40|17655.6|17655.6|17652.8|17652.8|17655.6|17655.6|17652.8|17652.8|0
1640007350000|2021-12-20 13:35:50|17651.4|17651.4|17651.4|17651.4|17651.4|17651.4|17651.4|17651.4|0
1640007390000|2021-12-20 13:36:30|17655.36|17655.36|17655.36|17655.36|17655.36|17655.36|17655.36|17655.36|0
1640007420000|2021-12-20 13:37:00|17652.56|17652.56|17652.56|17652.56|17652.56|17652.56|17652.56|17652.56|0
1640007550000|2021-12-20 13:39:10|17660.5|17660.5|17664.46|17664.46|17664.46|17664.46|17660.5|17660.5|0
1640007570000|2021-12-20 13:39:30|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|0
1640007610000|2021-12-20 13:40:10|17677.76|17677.76|17677.76|17677.76|17677.76|17677.76|17677.76|17677.76|0
1640007650000|2021-12-20 13:40:50|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|0
1640007670000|2021-12-20 13:41:10|17663.06|17663.06|17663.06|17663.06|17663.06|17663.06|17663.06|17663.06|0
1640007800000|2021-12-20 13:43:20|17657.46|17657.46|17657.46|17657.46|17657.46|17657.46|17657.46|17657.46|0
1640007830000|2021-12-20 13:43:50|17656.06|17656.06|17657.46|17657.46|17657.46|17657.46|17656.06|17656.06|0
1640007840000|2021-12-20 13:44:00|17658.86|17658.86|17658.86|17658.86|17658.86|17658.86|17658.86|17658.86|0
1640007850000|2021-12-20 13:44:10|17654.9|17654.9|17654.9|17654.9|17654.9|17654.9|17654.9|17654.9|0
1640007950000|2021-12-20 13:45:50|17652.1|17652.1|17650.7|17650.7|17652.1|17652.1|17650.7|17650.7|0
1640007960000|2021-12-20 13:46:00|17649.3|17649.3|17649.3|17649.3|17649.3|17649.3|17649.3|17649.3|0
1640007970000|2021-12-20 13:46:10|17645.1|17645.1|17643.7|17643.7|17645.1|17645.1|17643.7|17643.7|0
1640007990000|2021-12-20 13:46:30|17645.1|17645.1|17646.5|17646.5|17646.5|17646.5|17645.1|17645.1|0
1640008100000|2021-12-20 13:48:20|17642.54|17642.54|17630.64|17630.64|17642.54|17642.54|17630.64|17630.64|0
1640008110000|2021-12-20 13:48:30|17632.04|17632.04|17633.44|17633.44|17633.44|17633.44|17632.04|17632.04|0
1640008150000|2021-12-20 13:49:10|17632.52|17632.52|17632.52|17632.52|17632.52|17632.52|17632.52|17632.52|0
1640008180000|2021-12-20 13:49:40|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|17624.59|0
1640008220000|2021-12-20 13:50:20|17632.52|17632.52|17636.48|17636.48|17636.48|17636.48|17632.52|17632.52|0
1640008310000|2021-12-20 13:51:50|17628.55|17628.55|17628.55|17628.55|17628.55|17628.55|17628.55|17628.55|0
1640008370000|2021-12-20 13:52:50|17624.36|17624.36|17624.36|17624.36|17624.36|17624.36|17624.36|17624.36|0
1640008380000|2021-12-20 13:53:00|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|0
1640008500000|2021-12-20 13:55:00|17628.09|17628.09|17628.09|17628.09|17628.09|17628.09|17628.09|17628.09|0
1640008510000|2021-12-20 13:55:10|17630.89|17630.89|17631.81|17631.81|17631.81|17631.81|17630.89|17630.89|0
1640008540000|2021-12-20 13:55:40|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|17634.6|0
1640008810000|2021-12-20 14:00:10|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|17637.4|0
1640008900000|2021-12-20 14:01:40|17633.44|17633.44|17633.44|17633.44|17633.44|17633.44|17633.44|17633.44|0
1640008940000|2021-12-20 14:02:20|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|0
1640008960000|2021-12-20 14:02:40|17637.14|17637.14|17637.14|17637.14|17637.14|17637.14|17637.14|17637.14|0
1640009020000|2021-12-20 14:03:40|17638.54|17638.54|17638.54|17638.54|17638.54|17638.54|17638.54|17638.54|0
1640009060000|2021-12-20 14:04:20|17637.62|17637.62|17637.62|17637.62|17637.62|17637.62|17637.62|17637.62|0
1640009180000|2021-12-20 14:06:20|17633.65|17633.65|17633.65|17633.65|17633.65|17633.65|17633.65|17633.65|0
1640009190000|2021-12-20 14:06:30|17626.65|17626.65|17629.45|17629.45|17629.45|17629.45|17626.65|17626.65|0
1640009200000|2021-12-20 14:06:40|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|0
1640009220000|2021-12-20 14:07:00|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|17629.45|0
1640009270000|2021-12-20 14:07:50|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|17628.05|0
1640009280000|2021-12-20 14:08:00|17629.45|17629.45|17628.05|17628.05|17629.45|17629.45|17628.05|17628.05|0
1640009290000|2021-12-20 14:08:10|17632.02|17632.02|17632.02|17632.02|17632.02|17632.02|17632.02|17632.02|0
1640009420000|2021-12-20 14:10:20|17633.42|17633.42|17634.82|17634.82|17634.82|17634.82|17633.42|17633.42|0
1640009430000|2021-12-20 14:10:30|17636.22|17636.22|17632.71|17632.71|17636.22|17636.22|17632.25|17632.25|0
1640009440000|2021-12-20 14:10:40|17636.68|17636.68|17640.64|17640.64|17640.64|17640.64|17636.68|17636.68|0
1640009500000|2021-12-20 14:11:40|17642.04|17642.04|17642.04|17642.04|17642.04|17642.04|17642.04|17642.04|0
1640009590000|2021-12-20 14:13:10|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|17639.24|0
1640009600000|2021-12-20 14:13:20|17642.04|17642.04|17642.04|17642.04|17642.04|17642.04|17642.04|17642.04|0
1640009610000|2021-12-20 14:13:30|17640.64|17640.64|17640.64|17640.64|17640.64|17640.64|17640.64|17640.64|0
1640009670000|2021-12-20 14:14:30|17636.68|17636.68|17636.68|17636.68|17636.68|17636.68|17636.68|17636.68|0
1640009900000|2021-12-20 14:18:20|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|17635.28|0
1640009950000|2021-12-20 14:19:10|17638.08|17638.08|17638.08|17638.08|17638.08|17638.08|17638.08|17638.08|0
1640010010000|2021-12-20 14:20:10|17646.01|17646.01|17646.01|17646.01|17646.01|17646.01|17646.01|17646.01|0
1640010040000|2021-12-20 14:20:40|17644.61|17644.61|17644.61|17644.61|17644.61|17644.61|17644.61|17644.61|0
1640010070000|2021-12-20 14:21:10|17646.01|17646.01|17646.01|17646.01|17646.01|17646.01|17646.01|17646.01|0
1640010080000|2021-12-20 14:21:20|17647.41|17647.41|17658.14|17658.14|17658.14|17658.14|17647.41|17647.41|0
1640010100000|2021-12-20 14:21:40|17653.94|17653.94|17653.94|17653.94|17653.94|17653.94|17653.94|17653.94|0
1640010150000|2021-12-20 14:22:30|17651.14|17651.14|17652.54|17652.54|17652.54|17652.54|17651.14|17651.14|0
1640010190000|2021-12-20 14:23:10|17651.14|17651.14|17651.14|17651.14|17651.14|17651.14|17651.14|17651.14|0
1640010200000|2021-12-20 14:23:20|17655.1|17655.1|17656.5|17656.5|17656.5|17656.5|17655.1|17655.1|0
1640010220000|2021-12-20 14:23:40|17655.58|17655.58|17655.58|17655.58|17655.58|17655.58|17655.58|17655.58|0
1640010310000|2021-12-20 14:25:10|17651.62|17651.62|17651.62|17651.62|17651.62|17651.62|17651.62|17651.62|0
1640010340000|2021-12-20 14:25:40|17653.02|17653.02|17653.02|17653.02|17653.02|17653.02|17653.02|17653.02|0
1640010370000|2021-12-20 14:26:10|17651.62|17651.62|17651.62|17651.62|17651.62|17651.62|17651.62|17651.62|0
1640010400000|2021-12-20 14:26:40|17647.65|17647.65|17647.65|17647.65|17647.65|17647.65|17647.65|17647.65|0
1640010480000|2021-12-20 14:28:00|17643.69|17643.69|17643.69|17643.69|17643.69|17643.69|17642.29|17642.29|0
1640010550000|2021-12-20 14:29:10|17644.61|17644.61|17645.07|17645.07|17645.07|17645.07|17644.61|17644.61|0
1640010580000|2021-12-20 14:29:40|17649.03|17649.03|17649.03|17649.03|17649.03|17649.03|17649.03|17649.03|0
1640010590000|2021-12-20 14:29:50|17645.07|17645.07|17645.07|17645.07|17645.07|17645.07|17645.07|17645.07|0
1640010600000|2021-12-20 14:30:00|17646.47|17646.47|17646.71|17646.71|17647.63|17647.63|17643.67|17643.67|0
1640010610000|2021-12-20 14:30:10|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|0
1640010620000|2021-12-20 14:30:20|17658.61|17658.61|17658.84|17658.84|17662.81|17662.81|17658.61|17658.61|0
1640010630000|2021-12-20 14:30:30|17656.04|17656.04|17656.04|17656.04|17656.04|17656.04|17656.04|17656.04|0
1640010640000|2021-12-20 14:30:40|17663.97|17663.97|17663.97|17663.97|17663.97|17663.97|17663.97|17663.97|0
1640010660000|2021-12-20 14:31:00|17665.37|17665.37|17663.97|17663.97|17665.37|17665.37|17663.97|17663.97|0
1640010680000|2021-12-20 14:31:20|17656.04|17656.04|17656.04|17656.04|17656.04|17656.04|17656.04|17656.04|0
1640010700000|2021-12-20 14:31:40|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|0
1640010710000|2021-12-20 14:31:50|17642.75|17642.75|17642.75|17642.75|17642.75|17642.75|17642.75|17642.75|0
1640010720000|2021-12-20 14:32:00|17645.55|17645.55|17645.55|17645.55|17645.55|17645.55|17645.55|17645.55|0
1640010740000|2021-12-20 14:32:20|17644.15|17644.15|17644.15|17644.15|17644.15|17644.15|17644.15|17644.15|0
1640010750000|2021-12-20 14:32:30|17652.08|17652.08|17652.08|17652.08|17652.08|17652.08|17652.08|17652.08|0
1640010760000|2021-12-20 14:32:40|17653.48|17653.48|17653.48|17653.48|17653.48|17653.48|17653.48|17653.48|0
1640010800000|2021-12-20 14:33:20|17652.08|17652.08|17652.08|17652.08|17652.08|17652.08|17652.08|17652.08|0
1640010820000|2021-12-20 14:33:40|17656.04|17656.04|17655.58|17655.58|17656.04|17656.04|17655.58|17655.58|0
1640010840000|2021-12-20 14:34:00|17649.99|17649.99|17652.32|17652.32|17652.32|17652.32|17649.53|17649.53|0
1640010870000|2021-12-20 14:34:30|17655.12|17655.12|17655.12|17655.12|17655.12|17655.12|17655.12|17655.12|0
1640010880000|2021-12-20 14:34:40|17657.92|17657.92|17656.52|17656.52|17657.92|17657.92|17656.52|17656.52|0
1640010920000|2021-12-20 14:35:20|17659.32|17659.32|17671.22|17671.22|17671.22|17671.22|17659.32|17659.32|0
1640010970000|2021-12-20 14:36:10|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|17667.02|0
1640010980000|2021-12-20 14:36:20|17669.82|17669.82|17659.09|17659.09|17669.82|17669.82|17659.09|17659.09|0
1640011050000|2021-12-20 14:37:30|17661.89|17661.89|17661.89|17661.89|17661.89|17661.89|17661.89|17661.89|0
1640011200000|2021-12-20 14:40:00|17659.09|17659.09|17660.49|17660.49|17660.49|17660.49|17659.09|17659.09|0
1640011220000|2021-12-20 14:40:20|17660.03|17660.03|17660.03|17660.03|17660.03|17660.03|17660.03|17660.03|0
1640011230000|2021-12-20 14:40:30|17657.23|17657.23|17653.26|17653.26|17657.23|17657.23|17653.26|17653.26|0
1640011240000|2021-12-20 14:40:40|17652.35|17652.35|17647.69|17647.69|17652.35|17652.35|17647.69|17647.69|0
1640011250000|2021-12-20 14:40:50|17649.09|17649.09|17648.63|17648.63|17649.09|17649.09|17645.83|17645.83|0
1640011280000|2021-12-20 14:41:20|17647.23|17647.23|17647.23|17647.23|17647.23|17647.23|17647.23|17647.23|0
1640011290000|2021-12-20 14:41:30|17650.03|17650.03|17650.03|17650.03|17650.03|17650.03|17650.03|17650.03|0
1640011350000|2021-12-20 14:42:30|17653.99|17653.99|17657.25|17657.25|17657.25|17657.25|17653.99|17653.99|0
1640011360000|2021-12-20 14:42:40|17661.22|17661.22|17661.22|17661.22|17661.22|17661.22|17661.22|17661.22|0
1640011410000|2021-12-20 14:43:30|17658.42|17658.42|17658.42|17658.42|17658.42|17658.42|17658.42|17658.42|0
1640011420000|2021-12-20 14:43:40|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|0
1640011440000|2021-12-20 14:44:00|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|0
1640011460000|2021-12-20 14:44:20|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|0
1640011490000|2021-12-20 14:44:50|17678.02|17678.02|17678.02|17678.02|17678.02|17678.02|17678.02|17678.02|0
1640011510000|2021-12-20 14:45:10|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|0
1640011540000|2021-12-20 14:45:40|17678.02|17678.02|17679.42|17679.42|17679.42|17679.42|17678.02|17678.02|0
1640011620000|2021-12-20 14:47:00|17675.45|17675.45|17675.45|17675.45|17675.45|17675.45|17675.45|17675.45|0
1640011630000|2021-12-20 14:47:10|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|17671.49|0
1640011660000|2021-12-20 14:47:40|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|0
1640011760000|2021-12-20 14:49:20|17684.78|17684.78|17679.18|17679.18|17684.78|17684.78|17679.18|17679.18|0
1640011780000|2021-12-20 14:49:40|17675.22|17675.22|17675.22|17675.22|17675.22|17675.22|17675.22|17675.22|0
1640011790000|2021-12-20 14:49:50|17674.76|17674.76|17676.16|17676.16|17676.16|17676.16|17674.76|17674.76|0
1640011830000|2021-12-20 14:50:30|17675.7|17675.7|17678.04|17678.04|17678.04|17678.04|17675.24|17675.24|0
1640011900000|2021-12-20 14:51:40|17675.24|17675.24|17669.87|17669.87|17675.24|17675.24|17669.87|17669.87|0
1640011920000|2021-12-20 14:52:00|17668.47|17668.47|17665.67|17665.67|17668.47|17668.47|17665.67|17665.67|0
1640011940000|2021-12-20 14:52:20|17662.88|17662.88|17662.88|17662.88|17662.88|17662.88|17662.88|17662.88|0
1640011950000|2021-12-20 14:52:30|17658.91|17658.91|17658.91|17658.91|17658.91|17658.91|17658.91|17658.91|0
1640011960000|2021-12-20 14:52:40|17650.98|17650.98|17650.98|17650.98|17650.98|17650.98|17650.98|17650.98|0
1640011990000|2021-12-20 14:53:10|17654.94|17654.94|17654.94|17654.94|17654.94|17654.94|17654.94|17654.94|0
1640012000000|2021-12-20 14:53:20|17656.34|17656.34|17653.55|17653.55|17656.34|17656.34|17653.55|17653.55|0
1640012030000|2021-12-20 14:53:50|17656.34|17656.34|17656.34|17656.34|17656.34|17656.34|17656.34|17656.34|0
1640012080000|2021-12-20 14:54:40|17654.94|17654.94|17658.91|17658.91|17658.91|17658.91|17654.94|17654.94|0
1640012090000|2021-12-20 14:54:50|17663.11|17663.11|17663.11|17663.11|17663.11|17663.11|17663.11|17663.11|0
1640012110000|2021-12-20 14:55:10|17665.91|17665.91|17673.84|17673.84|17673.84|17673.84|17665.91|17665.91|0
1640012120000|2021-12-20 14:55:20|17675.24|17675.24|17682|17682|17682|17682|17675.24|17675.24|0
1640012140000|2021-12-20 14:55:40|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|0
1640012190000|2021-12-20 14:56:30|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|0
1640012200000|2021-12-20 14:56:40|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|0
1640012210000|2021-12-20 14:56:50|17701.13|17701.13|17701.13|17701.13|17701.13|17701.13|17701.13|17701.13|0
1640012220000|2021-12-20 14:57:00|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|0
1640012230000|2021-12-20 14:57:10|17703.93|17703.93|17706.23|17706.23|17706.23|17706.23|17703.93|17703.93|0
1640012260000|2021-12-20 14:57:40|17710.19|17710.19|17710.19|17710.19|17710.19|17710.19|17710.19|17710.19|0
1640012350000|2021-12-20 14:59:10|17718.12|17718.12|17718.12|17718.12|17718.12|17718.12|17718.12|17718.12|0
1640012360000|2021-12-20 14:59:20|17710.19|17710.19|17710.19|17710.19|17710.19|17710.19|17710.19|17710.19|0
1640012370000|2021-12-20 14:59:30|17702.26|17702.26|17706.23|17706.23|17706.23|17706.23|17702.26|17702.26|0
1640012380000|2021-12-20 14:59:40|17702.26|17702.26|17694.33|17694.33|17702.26|17702.26|17694.33|17694.33|0
1640012400000|2021-12-20 15:00:00|17702.26|17702.26|17702.26|17702.26|17702.26|17702.26|17702.26|17702.26|0
1640012430000|2021-12-20 15:00:30|17703.66|17703.66|17705.06|17705.06|17705.06|17705.06|17703.66|17703.66|0
1640012490000|2021-12-20 15:01:30|17703.68|17703.68|17703.68|17703.68|17703.68|17703.68|17703.68|17703.68|0
1640012500000|2021-12-20 15:01:40|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|0
1640012520000|2021-12-20 15:02:00|17703.2|17703.2|17703.2|17703.2|17703.2|17703.2|17703.2|17703.2|0
1640012550000|2021-12-20 15:02:30|17708.8|17708.8|17708.8|17708.8|17708.8|17708.8|17708.8|17708.8|0
1640012570000|2021-12-20 15:02:50|17704.83|17704.83|17700.87|17700.87|17704.83|17704.83|17700.87|17700.87|0
1640012600000|2021-12-20 15:03:20|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|0
1640012610000|2021-12-20 15:03:30|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|0
1640012630000|2021-12-20 15:03:50|17685.01|17685.01|17685.01|17685.01|17685.01|17685.01|17685.01|17685.01|0
1640012650000|2021-12-20 15:04:10|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|17681.04|0
1640012680000|2021-12-20 15:04:40|17688.97|17688.97|17696.9|17696.9|17696.9|17696.9|17688.97|17688.97|0
1640012690000|2021-12-20 15:04:50|17703.9|17703.9|17703.9|17703.9|17703.9|17703.9|17703.9|17703.9|0
1640012720000|2021-12-20 15:05:20|17699.7|17699.7|17686.41|17686.41|17699.7|17699.7|17683.61|17683.61|0
1640012730000|2021-12-20 15:05:30|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|0
1640012750000|2021-12-20 15:05:50|17689.21|17689.21|17689.21|17689.21|17689.21|17689.21|17689.21|17689.21|0
1640012770000|2021-12-20 15:06:10|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|0
1640012790000|2021-12-20 15:06:30|17690.6|17690.6|17690.6|17690.6|17690.6|17690.6|17690.6|17690.6|0
1640012860000|2021-12-20 15:07:40|17689.21|17689.21|17690.6|17690.6|17690.6|17690.6|17689.21|17689.21|0
1640012870000|2021-12-20 15:07:50|17689.21|17689.21|17688.75|17688.75|17689.21|17689.21|17688.75|17688.75|0
1640012880000|2021-12-20 15:08:00|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|17688.29|0
1640012890000|2021-12-20 15:08:10|17680.36|17680.36|17673.59|17673.59|17680.36|17680.36|17673.59|17673.59|0
1640012910000|2021-12-20 15:08:30|17667.99|17667.99|17667.99|17667.99|17667.99|17667.99|17667.99|17667.99|0
1640012920000|2021-12-20 15:08:40|17670.79|17670.79|17670.79|17670.79|17670.79|17670.79|17670.79|17670.79|0
1640012930000|2021-12-20 15:08:50|17666.59|17666.59|17658.66|17658.66|17666.59|17666.59|17658.66|17658.66|0
1640012940000|2021-12-20 15:09:00|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|17659.58|0
1640012960000|2021-12-20 15:09:20|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|17660.98|0
1640012980000|2021-12-20 15:09:40|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|0
1640012990000|2021-12-20 15:09:50|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|17672.88|0
1640013000000|2021-12-20 15:10:00|17668.91|17668.91|17668.91|17668.91|17668.91|17668.91|17668.91|17668.91|0
1640013030000|2021-12-20 15:10:30|17673.11|17673.11|17673.11|17673.11|17673.11|17673.11|17673.11|17673.11|0
1640013100000|2021-12-20 15:11:40|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|0
1640013130000|2021-12-20 15:12:10|17670.77|17670.77|17672.17|17672.17|17672.17|17672.17|17670.77|17670.77|0
1640013150000|2021-12-20 15:12:30|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|17673.57|0
1640013160000|2021-12-20 15:12:40|17670.77|17670.77|17670.77|17670.77|17670.77|17670.77|17670.77|17670.77|0
1640013180000|2021-12-20 15:13:00|17670.31|17670.31|17670.31|17670.31|17670.31|17670.31|17670.31|17670.31|0
1640013210000|2021-12-20 15:13:30|17667.51|17667.51|17667.51|17667.51|17667.51|17667.51|17667.51|17667.51|0
1640013220000|2021-12-20 15:13:40|17666.59|17666.59|17666.59|17666.59|17666.59|17666.59|17666.59|17666.59|0
1640013230000|2021-12-20 15:13:50|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|17662.63|0
1640013240000|2021-12-20 15:14:00|17661.23|17661.23|17654.46|17654.46|17661.23|17661.23|17654.46|17654.46|0
1640013250000|2021-12-20 15:14:10|17651.67|17651.67|17644.67|17644.67|17651.67|17651.67|17644.67|17644.67|0
1640013260000|2021-12-20 15:14:20|17651.67|17651.67|17648.87|17648.87|17651.67|17651.67|17648.87|17648.87|0
1640013270000|2021-12-20 15:14:30|17650.27|17650.27|17651.67|17651.67|17651.67|17651.67|17650.27|17650.27|0
1640013360000|2021-12-20 15:16:00|17653.07|17653.07|17653.07|17653.07|17653.07|17653.07|17653.07|17653.07|0
1640013370000|2021-12-20 15:16:10|17654.46|17654.46|17654.46|17654.46|17654.46|17654.46|17654.46|17654.46|0
1640013380000|2021-12-20 15:16:20|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|0
1640013390000|2021-12-20 15:16:30|17652.13|17652.13|17652.13|17652.13|17652.13|17652.13|17652.13|17652.13|0
1640013400000|2021-12-20 15:16:40|17654.92|17654.92|17654.92|17654.92|17654.92|17654.92|17654.92|17654.92|0
1640013410000|2021-12-20 15:16:50|17657.72|17657.72|17657.72|17657.72|17657.72|17657.72|17657.72|17657.72|0
1640013450000|2021-12-20 15:17:30|17660.52|17660.52|17660.52|17660.52|17664.49|17664.49|17660.52|17660.52|0
1640013460000|2021-12-20 15:17:40|17663.32|17663.32|17663.32|17663.32|17663.32|17663.32|17663.32|17663.32|0
1640013480000|2021-12-20 15:18:00|17667.52|17667.52|17669.36|17669.36|17669.36|17669.36|17667.52|17667.52|0
1640013640000|2021-12-20 15:20:40|17667.96|17667.96|17667.96|17667.96|17667.96|17667.96|17667.96|17667.96|0
1640013670000|2021-12-20 15:21:10|17660.03|17660.03|17660.03|17660.03|17660.03|17660.03|17660.03|17660.03|0
1640013710000|2021-12-20 15:21:50|17654.43|17654.43|17654.43|17654.43|17654.43|17654.43|17654.43|17654.43|0
1640013790000|2021-12-20 15:23:10|17653.51|17653.51|17653.51|17653.51|17653.51|17653.51|17653.51|17653.51|0
1640013830000|2021-12-20 15:23:50|17652.11|17652.11|17653.51|17653.51|17653.51|17653.51|17652.11|17652.11|0
1640013850000|2021-12-20 15:24:10|17645.58|17645.58|17645.58|17645.58|17645.58|17645.58|17645.58|17645.58|0
1640013910000|2021-12-20 15:25:10|17642.78|17642.78|17637.42|17637.42|17642.78|17642.78|17637.42|17637.42|0
1640013980000|2021-12-20 15:26:20|17638.82|17638.82|17636.98|17636.98|17638.82|17638.82|17636.98|17636.98|0
1640014010000|2021-12-20 15:26:50|17635.58|17635.58|17635.58|17635.58|17635.58|17635.58|17635.58|17635.58|0
1640014030000|2021-12-20 15:27:10|17638.38|17638.38|17638.38|17638.38|17638.38|17638.38|17638.38|17638.38|0
1640014040000|2021-12-20 15:27:20|17646.31|17646.31|17647.23|17647.23|17647.23|17647.23|17646.31|17646.31|0
1640014080000|2021-12-20 15:28:00|17651.19|17651.19|17651.19|17651.19|17651.19|17651.19|17651.19|17651.19|0
1640014110000|2021-12-20 15:28:30|17655.39|17655.39|17655.39|17655.39|17655.39|17655.39|17655.39|17655.39|0
1640014140000|2021-12-20 15:29:00|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|0
1640014150000|2021-12-20 15:29:10|17657.25|17657.25|17657.25|17657.25|17657.25|17657.25|17657.25|17657.25|0
1640014200000|2021-12-20 15:30:00|17657.71|17657.71|17657.71|17657.71|17657.71|17657.71|17657.71|17657.71|0
1640014240000|2021-12-20 15:30:40|17659.11|17659.11|17659.11|17659.11|17659.11|17659.11|17659.11|17659.11|0
1640014260000|2021-12-20 15:31:00|17657.71|17657.71|17654.91|17654.91|17657.71|17657.71|17654.91|17654.91|0
1640014270000|2021-12-20 15:31:10|17653.51|17653.51|17645.83|17645.83|17653.51|17653.51|17645.83|17645.83|0
1640014290000|2021-12-20 15:31:30|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|17648.63|0
1640014360000|2021-12-20 15:32:40|17656.56|17656.56|17656.56|17656.56|17656.56|17656.56|17656.56|17656.56|0
1640014420000|2021-12-20 15:33:40|17660.52|17660.52|17660.52|17660.52|17660.52|17660.52|17660.52|17660.52|0
1640014440000|2021-12-20 15:34:00|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|0
1640014490000|2021-12-20 15:34:50|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|0
1640014530000|2021-12-20 15:35:30|17675.18|17675.18|17674.72|17674.72|17675.18|17675.18|17674.72|17674.72|0
1640014540000|2021-12-20 15:35:40|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|0
1640014610000|2021-12-20 15:36:50|17673.32|17673.32|17673.32|17673.32|17673.32|17673.32|17673.32|17673.32|0
1640014650000|2021-12-20 15:37:30|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|17672.86|0
1640014680000|2021-12-20 15:38:00|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|0
1640014690000|2021-12-20 15:38:10|17694.08|17694.08|17698.28|17698.28|17698.28|17698.28|17694.08|17694.08|0
1640014700000|2021-12-20 15:38:20|17706.21|17706.21|17706.21|17706.21|17706.21|17706.21|17706.21|17706.21|0
1640014720000|2021-12-20 15:38:40|17718.11|17718.11|17718.11|17718.11|17718.11|17718.11|17718.11|17718.11|0
1640014740000|2021-12-20 15:39:00|17720.91|17720.91|17720.91|17720.91|17720.91|17720.91|17720.91|17720.91|0
1640014750000|2021-12-20 15:39:10|17724.87|17724.87|17726.27|17726.27|17726.27|17726.27|17724.87|17724.87|0
1640014760000|2021-12-20 15:39:20|17730.24|17730.24|17720.91|17720.91|17730.24|17730.24|17720.91|17720.91|0
1640014780000|2021-12-20 15:39:40|17716.94|17716.94|17716.94|17716.94|17716.94|17716.94|17716.94|17716.94|0
1640014790000|2021-12-20 15:39:50|17718.34|17718.34|17718.34|17718.34|17718.34|17718.34|17718.34|17718.34|0
1640014810000|2021-12-20 15:40:10|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|0
1640014820000|2021-12-20 15:40:20|17706.21|17706.21|17707.61|17707.61|17707.61|17707.61|17706.21|17706.21|0
1640014830000|2021-12-20 15:40:30|17711.58|17711.58|17711.58|17711.58|17711.58|17711.58|17711.58|17711.58|0
1640014850000|2021-12-20 15:40:50|17711.12|17711.12|17711.12|17711.12|17711.12|17711.12|17711.12|17711.12|0
1640014890000|2021-12-20 15:41:30|17707.15|17707.15|17707.15|17707.15|17707.15|17707.15|17707.15|17707.15|0
1640014920000|2021-12-20 15:42:00|17709.95|17709.95|17704.35|17704.35|17709.95|17709.95|17704.35|17704.35|0
1640014930000|2021-12-20 15:42:10|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|0
1640014950000|2021-12-20 15:42:30|17702.95|17702.95|17702.95|17702.95|17702.95|17702.95|17702.95|17702.95|0
1640015010000|2021-12-20 15:43:30|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|0
1640015020000|2021-12-20 15:43:40|17706.92|17706.92|17706|17706|17706.92|17706.92|17706|17706|0
1640015050000|2021-12-20 15:44:10|17709.96|17709.96|17712.76|17712.76|17712.76|17712.76|17709.96|17709.96|0
1640015090000|2021-12-20 15:44:50|17716.73|17716.73|17716.73|17716.73|17716.73|17716.73|17716.73|17716.73|0
1640015100000|2021-12-20 15:45:00|17712.76|17712.76|17712.76|17712.76|17712.76|17712.76|17712.76|17712.76|0
1640015110000|2021-12-20 15:45:10|17709.96|17709.96|17709.96|17709.96|17709.96|17709.96|17709.96|17709.96|0
1640015120000|2021-12-20 15:45:20|17706|17706|17702.03|17702.03|17706|17706|17698.07|17698.07|0
1640015140000|2021-12-20 15:45:40|17703.43|17703.43|17703.43|17703.43|17703.43|17703.43|17703.43|17703.43|0
1640015170000|2021-12-20 15:46:10|17700.63|17700.63|17700.63|17700.63|17700.63|17700.63|17700.63|17700.63|0
1640015230000|2021-12-20 15:47:10|17699.26|17699.26|17699.26|17699.26|17699.26|17699.26|17699.26|17699.26|0
1640015240000|2021-12-20 15:47:20|17695.29|17695.29|17695.29|17695.29|17695.29|17695.29|17695.29|17695.29|0
1640015250000|2021-12-20 15:47:30|17696.67|17696.67|17696.21|17696.21|17696.67|17696.67|17696.21|17696.21|0
1640015280000|2021-12-20 15:48:00|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|0
1640015290000|2021-12-20 15:48:10|17704.14|17704.14|17704.14|17704.14|17704.14|17704.14|17704.14|17704.14|0
1640015310000|2021-12-20 15:48:30|17707.36|17707.36|17707.82|17707.82|17707.82|17707.82|17706.44|17706.44|0
1640015320000|2021-12-20 15:48:40|17708.74|17708.74|17707.82|17707.82|17708.74|17708.74|17707.82|17707.82|0
1640015340000|2021-12-20 15:49:00|17707.36|17707.36|17707.36|17707.36|17707.36|17707.36|17707.36|17707.36|0
1640015380000|2021-12-20 15:49:40|17699.43|17699.43|17695.23|17695.23|17699.43|17699.43|17695.23|17695.23|0
1640015390000|2021-12-20 15:49:50|17696.15|17696.15|17696.15|17696.15|17696.15|17696.15|17696.15|17696.15|0
1640015400000|2021-12-20 15:50:00|17700.11|17700.11|17708.04|17708.04|17708.04|17708.04|17700.11|17700.11|0
1640015450000|2021-12-20 15:50:50|17705.25|17705.25|17705.25|17705.25|17705.25|17705.25|17705.25|17705.25|0
1640015460000|2021-12-20 15:51:00|17706.64|17706.64|17706.64|17706.64|17706.64|17706.64|17706.64|17706.64|0
1640015480000|2021-12-20 15:51:20|17703.85|17703.85|17706.64|17706.64|17706.64|17706.64|17703.85|17703.85|0
1640015530000|2021-12-20 15:52:10|17707.56|17707.56|17707.56|17707.56|17707.56|17707.56|17707.56|17707.56|0
1640015540000|2021-12-20 15:52:20|17708.02|17708.02|17708.02|17708.02|17708.02|17708.02|17708.02|17708.02|0
1640015550000|2021-12-20 15:52:30|17707.56|17707.56|17706.64|17706.64|17707.56|17707.56|17706.64|17706.64|0
1640015560000|2021-12-20 15:52:40|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|17706.18|0
1640015580000|2021-12-20 15:53:00|17703.39|17703.39|17701.99|17701.99|17703.39|17703.39|17700.59|17700.59|0
1640015610000|2021-12-20 15:53:30|17700.59|17700.59|17700.59|17700.59|17700.59|17700.59|17700.59|17700.59|0
1640015640000|2021-12-20 15:54:00|17700.13|17700.13|17700.13|17700.13|17700.13|17700.13|17700.13|17700.13|0
1640015670000|2021-12-20 15:54:30|17701.53|17701.53|17701.53|17701.53|17701.53|17701.53|17701.53|17701.53|0
1640015680000|2021-12-20 15:54:40|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|0
1640015690000|2021-12-20 15:54:50|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|0
1640015700000|2021-12-20 15:55:00|17689.17|17689.17|17691.97|17691.97|17691.97|17691.97|17689.17|17689.17|0
1640015790000|2021-12-20 15:56:30|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|17690.57|0
1640015830000|2021-12-20 15:57:10|17698.5|17698.5|17699.9|17699.9|17699.9|17699.9|17698.5|17698.5|0
1640015840000|2021-12-20 15:57:20|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|0
1640015900000|2021-12-20 15:58:20|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|0
1640015920000|2021-12-20 15:58:40|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|17698.98|0
1640015940000|2021-12-20 15:59:00|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|17697.58|0
1640015950000|2021-12-20 15:59:10|17693.62|17693.62|17693.62|17693.62|17693.62|17693.62|17693.62|17693.62|0
1640015960000|2021-12-20 15:59:20|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|0
1640015970000|2021-12-20 15:59:30|17687.09|17687.09|17682.89|17682.89|17687.09|17687.09|17682.89|17682.89|0
1640015980000|2021-12-20 15:59:40|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|0
1640015990000|2021-12-20 15:59:50|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|0
1640016000000|2021-12-20 16:00:00|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|0
1640016030000|2021-12-20 16:00:30|17692.45|17692.45|17692.45|17692.45|17692.45|17692.45|17692.45|17692.45|0
1640016040000|2021-12-20 16:00:40|17696.42|17696.42|17696.42|17696.42|17696.42|17696.42|17696.42|17696.42|0
1640016050000|2021-12-20 16:00:50|17695.02|17695.02|17695.02|17695.02|17695.02|17695.02|17695.02|17695.02|0
1640016060000|2021-12-20 16:01:00|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|0
1640016080000|2021-12-20 16:01:20|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|0
1640016090000|2021-12-20 16:01:30|17686.85|17686.85|17686.85|17686.85|17686.85|17686.85|17686.85|17686.85|0
1640016100000|2021-12-20 16:01:40|17682.89|17682.89|17682.89|17682.89|17682.89|17682.89|17682.89|17682.89|0
1640016110000|2021-12-20 16:01:50|17682.43|17682.43|17682.43|17682.43|17682.43|17682.43|17682.43|17682.43|0
1640016280000|2021-12-20 16:04:40|17683.83|17683.83|17683.83|17683.83|17683.83|17683.83|17683.83|17683.83|0
1640016350000|2021-12-20 16:05:50|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|0
1640016360000|2021-12-20 16:06:00|17686.39|17686.39|17689.19|17689.19|17689.19|17689.19|17686.39|17686.39|0
1640016390000|2021-12-20 16:06:30|17688.73|17688.73|17687.33|17687.33|17688.73|17688.73|17685.93|17685.93|0
1640016410000|2021-12-20 16:06:50|17680.57|17680.57|17679.17|17679.17|17680.57|17680.57|17677.77|17677.77|0
1640016420000|2021-12-20 16:07:00|17678.71|17678.71|17678.71|17678.71|17678.71|17678.71|17678.71|17678.71|0
1640016440000|2021-12-20 16:07:20|17682.91|17682.91|17681.51|17681.51|17682.91|17682.91|17681.51|17681.51|0
1640016460000|2021-12-20 16:07:40|17681.05|17681.05|17681.05|17681.05|17681.05|17681.05|17681.05|17681.05|0
1640016530000|2021-12-20 16:08:50|17682.45|17682.45|17682.91|17682.91|17682.91|17682.91|17682.45|17682.45|0
1640016540000|2021-12-20 16:09:00|17684.31|17684.31|17684.77|17684.77|17684.77|17684.77|17684.31|17684.31|0
1640016560000|2021-12-20 16:09:20|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|0
1640016630000|2021-12-20 16:10:30|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|17687.09|0
1640016650000|2021-12-20 16:10:50|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|0
1640016670000|2021-12-20 16:11:10|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|0
1640016740000|2021-12-20 16:12:20|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|0
1640016780000|2021-12-20 16:13:00|17688.25|17688.25|17688.25|17688.25|17688.25|17688.25|17688.25|17688.25|0
1640016880000|2021-12-20 16:14:40|17689.17|17689.17|17689.17|17689.17|17689.17|17689.17|17689.17|17689.17|0
1640016930000|2021-12-20 16:15:30|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|17693.14|0
1640016940000|2021-12-20 16:15:40|17697.1|17697.1|17697.1|17697.1|17697.1|17697.1|17697.1|17697.1|0
1640016970000|2021-12-20 16:16:10|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|17699.67|17699.67|0
1640016980000|2021-12-20 16:16:20|17705.03|17705.03|17709.23|17709.23|17709.23|17709.23|17705.03|17705.03|0
1640016990000|2021-12-20 16:16:30|17713.2|17713.2|17713.2|17713.2|17713.2|17713.2|17713.2|17713.2|0
1640017000000|2021-12-20 16:16:40|17713.66|17713.66|17714.12|17714.12|17714.12|17714.12|17713.66|17713.66|0
1640017010000|2021-12-20 16:16:50|17722.05|17722.05|17722.05|17722.05|17722.05|17722.05|17722.05|17722.05|0
1640017030000|2021-12-20 16:17:10|17723.45|17723.45|17720.65|17720.65|17723.45|17723.45|17720.65|17720.65|0
1640017070000|2021-12-20 16:17:50|17719.25|17719.25|17720.65|17720.65|17720.65|17720.65|17719.25|17719.25|0
1640017120000|2021-12-20 16:18:40|17722.05|17722.05|17722.05|17722.05|17722.05|17722.05|17722.05|17722.05|0
1640017150000|2021-12-20 16:19:10|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|0
1640017170000|2021-12-20 16:19:30|17720.19|17720.19|17720.19|17720.19|17720.19|17720.19|17720.19|17720.19|0
1640017180000|2021-12-20 16:19:40|17721.59|17721.59|17726.95|17726.95|17726.95|17726.95|17721.59|17721.59|0
1640017190000|2021-12-20 16:19:50|17725.55|17725.55|17725.55|17725.55|17725.55|17725.55|17725.55|17725.55|0
1640017200000|2021-12-20 16:20:00|17729.52|17729.52|17736.28|17736.28|17736.28|17736.28|17729.52|17729.52|0
1640017210000|2021-12-20 16:20:10|17732.32|17732.32|17728.35|17728.35|17732.32|17732.32|17728.35|17728.35|0
1640017240000|2021-12-20 16:20:40|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|0
1640017250000|2021-12-20 16:20:50|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|17721.59|0
1640017260000|2021-12-20 16:21:00|17720.19|17720.19|17720.19|17720.19|17720.19|17720.19|17720.19|17720.19|0
1640017270000|2021-12-20 16:21:10|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|0
1640017320000|2021-12-20 16:22:00|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|0
1640017330000|2021-12-20 16:22:10|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|0
1640017350000|2021-12-20 16:22:30|17722.75|17722.75|17722.75|17722.75|17722.75|17722.75|17722.75|17722.75|0
1640017360000|2021-12-20 16:22:40|17726.72|17726.72|17726.72|17726.72|17726.72|17726.72|17726.72|17726.72|0
1640017390000|2021-12-20 16:23:10|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|0
1640017410000|2021-12-20 16:23:30|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|0
1640017430000|2021-12-20 16:23:50|17717.85|17717.85|17717.85|17717.85|17717.85|17717.85|17717.85|17717.85|0
1640017450000|2021-12-20 16:24:10|17716.45|17716.45|17717.39|17717.39|17717.39|17717.39|17715.99|17715.99|0
1640017470000|2021-12-20 16:24:30|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|17718.79|0
1640017500000|2021-12-20 16:25:00|17717.39|17717.39|17721.35|17721.35|17721.35|17721.35|17717.39|17717.39|0
1640017520000|2021-12-20 16:25:20|17722.27|17722.27|17722.27|17722.27|17722.27|17722.27|17722.27|17722.27|0
1640017540000|2021-12-20 16:25:40|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|0
1640017560000|2021-12-20 16:26:00|17716.91|17716.91|17722.27|17722.27|17722.27|17722.27|17716.91|17716.91|0
1640017620000|2021-12-20 16:27:00|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|17718.31|0
1640017630000|2021-12-20 16:27:10|17718.77|17718.77|17717.85|17717.85|17718.77|17718.77|17717.85|17717.85|0
1640017680000|2021-12-20 16:28:00|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|17717.39|0
1640017700000|2021-12-20 16:28:20|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|17721.35|0
1640017740000|2021-12-20 16:29:00|17719.95|17719.95|17718.55|17718.55|17719.95|17719.95|17718.55|17718.55|0
1640017750000|2021-12-20 16:29:10|17710.62|17710.62|17712.02|17712.02|17712.02|17712.02|17710.62|17710.62|0
1640017770000|2021-12-20 16:29:30|17709.22|17709.22|17709.22|17709.22|17709.22|17709.22|17709.22|17709.22|0
1640017780000|2021-12-20 16:29:40|17707.82|17707.82|17709.22|17709.22|17709.22|17709.22|17707.82|17707.82|0
1640017790000|2021-12-20 16:29:50|17717.15|17717.15|17709.22|17709.22|17717.15|17717.15|17709.22|17709.22|0
1640074530000|2021-12-21 08:15:30|17944.05|17944.05|17944.05|17944.05|17944.05|17944.05|17944.05|17944.05|0
1640074560000|2021-12-21 08:16:00|17932.16|17932.16|17932.16|17932.16|17932.16|17932.16|17932.16|17932.16|0
1640074570000|2021-12-21 08:16:10|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|17932.86|0
1640074580000|2021-12-21 08:16:20|17928.66|17928.66|17928.66|17928.66|17928.66|17928.66|17928.66|17928.66|0
1640074610000|2021-12-21 08:16:50|17930.5|17930.5|17923.5|17923.5|17930.5|17930.5|17923.5|17923.5|0
1640074630000|2021-12-21 08:17:10|17939.36|17939.36|17939.36|17939.36|17939.36|17939.36|17939.36|17939.36|0
1640074660000|2021-12-21 08:17:40|17943.56|17943.56|17939.59|17939.59|17943.56|17943.56|17939.59|17939.59|0
1640074720000|2021-12-21 08:18:40|17942.39|17942.39|17954.99|17954.99|17954.99|17954.99|17942.39|17942.39|0
1640074750000|2021-12-21 08:19:10|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|17950.79|0
1640074820000|2021-12-21 08:20:20|17942.86|17942.86|17942.86|17942.86|17942.86|17942.86|17942.86|17942.86|0
1640074830000|2021-12-21 08:20:30|17938.89|17938.89|17938.89|17938.89|17938.89|17938.89|17938.89|17938.89|0
1640074950000|2021-12-21 08:22:30|17946.82|17946.82|17946.82|17946.82|17946.82|17946.82|17946.82|17946.82|0
1640075140000|2021-12-21 08:25:40|17944.02|17944.02|17944.02|17944.02|17944.02|17944.02|17944.02|17944.02|0
1640075150000|2021-12-21 08:25:50|17942.62|17942.62|17942.62|17942.62|17942.62|17942.62|17942.62|17942.62|0
1640075280000|2021-12-21 08:28:00|17938.66|17938.66|17938.66|17938.66|17938.66|17938.66|17938.66|17938.66|0
1640075350000|2021-12-21 08:29:10|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|0
1640075360000|2021-12-21 08:29:20|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|0
1640075380000|2021-12-21 08:29:40|17933.76|17933.76|17935.16|17935.16|17935.16|17935.16|17933.76|17933.76|0
1640075410000|2021-12-21 08:30:10|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|17926.76|0
1640075420000|2021-12-21 08:30:20|17923.97|17923.97|17923.97|17923.97|17923.97|17923.97|17923.97|17923.97|0
1640075720000|2021-12-21 08:35:20|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|0
1640075810000|2021-12-21 08:36:50|17921.17|17921.17|17921.17|17921.17|17921.17|17921.17|17921.17|17921.17|0
1640075820000|2021-12-21 08:37:00|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|17913.24|0
1640075910000|2021-12-21 08:38:30|17909.27|17909.27|17905.31|17905.31|17909.27|17909.27|17905.31|17905.31|0
1640075940000|2021-12-21 08:39:00|17908.1|17908.1|17905.31|17905.31|17908.1|17908.1|17905.31|17905.31|0
1640075990000|2021-12-21 08:39:50|17910.9|17910.9|17910.9|17910.9|17910.9|17910.9|17910.9|17910.9|0
1640076000000|2021-12-21 08:40:00|17912.3|17912.3|17916.5|17916.5|17916.5|17916.5|17912.3|17912.3|0
1640076020000|2021-12-21 08:40:20|17919.3|17919.3|17919.3|17919.3|17919.3|17919.3|17919.3|17919.3|0
1640076130000|2021-12-21 08:42:10|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|0
1640076160000|2021-12-21 08:42:40|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|17923.96|0
1640076180000|2021-12-21 08:43:00|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|17918.37|0
1640076250000|2021-12-21 08:44:10|17914.4|17914.4|17914.4|17914.4|17914.4|17914.4|17914.4|17914.4|0
1640076280000|2021-12-21 08:44:40|17910.44|17910.44|17910.44|17910.44|17910.44|17910.44|17910.44|17910.44|0
1640076300000|2021-12-21 08:45:00|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|17914.64|0
1640076310000|2021-12-21 08:45:10|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|17916.03|0
1640076330000|2021-12-21 08:45:30|17920|17920|17923.96|17923.96|17923.96|17923.96|17920|17920|0
1640076460000|2021-12-21 08:47:40|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|0
1640076470000|2021-12-21 08:47:50|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|0
1640076510000|2021-12-21 08:48:30|17935.16|17935.16|17936.56|17936.56|17936.56|17936.56|17935.16|17935.16|0
1640076520000|2021-12-21 08:48:40|17937.96|17937.96|17932.6|17932.6|17937.96|17937.96|17932.6|17932.6|0
1640076540000|2021-12-21 08:49:00|17931.2|17931.2|17931.2|17931.2|17931.2|17931.2|17931.2|17931.2|0
1640076550000|2021-12-21 08:49:10|17927|17927|17927|17927|17927|17927|17927|17927|0
1640076570000|2021-12-21 08:49:30|17922.8|17922.8|17922.8|17922.8|17922.8|17922.8|17922.8|17922.8|0
1640076580000|2021-12-21 08:49:40|17920|17920|17900.17|17900.17|17920|17920|17900.17|17900.17|0
1640076720000|2021-12-21 08:52:00|17902.97|17902.97|17907.17|17907.17|17907.17|17907.17|17902.97|17902.97|0
1640076730000|2021-12-21 08:52:10|17909.97|17909.97|17909.97|17909.97|17909.97|17909.97|17909.97|17909.97|0
1640076760000|2021-12-21 08:52:40|17916.41|17916.41|17916.41|17916.41|17916.41|17916.41|17916.41|17916.41|0
1640076780000|2021-12-21 08:53:00|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|17919.2|0
1640076820000|2021-12-21 08:53:40|17920.6|17920.6|17920.6|17920.6|17920.6|17920.6|17920.6|17920.6|0
1640076830000|2021-12-21 08:53:50|17917.81|17917.81|17917.81|17917.81|17917.81|17917.81|17917.81|17917.81|0
1640076840000|2021-12-21 08:54:00|17915.01|17915.01|17915.01|17915.01|17915.01|17915.01|17915.01|17915.01|0
1640076960000|2021-12-21 08:56:00|17916.41|17916.41|17920.6|17920.6|17920.6|17920.6|17916.41|17916.41|0
1640076970000|2021-12-21 08:56:10|17922|17922|17922|17922|17922|17922|17922|17922|0
1640077010000|2021-12-21 08:56:50|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|17924.8|0
1640077020000|2021-12-21 08:57:00|17936.7|17936.7|17935.3|17935.3|17936.7|17936.7|17935.3|17935.3|0
1640077050000|2021-12-21 08:57:30|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|17938.1|0
1640077200000|2021-12-21 09:00:00|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|17935.3|0
1640077210000|2021-12-21 09:00:10|17933.9|17933.9|17929.7|17929.7|17933.9|17933.9|17929.7|17929.7|0
1640077240000|2021-12-21 09:00:40|17933.67|17933.67|17933.67|17933.67|17933.67|17933.67|17933.67|17933.67|0
1640077260000|2021-12-21 09:01:00|17941.6|17941.6|17945.56|17945.56|17945.56|17945.56|17941.6|17941.6|0
1640077300000|2021-12-21 09:01:40|17946.02|17946.02|17946.94|17946.94|17946.94|17946.94|17946.02|17946.02|0
1640077360000|2021-12-21 09:02:40|17949.74|17949.74|17952.54|17952.54|17952.54|17952.54|17949.74|17949.74|0
1640077440000|2021-12-21 09:04:00|17956.5|17956.5|17952.54|17952.54|17962.45|17962.45|17952.54|17952.54|0
1640077460000|2021-12-21 09:04:20|17948.57|17948.57|17948.57|17948.57|17948.57|17948.57|17948.57|17948.57|0
1640077490000|2021-12-21 09:04:50|17951.37|17951.37|17951.37|17951.37|17951.37|17951.37|17951.37|17951.37|0
1640077500000|2021-12-21 09:05:00|17952.77|17952.77|17952.77|17952.77|17952.77|17952.77|17952.77|17952.77|0
1640077530000|2021-12-21 09:05:30|17964.67|17964.67|17967.45|17967.45|17967.45|17967.45|17964.67|17964.67|0
1640077560000|2021-12-21 09:06:00|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|0
1640077630000|2021-12-21 09:07:10|17968.85|17968.85|17967.45|17967.45|17968.85|17968.85|17967.45|17967.45|0
1640077700000|2021-12-21 09:08:20|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|0
1640077760000|2021-12-21 09:09:20|17973.04|17973.04|17973.04|17973.04|17973.04|17973.04|17973.04|17973.04|0
1640077800000|2021-12-21 09:10:00|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|0
1640077810000|2021-12-21 09:10:10|17967.45|17967.45|17971.64|17971.64|17971.64|17971.64|17967.45|17967.45|0
1640077820000|2021-12-21 09:10:20|17979.58|17979.58|17979.58|17979.58|17979.58|17979.58|17979.58|17979.58|0
1640077840000|2021-12-21 09:10:40|17975.61|17975.61|17971.64|17971.64|17975.61|17975.61|17971.64|17971.64|0
1640077890000|2021-12-21 09:11:30|17973.04|17973.04|17974.44|17974.44|17974.44|17974.44|17973.04|17973.04|0
1640077920000|2021-12-21 09:12:00|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|0
1640078050000|2021-12-21 09:14:10|17966.28|17966.28|17966.28|17966.28|17966.28|17966.28|17966.28|17966.28|0
1640078080000|2021-12-21 09:14:40|17958.35|17958.35|17958.35|17958.35|17958.35|17958.35|17958.35|17958.35|0
1640078090000|2021-12-21 09:14:50|17961.15|17961.15|17961.15|17961.15|17961.15|17961.15|17961.15|17961.15|0
1640078170000|2021-12-21 09:16:10|17969.08|17969.08|17969.08|17969.08|17969.08|17969.08|17969.08|17969.08|0
1640078210000|2021-12-21 09:16:50|17970.48|17970.48|17970.48|17970.48|17970.48|17970.48|17970.48|17970.48|0
1640078220000|2021-12-21 09:17:00|17966.28|17966.28|17962.32|17962.32|17966.28|17966.28|17962.32|17962.32|0
1640078230000|2021-12-21 09:17:10|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|17951.12|0
1640078240000|2021-12-21 09:17:20|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|17963.01|0
1640078510000|2021-12-21 09:21:50|17947.15|17947.15|17947.15|17947.15|17947.15|17947.15|17947.15|17947.15|0
1640078530000|2021-12-21 09:22:10|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|0
1640078540000|2021-12-21 09:22:20|17956.95|17956.95|17956.95|17956.95|17956.95|17956.95|17956.95|17956.95|0
1640078600000|2021-12-21 09:23:20|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|17959.75|0
1640078620000|2021-12-21 09:23:40|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|17955.55|0
1640078700000|2021-12-21 09:25:00|17959.75|17959.75|17958.35|17958.35|17959.75|17959.75|17958.35|17958.35|0
1640078710000|2021-12-21 09:25:10|17955.55|17955.55|17950.19|17950.19|17955.55|17955.55|17950.19|17950.19|0
1640078730000|2021-12-21 09:25:30|17942.26|17942.26|17942.26|17942.26|17942.26|17942.26|17942.26|17942.26|0
1640078740000|2021-12-21 09:25:40|17940.86|17940.86|17940.86|17940.86|17940.86|17940.86|17940.86|17940.86|0
1640078780000|2021-12-21 09:26:20|17942.26|17942.26|17943.66|17943.66|17943.66|17943.66|17942.26|17942.26|0
1640078800000|2021-12-21 09:26:40|17946.45|17946.45|17946.45|17946.45|17946.45|17946.45|17946.45|17946.45|0
1640078810000|2021-12-21 09:26:50|17942.49|17942.49|17944.33|17944.33|17944.33|17944.33|17942.49|17942.49|0
1640078820000|2021-12-21 09:27:00|17940.36|17940.36|17931.95|17931.95|17941.28|17941.28|17931.95|17931.95|0
1640078840000|2021-12-21 09:27:20|17933.35|17933.35|17931.95|17931.95|17933.35|17933.35|17931.95|17931.95|0
1640078850000|2021-12-21 09:27:30|17930.55|17930.55|17927.75|17927.75|17930.55|17930.55|17927.29|17927.29|0
1640078860000|2021-12-21 09:27:40|17927.29|17927.29|17927.75|17927.75|17927.75|17927.75|17927.29|17927.29|0
1640078870000|2021-12-21 09:27:50|17930.55|17930.55|17931.95|17931.95|17931.95|17931.95|17930.55|17930.55|0
1640078880000|2021-12-21 09:28:00|17932.41|17932.41|17932.41|17932.41|17932.41|17932.41|17932.41|17932.41|0
1640078890000|2021-12-21 09:28:10|17932.87|17932.87|17933.33|17933.33|17933.33|17933.33|17932.87|17932.87|0
1640078910000|2021-12-21 09:28:30|17934.25|17934.25|17934.25|17934.25|17934.25|17934.25|17934.25|17934.25|0
1640078930000|2021-12-21 09:28:50|17934.71|17934.71|17934.71|17934.71|17934.71|17934.71|17934.71|17934.71|0
1640078940000|2021-12-21 09:29:00|17933.33|17933.33|17934.25|17934.25|17934.71|17934.71|17933.33|17933.33|0
1640078960000|2021-12-21 09:29:20|17934.71|17934.71|17934.71|17934.71|17934.71|17934.71|17934.71|17934.71|0
1640079020000|2021-12-21 09:30:20|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|0
1640079080000|2021-12-21 09:31:20|17935.63|17935.63|17935.63|17935.63|17935.63|17935.63|17935.63|17935.63|0
1640079100000|2021-12-21 09:31:40|17932.83|17932.83|17932.83|17932.83|17932.83|17932.83|17932.83|17932.83|0
1640079180000|2021-12-21 09:33:00|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|0
1640079200000|2021-12-21 09:33:20|17929.1|17929.1|17929.1|17929.1|17929.1|17929.1|17929.1|17929.1|0
1640079240000|2021-12-21 09:34:00|17937.03|17937.03|17935.65|17935.65|17937.03|17937.03|17935.65|17935.65|0
1640079250000|2021-12-21 09:34:10|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|0
1640079280000|2021-12-21 09:34:40|17922.35|17922.35|17920.95|17920.95|17922.35|17922.35|17920.95|17920.95|0
1640079290000|2021-12-21 09:34:50|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|0
1640079310000|2021-12-21 09:35:10|17923.29|17923.29|17923.29|17923.29|17923.29|17923.29|17923.29|17923.29|0
1640079340000|2021-12-21 09:35:40|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|17926.09|0
1640079360000|2021-12-21 09:36:00|17924.69|17924.69|17924.69|17924.69|17924.69|17924.69|17924.69|17924.69|0
1640079370000|2021-12-21 09:36:10|17923.29|17923.29|17921.89|17921.89|17923.29|17923.29|17921.89|17921.89|0
1640079380000|2021-12-21 09:36:20|17919.1|17919.1|17920.5|17920.5|17920.5|17920.5|17919.1|17919.1|0
1640079400000|2021-12-21 09:36:40|17932.39|17932.39|17932.39|17932.39|17932.39|17932.39|17932.39|17932.39|0
1640079410000|2021-12-21 09:36:50|17936.59|17936.59|17948.49|17948.49|17948.49|17948.49|17936.59|17936.59|0
1640079440000|2021-12-21 09:37:20|17947.09|17947.09|17947.09|17947.09|17947.09|17947.09|17947.09|17947.09|0
1640079450000|2021-12-21 09:37:30|17951.05|17951.05|17951.05|17951.05|17951.05|17951.05|17951.05|17951.05|0
1640079510000|2021-12-21 09:38:30|17947.09|17947.09|17943.12|17943.12|17947.09|17947.09|17943.12|17943.12|0
1640079570000|2021-12-21 09:39:30|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|0
1640079650000|2021-12-21 09:40:50|17940.55|17940.55|17940.55|17940.55|17940.55|17940.55|17940.55|17940.55|0
1640079780000|2021-12-21 09:43:00|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|0
1640079790000|2021-12-21 09:43:10|17941.95|17941.95|17941.95|17941.95|17941.95|17941.95|17941.95|17941.95|0
1640079810000|2021-12-21 09:43:30|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|17939.16|0
1640079820000|2021-12-21 09:43:40|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|17937.76|0
1640079850000|2021-12-21 09:44:10|17936.36|17936.36|17936.36|17936.36|17936.36|17936.36|17936.36|17936.36|0
1640079910000|2021-12-21 09:45:10|17939.16|17939.16|17927.26|17927.26|17939.16|17939.16|17927.26|17927.26|0
1640080010000|2021-12-21 09:46:50|17923.29|17923.29|17923.29|17923.29|17923.29|17923.29|17923.29|17923.29|0
1640080050000|2021-12-21 09:47:30|17921.89|17921.89|17920.5|17920.5|17921.89|17921.89|17920.5|17920.5|0
1640080060000|2021-12-21 09:47:40|17921.89|17921.89|17921.89|17921.89|17921.89|17921.89|17921.89|17921.89|0
1640080090000|2021-12-21 09:48:10|17924.69|17924.69|17926.09|17926.09|17926.09|17926.09|17924.69|17924.69|0
1640080140000|2021-12-21 09:49:00|17921.89|17921.89|17923.29|17923.29|17923.29|17923.29|17921.89|17921.89|0
1640080220000|2021-12-21 09:50:20|17924.69|17924.69|17928.89|17928.89|17928.89|17928.89|17924.69|17924.69|0
1640080230000|2021-12-21 09:50:30|17930.29|17930.29|17930.29|17930.29|17930.29|17930.29|17930.29|17930.29|0
1640080300000|2021-12-21 09:51:40|17934.49|17934.49|17935.89|17935.89|17935.89|17935.89|17934.49|17934.49|0
1640080330000|2021-12-21 09:52:10|17938.69|17938.69|17941.49|17941.49|17941.49|17941.49|17938.69|17938.69|0
1640080360000|2021-12-21 09:52:40|17944.29|17944.29|17944.29|17944.29|17944.29|17944.29|17944.29|17944.29|0
1640080370000|2021-12-21 09:52:50|17945.69|17945.69|17965.51|17965.51|17965.51|17965.51|17945.69|17945.69|0
1640080390000|2021-12-21 09:53:10|17969.48|17969.48|17969.48|17969.48|17969.48|17969.48|17969.48|17969.48|0
1640080400000|2021-12-21 09:53:20|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|17965.28|0
1640080480000|2021-12-21 09:54:40|17977.17|17977.17|17977.17|17977.17|17977.17|17977.17|17977.17|17977.17|0
1640080500000|2021-12-21 09:55:00|17969.24|17969.24|17971.56|17971.56|17971.56|17971.56|17969.24|17969.24|0
1640080670000|2021-12-21 09:57:50|17974.36|17974.36|17975.76|17975.76|17975.76|17975.76|17974.36|17974.36|0
1640080740000|2021-12-21 09:59:00|17979.73|17979.73|17969.49|17969.49|17979.73|17979.73|17969.49|17969.49|0
1640080750000|2021-12-21 09:59:10|17970.89|17970.89|17968.09|17968.09|17972.29|17972.29|17968.09|17968.09|0
1640080760000|2021-12-21 09:59:20|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|17965.29|0
1640080770000|2021-12-21 09:59:30|17957.36|17957.36|17957.36|17957.36|17957.36|17957.36|17957.36|17957.36|0
1640080790000|2021-12-21 09:59:50|17953.4|17953.4|17953.4|17953.4|17953.4|17953.4|17953.4|17953.4|0
1640080820000|2021-12-21 10:00:20|17952|17952|17952|17952|17952|17952|17952|17952|0
1640080910000|2021-12-21 10:01:50|17948.03|17948.03|17943.83|17943.83|17948.03|17948.03|17943.83|17943.83|0
1640081070000|2021-12-21 10:04:30|17951.76|17951.76|17947.8|17947.8|17951.76|17951.76|17947.8|17947.8|0
1640081120000|2021-12-21 10:05:20|17945|17945|17943.6|17943.6|17945|17945|17943.6|17943.6|0
1640081150000|2021-12-21 10:05:50|17946.4|17946.4|17946.4|17946.4|17946.4|17946.4|17946.4|17946.4|0
1640081170000|2021-12-21 10:06:10|17949.2|17949.2|17949.2|17949.2|17949.2|17949.2|17949.2|17949.2|0
1640081180000|2021-12-21 10:06:20|17947.8|17947.8|17947.8|17947.8|17947.8|17947.8|17947.8|17947.8|0
1640081250000|2021-12-21 10:07:30|17943.83|17943.83|17948.03|17948.03|17948.03|17948.03|17943.83|17943.83|0
1640081300000|2021-12-21 10:08:20|17944.07|17944.07|17944.07|17944.07|17944.07|17944.07|17944.07|17944.07|0
1640081330000|2021-12-21 10:08:50|17946.87|17946.87|17946.87|17946.87|17946.87|17946.87|17946.87|17946.87|0
1640081380000|2021-12-21 10:09:40|17938.94|17938.94|17938.94|17938.94|17938.94|17938.94|17938.94|17938.94|0
1640081400000|2021-12-21 10:10:00|17934.74|17934.74|17934.74|17934.74|17934.74|17934.74|17931.94|17931.94|0
1640081410000|2021-12-21 10:10:10|17933.34|17933.34|17933.34|17933.34|17933.34|17933.34|17933.34|17933.34|0
1640081440000|2021-12-21 10:10:40|17934.74|17934.74|17936.14|17936.14|17936.14|17936.14|17934.74|17934.74|0
1640081530000|2021-12-21 10:12:10|17938.94|17938.94|17938.94|17938.94|17938.94|17938.94|17938.94|17938.94|0
1640081540000|2021-12-21 10:12:20|17927.04|17927.04|17923.07|17923.07|17927.04|17927.04|17923.07|17923.07|0
1640081560000|2021-12-21 10:12:40|17919.11|17919.11|17917.71|17917.71|17919.11|17919.11|17917.71|17917.71|0
1640081630000|2021-12-21 10:13:50|17918.63|17918.63|17918.63|17918.63|17918.63|17918.63|17918.63|17918.63|0
1640081660000|2021-12-21 10:14:20|17910.7|17910.7|17913.5|17913.5|17914.9|17914.9|17910.7|17910.7|0
1640081710000|2021-12-21 10:15:10|17917.46|17917.46|17909.53|17909.53|17917.46|17917.46|17909.53|17909.53|0
1640081720000|2021-12-21 10:15:20|17910.45|17910.45|17914.59|17914.59|17914.59|17914.59|17910.45|17910.45|0
1640081730000|2021-12-21 10:15:30|17910.62|17910.62|17910.62|17910.62|17910.62|17910.62|17910.62|17910.62|0
1640081790000|2021-12-21 10:16:30|17912.02|17912.02|17912.02|17912.02|17912.02|17912.02|17912.02|17912.02|0
1640081800000|2021-12-21 10:16:40|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|17915.99|0
1640081830000|2021-12-21 10:17:10|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|17914.61|0
1640081850000|2021-12-21 10:17:30|17910.64|17910.64|17910.64|17910.64|17910.64|17910.64|17910.64|17910.64|0
1640081860000|2021-12-21 10:17:40|17914.61|17914.61|17902.71|17902.71|17914.61|17914.61|17902.71|17902.71|0
1640081880000|2021-12-21 10:18:00|17904.11|17904.11|17904.11|17904.11|17904.11|17904.11|17904.11|17904.11|0
1640081900000|2021-12-21 10:18:20|17900.15|17900.15|17900.15|17900.15|17900.15|17900.15|17900.15|17900.15|0
1640081920000|2021-12-21 10:18:40|17895.95|17895.95|17895.95|17895.95|17895.95|17895.95|17895.95|17895.95|0
1640081940000|2021-12-21 10:19:00|17880.09|17880.09|17876.12|17876.12|17880.09|17880.09|17876.12|17876.12|0
1640081990000|2021-12-21 10:19:50|17877.52|17877.52|17877.52|17877.52|17877.52|17877.52|17877.52|17877.52|0
1640082020000|2021-12-21 10:20:20|17878.92|17878.92|17874.96|17874.96|17878.92|17878.92|17874.96|17874.96|0
1640082060000|2021-12-21 10:21:00|17878.92|17878.92|17874.96|17874.96|17878.92|17878.92|17874.96|17874.96|0
1640082080000|2021-12-21 10:21:20|17872.16|17872.16|17873.56|17873.56|17873.56|17873.56|17872.16|17872.16|0
1640082100000|2021-12-21 10:21:40|17869.59|17869.59|17869.59|17869.59|17869.59|17869.59|17869.59|17869.59|0
1640082120000|2021-12-21 10:22:00|17872.39|17872.39|17872.39|17872.39|17872.39|17872.39|17872.39|17872.39|0
1640082130000|2021-12-21 10:22:10|17873.79|17873.79|17879.16|17879.16|17879.16|17879.16|17871.23|17871.23|0
1640082170000|2021-12-21 10:22:50|17880.56|17880.56|17880.56|17880.56|17880.56|17880.56|17880.56|17880.56|0
1640082250000|2021-12-21 10:24:10|17896.42|17896.42|17896.42|17896.42|17896.42|17896.42|17896.42|17896.42|0
1640082270000|2021-12-21 10:24:30|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|0
1640082290000|2021-12-21 10:24:50|17903.18|17903.18|17903.18|17903.18|17903.18|17903.18|17903.18|17903.18|0
1640082300000|2021-12-21 10:25:00|17899.22|17899.22|17901.05|17901.05|17901.05|17901.05|17899.22|17899.22|0
1640082320000|2021-12-21 10:25:20|17899.65|17899.65|17899.65|17899.65|17899.65|17899.65|17899.65|17899.65|0
1640082410000|2021-12-21 10:26:50|17902.45|17902.45|17902.45|17902.45|17902.45|17902.45|17902.45|17902.45|0
1640082430000|2021-12-21 10:27:10|17918.31|17918.31|17950.04|17950.04|17950.04|17950.04|17918.31|17918.31|0
1640082440000|2021-12-21 10:27:20|17957.97|17957.97|17957.97|17957.97|17957.97|17957.97|17957.97|17957.97|0
1640082520000|2021-12-21 10:28:40|17953.77|17953.77|17956.57|17956.57|17956.57|17956.57|17953.77|17953.77|0
1640082540000|2021-12-21 10:29:00|17952.6|17952.6|17952.6|17952.6|17952.6|17952.6|17952.6|17952.6|0
1640082550000|2021-12-21 10:29:10|17948.64|17948.64|17948.64|17948.64|17948.64|17948.64|17948.64|17948.64|0
1640082670000|2021-12-21 10:31:10|17950.04|17950.04|17951.44|17951.44|17951.44|17951.44|17950.04|17950.04|0
1640082680000|2021-12-21 10:31:20|17954.23|17954.23|17954.23|17954.23|17954.23|17954.23|17954.23|17954.23|0
1640082690000|2021-12-21 10:31:30|17950.27|17950.27|17950.27|17950.27|17950.27|17950.27|17950.27|17950.27|0
1640082720000|2021-12-21 10:32:00|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|0
1640082800000|2021-12-21 10:33:20|17949.1|17949.1|17949.1|17949.1|17949.1|17949.1|17949.1|17949.1|0
1640082810000|2021-12-21 10:33:30|17957.03|17957.03|17961|17961|17961|17961|17957.03|17957.03|0
1640082850000|2021-12-21 10:34:10|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|0
1640082930000|2021-12-21 10:35:30|17957.27|17957.27|17957.27|17957.27|17957.27|17957.27|17957.27|17957.27|0
1640082990000|2021-12-21 10:36:30|17960.07|17960.07|17960.07|17960.07|17960.07|17960.07|17960.07|17960.07|0
1640083010000|2021-12-21 10:36:50|17957.27|17957.27|17955.87|17955.87|17957.27|17957.27|17955.87|17955.87|0
1640083020000|2021-12-21 10:37:00|17967.76|17967.76|17967.76|17967.76|17967.76|17967.76|17967.76|17967.76|0
1640083030000|2021-12-21 10:37:10|17971.73|17971.73|17971.73|17971.73|17971.73|17971.73|17971.73|17971.73|0
1640083050000|2021-12-21 10:37:30|17972.19|17972.19|17972.19|17972.19|17972.19|17972.19|17972.19|17972.19|0
1640083060000|2021-12-21 10:37:40|17968.22|17968.22|17968.22|17968.22|17968.22|17968.22|17968.22|17968.22|0
1640083090000|2021-12-21 10:38:10|17968.68|17968.68|17959.35|17959.35|17968.68|17968.68|17959.35|17959.35|0
1640083140000|2021-12-21 10:39:00|17952.36|17952.36|17948.39|17948.39|17952.36|17952.36|17948.39|17948.39|0
1640083150000|2021-12-21 10:39:10|17940.46|17940.46|17940.46|17940.46|17940.46|17940.46|17940.46|17940.46|0
1640083170000|2021-12-21 10:39:30|17944.42|17944.42|17944.42|17944.42|17944.42|17944.42|17944.42|17944.42|0
1640083180000|2021-12-21 10:39:40|17948.39|17948.39|17948.39|17948.39|17948.39|17948.39|17948.39|17948.39|0
1640083190000|2021-12-21 10:39:50|17949.79|17949.79|17952.59|17952.59|17952.59|17952.59|17949.79|17949.79|0
1640083240000|2021-12-21 10:40:40|17948.62|17948.62|17941.63|17941.63|17948.62|17948.62|17941.63|17941.63|0
1640083270000|2021-12-21 10:41:10|17937.66|17937.66|17937.66|17937.66|17937.66|17937.66|17937.66|17937.66|0
1640083390000|2021-12-21 10:43:10|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|0
1640083500000|2021-12-21 10:45:00|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|17937.43|0
1640083510000|2021-12-21 10:45:10|17938.83|17938.83|17938.83|17938.83|17938.83|17938.83|17938.83|17938.83|0
1640083540000|2021-12-21 10:45:40|17943.03|17943.03|17943.03|17943.03|17943.03|17943.03|17943.03|17943.03|0
1640083610000|2021-12-21 10:46:50|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|17946.99|0
1640083620000|2021-12-21 10:47:00|17944.19|17944.19|17948.16|17948.16|17948.16|17948.16|17944.19|17944.19|0
1640083640000|2021-12-21 10:47:20|17944.19|17944.19|17940.23|17940.23|17944.19|17944.19|17940.23|17940.23|0
1640083670000|2021-12-21 10:47:50|17943.03|17943.03|17950.96|17950.96|17950.96|17950.96|17943.03|17943.03|0
1640083700000|2021-12-21 10:48:20|17954.92|17954.92|17954.92|17954.92|17954.92|17954.92|17954.92|17954.92|0
1640083710000|2021-12-21 10:48:30|17955.38|17955.38|17955.38|17955.38|17955.38|17955.38|17955.38|17955.38|0
1640083800000|2021-12-21 10:50:00|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|0
1640083830000|2021-12-21 10:50:30|17955.38|17955.38|17955.38|17955.38|17955.38|17955.38|17955.38|17955.38|0
1640083870000|2021-12-21 10:51:10|17954.92|17954.92|17954.92|17954.92|17954.92|17954.92|17954.92|17954.92|0
1640083880000|2021-12-21 10:51:20|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|17954.46|0
1640083920000|2021-12-21 10:52:00|17958.43|17958.43|17958.43|17958.43|17958.43|17958.43|17958.43|17958.43|0
1640084050000|2021-12-21 10:54:10|17962.62|17962.62|17962.62|17962.62|17966.59|17966.59|17962.62|17962.62|0
1640084060000|2021-12-21 10:54:20|17958.66|17958.66|17957.26|17957.26|17958.66|17958.66|17957.26|17957.26|0
1640084120000|2021-12-21 10:55:20|17958.66|17958.66|17960.06|17960.06|17960.06|17960.06|17958.66|17958.66|0
1640084140000|2021-12-21 10:55:40|17961.46|17961.46|17961.46|17961.46|17961.46|17961.46|17961.46|17961.46|0
1640084260000|2021-12-21 10:57:40|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|17969.39|0
1640084270000|2021-12-21 10:57:50|17977.32|17977.32|17981.28|17981.28|17981.28|17981.28|17977.32|17977.32|0
1640084290000|2021-12-21 10:58:10|17982.68|17982.68|17982.68|17982.68|17982.68|17982.68|17982.68|17982.68|0
1640084310000|2021-12-21 10:58:30|17986.65|17986.65|17982.68|17982.68|17986.65|17986.65|17982.68|17982.68|0
1640084320000|2021-12-21 10:58:40|17979.89|17979.89|17979.89|17979.89|17979.89|17979.89|17979.89|17979.89|0
1640084480000|2021-12-21 11:01:20|17978.49|17978.49|17978.49|17978.49|17978.49|17978.49|17978.49|17978.49|0
1640084500000|2021-12-21 11:01:40|17981.28|17981.28|17981.28|17981.28|17981.28|17981.28|17981.28|17981.28|0
1640084640000|2021-12-21 11:04:00|17984.08|17984.08|17980.12|17980.12|17984.08|17984.08|17980.12|17980.12|0
1640084670000|2021-12-21 11:04:30|17982.92|17982.92|17988.52|17988.52|17988.52|17988.52|17982.92|17982.92|0
1640084680000|2021-12-21 11:04:40|17980.59|17980.59|17976.62|17976.62|17980.59|17980.59|17976.62|17976.62|0
1640084690000|2021-12-21 11:04:50|17972.65|17972.65|17972.65|17972.65|17972.65|17972.65|17972.65|17972.65|0
1640084700000|2021-12-21 11:05:00|17971.26|17971.26|17969.86|17969.86|17971.26|17971.26|17969.86|17969.86|0
1640084890000|2021-12-21 11:08:10|17967.06|17967.06|17967.06|17967.06|17967.06|17967.06|17965.66|17965.66|0
1640084980000|2021-12-21 11:09:40|17959.13|17959.13|17959.13|17959.13|17959.13|17959.13|17959.13|17959.13|0
1640085060000|2021-12-21 11:11:00|17957.73|17957.73|17957.73|17957.73|17957.73|17957.73|17957.73|17957.73|0
1640085080000|2021-12-21 11:11:20|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|0
1640085110000|2021-12-21 11:11:50|17950.96|17950.96|17950.96|17950.96|17950.96|17950.96|17950.96|17950.96|0
1640085150000|2021-12-21 11:12:30|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|17954.93|0
1640085170000|2021-12-21 11:12:50|17957.73|17957.73|17957.73|17957.73|17957.73|17957.73|17956.33|17956.33|0
1640085180000|2021-12-21 11:13:00|17956.33|17956.33|17956.33|17956.33|17956.33|17956.33|17956.33|17956.33|0
1640085250000|2021-12-21 11:14:10|17964.26|17964.26|17964.26|17964.26|17964.26|17964.26|17964.26|17964.26|0
1640085300000|2021-12-21 11:15:00|17960.29|17960.29|17960.29|17960.29|17960.29|17960.29|17960.29|17960.29|0
1640085320000|2021-12-21 11:15:20|17959.83|17959.83|17954.49|17954.49|17959.83|17959.83|17954.49|17954.49|0
1640085380000|2021-12-21 11:16:20|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|0
1640085430000|2021-12-21 11:17:10|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|0
1640085440000|2021-12-21 11:17:20|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|17960.09|0
1640085460000|2021-12-21 11:17:40|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|17958.69|0
1640085480000|2021-12-21 11:18:00|17964.28|17964.28|17964.28|17964.28|17964.28|17964.28|17964.28|17964.28|0
1640085590000|2021-12-21 11:19:50|17967.08|17967.08|17968.48|17968.48|17968.48|17968.48|17967.08|17967.08|0
1640085600000|2021-12-21 11:20:00|17965.68|17965.68|17965.68|17965.68|17965.68|17965.68|17965.68|17965.68|0
1640085700000|2021-12-21 11:21:40|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|0
1640085840000|2021-12-21 11:24:00|17974.08|17974.08|17974.08|17974.08|17974.08|17974.08|17974.08|17974.08|0
1640085870000|2021-12-21 11:24:30|17969.88|17969.88|17969.88|17969.88|17969.88|17969.88|17969.88|17969.88|0
1640085890000|2021-12-21 11:24:50|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|17971.28|0
1640085920000|2021-12-21 11:25:20|17972.68|17972.68|17972.68|17972.68|17972.68|17972.68|17972.68|17972.68|0
1640085980000|2021-12-21 11:26:20|17984.58|17984.58|17988.54|17988.54|17988.54|17988.54|17984.58|17984.58|0
1640085990000|2021-12-21 11:26:30|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|17984.58|0
1640086010000|2021-12-21 11:26:50|17985.98|17985.98|17985.98|17985.98|17985.98|17985.98|17985.98|17985.98|0
1640086030000|2021-12-21 11:27:10|17990.18|17990.18|17991.58|17991.58|17991.58|17991.58|17990.18|17990.18|0
1640086100000|2021-12-21 11:28:20|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|17995.54|0
1640086130000|2021-12-21 11:28:50|17998.34|17998.34|17998.34|17998.34|17998.34|17998.34|17998.34|17998.34|0
1640086160000|2021-12-21 11:29:20|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|0
1640086180000|2021-12-21 11:29:40|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|0
1640086200000|2021-12-21 11:30:00|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|18016.53|0
1640086240000|2021-12-21 11:30:40|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|18008.6|0
1640086410000|2021-12-21 11:33:30|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|18004.64|0
1640086420000|2021-12-21 11:33:40|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|18000.67|0
1640086530000|2021-12-21 11:35:30|18004.64|18004.64|18007.44|18007.44|18007.44|18007.44|18004.64|18004.64|0
1640086640000|2021-12-21 11:37:20|18007.9|18007.9|18007.9|18007.9|18007.9|18007.9|18007.9|18007.9|0
1640086660000|2021-12-21 11:37:40|17996|17996|17996|17996|17996|17996|17996|17996|0
1640086730000|2021-12-21 11:38:50|17994.6|17994.6|17996|17996|17996|17996|17994.6|17994.6|0
1640086740000|2021-12-21 11:39:00|17999.97|17999.97|17999.97|17999.97|17999.97|17999.97|17999.97|17999.97|0
1640086770000|2021-12-21 11:39:30|17998.59|17998.59|17997.67|17997.67|17998.59|17998.59|17997.67|17997.67|0
1640086780000|2021-12-21 11:39:40|17993.7|17993.7|17993.7|17993.7|17993.7|17993.7|17993.7|17993.7|0
1640086840000|2021-12-21 11:40:40|17992.3|17992.3|17993.7|17993.7|17993.7|17993.7|17992.3|17992.3|0
1640086880000|2021-12-21 11:41:20|17993.24|17993.24|17992.78|17992.78|17993.24|17993.24|17992.78|17992.78|0
1640086890000|2021-12-21 11:41:30|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|17990.94|0
1640086900000|2021-12-21 11:41:40|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|0
1640086930000|2021-12-21 11:42:10|17990.92|17990.92|17990.92|17990.92|17990.92|17990.92|17990.92|17990.92|0
1640087000000|2021-12-21 11:43:20|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|17986.96|0
1640087010000|2021-12-21 11:43:30|17985.56|17985.56|17988.36|17988.36|17988.36|17988.36|17985.56|17985.56|0
1640087030000|2021-12-21 11:43:50|17993.96|17993.96|17998.15|17998.15|17998.15|17998.15|17993.96|17993.96|0
1640087040000|2021-12-21 11:44:00|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|0
1640087050000|2021-12-21 11:44:10|17991.16|17991.16|17993.96|17993.96|17993.96|17993.96|17991.16|17991.16|0
1640087070000|2021-12-21 11:44:30|17991.16|17991.16|17991.16|17991.16|17991.16|17991.16|17991.16|17991.16|0
1640087150000|2021-12-21 11:45:50|17989.76|17989.76|17989.76|17989.76|17989.76|17989.76|17989.76|17989.76|0
1640087260000|2021-12-21 11:47:40|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|17993.96|0
1640087280000|2021-12-21 11:48:00|17991.16|17991.16|17992.56|17992.56|17992.56|17992.56|17991.16|17991.16|0
1640087360000|2021-12-21 11:49:20|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|17996.75|0
1640087410000|2021-12-21 11:50:10|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|0
1640087470000|2021-12-21 11:51:10|18004.92|18004.92|18006.32|18006.32|18006.32|18006.32|18004.92|18004.92|0
1640087540000|2021-12-21 11:52:20|18011.92|18011.92|18011.92|18011.92|18011.92|18011.92|18011.92|18011.92|0
1640087590000|2021-12-21 11:53:10|18006.32|18006.32|18007.72|18007.72|18007.72|18007.72|18006.32|18006.32|0
1640087610000|2021-12-21 11:53:30|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|18010.52|0
1640087640000|2021-12-21 11:54:00|18006.32|18006.32|18006.32|18006.32|18006.32|18006.32|18006.32|18006.32|0
1640087660000|2021-12-21 11:54:20|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|0
1640087680000|2021-12-21 11:54:40|18014.25|18014.25|18014.25|18014.25|18014.25|18014.25|18014.25|18014.25|0
1640087690000|2021-12-21 11:54:50|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|0
1640087740000|2021-12-21 11:55:40|18009.36|18009.36|18009.36|18009.36|18009.36|18009.36|18009.36|18009.36|0
1640087750000|2021-12-21 11:55:50|18005.4|18005.4|18004|18004|18005.4|18005.4|18004|18004|0
1640087800000|2021-12-21 11:56:40|17999.8|17999.8|17998.4|17998.4|17999.8|17999.8|17998.4|17998.4|0
1640087810000|2021-12-21 11:56:50|17995.6|17995.6|17997|17997|17997|17997|17995.6|17995.6|0
1640087860000|2021-12-21 11:57:40|17991.4|17991.4|17988.6|17988.6|17991.4|17991.4|17988.6|17988.6|0
1640087880000|2021-12-21 11:58:00|17987.2|17987.2|17991.17|17991.17|17991.17|17991.17|17987.2|17987.2|0
1640087890000|2021-12-21 11:58:10|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|0
1640087910000|2021-12-21 11:58:30|17983.01|17983.01|17983.01|17983.01|17983.01|17983.01|17983.01|17983.01|0
1640087970000|2021-12-21 11:59:30|17976.01|17976.01|17976.01|17976.01|17976.01|17976.01|17976.01|17976.01|0
1640088010000|2021-12-21 12:00:10|17972.04|17972.04|17972.04|17972.04|17972.04|17972.04|17972.04|17972.04|0
1640088020000|2021-12-21 12:00:20|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|17968.08|0
1640088060000|2021-12-21 12:01:00|17972.04|17972.04|17972.04|17972.04|17972.04|17972.04|17972.04|17972.04|0
1640088070000|2021-12-21 12:01:10|17976.01|17976.01|17976.01|17976.01|17976.01|17976.01|17976.01|17976.01|0
1640088090000|2021-12-21 12:01:30|17981.61|17981.61|17981.61|17981.61|17981.61|17981.61|17981.61|17981.61|0
1640088380000|2021-12-21 12:06:20|17988.6|17988.6|17988.6|17988.6|17988.6|17988.6|17988.6|17988.6|0
1640088410000|2021-12-21 12:06:50|17991.4|17991.4|17986.04|17986.04|17991.4|17991.4|17986.04|17986.04|0
1640088420000|2021-12-21 12:07:00|17987.44|17987.44|17987.44|17987.44|17987.44|17987.44|17987.44|17987.44|0
1640088490000|2021-12-21 12:08:10|17983.47|17983.47|17989.07|17989.07|17989.07|17989.07|17983.47|17983.47|0
1640088500000|2021-12-21 12:08:20|17993.04|17993.04|17993.04|17993.04|17993.04|17993.04|17993.04|17993.04|0
1640088520000|2021-12-21 12:08:40|17987.44|17987.44|17987.44|17987.44|17987.44|17987.44|17987.44|17987.44|0
1640088530000|2021-12-21 12:08:50|17991.4|17991.4|17991.4|17991.4|17991.4|17991.4|17991.4|17991.4|0
1640088570000|2021-12-21 12:09:30|17994.2|17994.2|17994.2|17994.2|17994.2|17994.2|17994.2|17994.2|0
1640088840000|2021-12-21 12:14:00|17988.6|17988.6|17990|17990|17990|17990|17988.6|17988.6|0
1640089040000|2021-12-21 12:17:20|17997|17997|17998.4|17998.4|18002.6|18002.6|17997|17997|0
1640089070000|2021-12-21 12:17:50|18002.6|18002.6|18002.6|18002.6|18002.6|18002.6|18002.6|18002.6|0
1640089080000|2021-12-21 12:18:00|18001.2|18001.2|18001.2|18001.2|18001.2|18001.2|18001.2|18001.2|0
1640089090000|2021-12-21 12:18:10|17999.8|17999.8|17998.63|17998.63|18001.2|18001.2|17997.23|17997.23|0
1640089110000|2021-12-21 12:18:30|18001.43|18001.43|17997.23|17997.23|18001.43|18001.43|17997.23|17997.23|0
1640089120000|2021-12-21 12:18:40|18001.2|18001.2|17997.23|17997.23|18001.2|18001.2|17997.23|17997.23|0
1640089130000|2021-12-21 12:18:50|17994.44|17994.44|17994.44|17994.44|17994.44|17994.44|17994.44|17994.44|0
1640089170000|2021-12-21 12:19:30|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|0
1640089200000|2021-12-21 12:20:00|17992.58|17992.58|17992.58|17992.58|17992.58|17992.58|17992.58|17992.58|0
1640089230000|2021-12-21 12:20:30|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|0
1640089280000|2021-12-21 12:21:20|17996.77|17996.77|17996.77|17996.77|17996.77|17996.77|17996.77|17996.77|0
1640089320000|2021-12-21 12:22:00|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|0
1640089360000|2021-12-21 12:22:40|17995.38|17995.38|17995.38|17995.38|17995.38|17995.38|17995.38|17995.38|0
1640089390000|2021-12-21 12:23:10|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|17993.98|0
1640089420000|2021-12-21 12:23:40|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|0
1640089430000|2021-12-21 12:23:50|17996.54|17996.54|17996.54|17996.54|17996.54|17996.54|17996.54|17996.54|0
1640089470000|2021-12-21 12:24:30|18000.51|18000.51|18000.51|18000.51|18000.51|18000.51|18000.51|18000.51|0
1640089510000|2021-12-21 12:25:10|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|0
1640089590000|2021-12-21 12:26:30|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|17997.94|0
1640089690000|2021-12-21 12:28:10|18000.74|18000.74|18002.14|18002.14|18002.14|18002.14|18000.74|18000.74|0
1640089740000|2021-12-21 12:29:00|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|0
1640089760000|2021-12-21 12:29:20|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|0
1640089770000|2021-12-21 12:29:30|18004.71|18004.71|18001.91|18001.91|18004.71|18004.71|18001.91|18001.91|0
1640089800000|2021-12-21 12:30:00|17996.31|17996.31|17996.31|17996.31|17996.31|17996.31|17996.31|17996.31|0
1640089810000|2021-12-21 12:30:10|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|0
1640089830000|2021-12-21 12:30:30|18001.44|18001.44|18001.44|18001.44|18001.44|18001.44|18001.44|18001.44|0
1640089870000|2021-12-21 12:31:10|17993.51|17993.51|17989.54|17989.54|17993.51|17993.51|17989.54|17989.54|0
1640089920000|2021-12-21 12:32:00|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|17993.51|0
1640089940000|2021-12-21 12:32:20|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|0
1640089950000|2021-12-21 12:32:30|17988.14|17988.14|17988.14|17988.14|17988.14|17988.14|17988.14|17988.14|0
1640090020000|2021-12-21 12:33:40|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|0
1640090080000|2021-12-21 12:34:40|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|17990.48|0
1640090090000|2021-12-21 12:34:50|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|0
1640090190000|2021-12-21 12:36:30|17979.75|17979.75|17979.75|17979.75|17979.75|17979.75|17979.75|17979.75|0
1640090220000|2021-12-21 12:37:00|17983.72|17983.72|17983.72|17983.72|17983.72|17983.72|17983.72|17983.72|0
1640090290000|2021-12-21 12:38:10|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|17987.68|0
1640090300000|2021-12-21 12:38:20|17989.08|17989.08|17990.48|17990.48|17990.48|17990.48|17989.08|17989.08|0
1640090340000|2021-12-21 12:39:00|17991.88|17991.88|17987.68|17987.68|17991.88|17991.88|17987.68|17987.68|0
1640090350000|2021-12-21 12:39:10|17987.22|17987.22|17987.22|17987.22|17987.22|17987.22|17987.22|17987.22|0
1640090420000|2021-12-21 12:40:20|17984.43|17984.43|17985.83|17985.83|17985.83|17985.83|17984.43|17984.43|0
1640090430000|2021-12-21 12:40:30|17984.43|17984.43|17984.43|17984.43|17984.43|17984.43|17984.43|17984.43|0
1640090640000|2021-12-21 12:44:00|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|17992.36|0
1640090700000|2021-12-21 12:45:00|17996.55|17996.55|17996.55|17996.55|17996.55|17996.55|17996.55|17996.55|0
1640090790000|2021-12-21 12:46:30|18000.52|18000.52|18001.92|18001.92|18001.92|18001.92|18000.52|18000.52|0
1640090840000|2021-12-21 12:47:20|18003.32|18003.32|17999.35|17999.35|18003.32|18003.32|17999.35|17999.35|0
1640091030000|2021-12-21 12:50:30|18003.32|18003.32|18003.32|18003.32|18003.32|18003.32|18003.32|18003.32|0
1640091150000|2021-12-21 12:52:30|18004.72|18004.72|18004.72|18004.72|18004.72|18004.72|18004.72|18004.72|0
1640091170000|2021-12-21 12:52:50|18000.75|18000.75|18000.75|18000.75|18000.75|18000.75|18000.75|18000.75|0
1640091220000|2021-12-21 12:53:40|18002.15|18002.15|18010.08|18010.08|18010.08|18010.08|18002.15|18002.15|0
1640091260000|2021-12-21 12:54:20|18011.48|18011.48|18011.48|18011.48|18011.48|18011.48|18011.48|18011.48|0
1640091270000|2021-12-21 12:54:30|18008.68|18008.68|18008.68|18008.68|18008.68|18008.68|18008.68|18008.68|0
1640091310000|2021-12-21 12:55:10|18012.65|18012.65|18016.61|18016.61|18016.61|18016.61|18012.65|18012.65|0
1640091370000|2021-12-21 12:56:10|18015.21|18015.21|18015.21|18015.21|18015.21|18015.21|18015.21|18015.21|0
1640091450000|2021-12-21 12:57:30|18012.42|18012.42|18012.42|18012.42|18012.42|18012.42|18012.42|18012.42|0
1640091590000|2021-12-21 12:59:50|18016.38|18016.38|18016.38|18016.38|18016.38|18016.38|18016.38|18016.38|0
1640091640000|2021-12-21 13:00:40|18012.42|18012.42|18004.25|18004.25|18012.42|18012.42|18004.25|18004.25|0
1640091660000|2021-12-21 13:01:00|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|0
1640091720000|2021-12-21 13:02:00|17998.89|17998.89|17998.89|17998.89|17998.89|17998.89|17998.89|17998.89|0
1640091740000|2021-12-21 13:02:20|17994.92|17994.92|17994.92|17994.92|17994.92|17994.92|17994.92|17994.92|0
1640091760000|2021-12-21 13:02:40|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|0
1640091800000|2021-12-21 13:03:20|17986.99|17986.99|17986.99|17986.99|17986.99|17986.99|17986.99|17986.99|0
1640091950000|2021-12-21 13:05:50|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|0
1640091980000|2021-12-21 13:06:20|17979.06|17979.06|17979.06|17979.06|17979.06|17979.06|17979.06|17979.06|0
1640091990000|2021-12-21 13:06:30|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|0
1640092040000|2021-12-21 13:07:20|17984.43|17984.43|17984.43|17984.43|17984.43|17984.43|17984.43|17984.43|0
1640092060000|2021-12-21 13:07:40|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|17983.03|0
1640092120000|2021-12-21 13:08:40|17977.43|17977.43|17965.07|17965.07|17977.43|17977.43|17965.07|17965.07|0
1640092180000|2021-12-21 13:09:40|17964.61|17964.61|17963.69|17963.69|17964.61|17964.61|17963.69|17963.69|0
1640092190000|2021-12-21 13:09:50|17962.29|17962.29|17962.29|17962.29|17962.29|17962.29|17962.29|17962.29|0
1640092320000|2021-12-21 13:12:00|17958.1|17958.1|17958.1|17958.1|17958.1|17958.1|17958.1|17958.1|0
1640092330000|2021-12-21 13:12:10|17950.17|17950.17|17950.17|17950.17|17950.17|17950.17|17950.17|17950.17|0
1640092460000|2021-12-21 13:14:20|17951.57|17951.57|17951.57|17951.57|17951.57|17951.57|17951.57|17951.57|0
1640092550000|2021-12-21 13:15:50|17955.53|17955.53|17955.53|17955.53|17955.53|17955.53|17955.53|17955.53|0
1640092650000|2021-12-21 13:17:30|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|0
1640092760000|2021-12-21 13:19:20|17963.69|17963.69|17963.69|17963.69|17963.69|17963.69|17963.69|17963.69|0
1640092840000|2021-12-21 13:20:40|17967.89|17967.89|17967.89|17967.89|17967.89|17967.89|17967.89|17967.89|0
1640092850000|2021-12-21 13:20:50|17965.09|17965.09|17963.69|17963.69|17965.09|17965.09|17962.29|17962.29|0
1640092990000|2021-12-21 13:23:10|17967.89|17967.89|17967.89|17967.89|17967.89|17967.89|17967.89|17967.89|0
1640093010000|2021-12-21 13:23:30|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|0
1640093080000|2021-12-21 13:24:40|17965.33|17965.33|17965.33|17965.33|17965.33|17965.33|17965.33|17965.33|0
1640093100000|2021-12-21 13:25:00|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|17963.93|0
1640093120000|2021-12-21 13:25:20|17965.33|17965.33|17970.69|17970.69|17970.69|17970.69|17965.33|17965.33|0
1640093140000|2021-12-21 13:25:40|17973.49|17973.49|17969.29|17969.29|17973.49|17973.49|17969.29|17969.29|0
1640093160000|2021-12-21 13:26:00|17967.89|17967.89|17966.49|17966.49|17967.89|17967.89|17966.49|17966.49|0
1640093220000|2021-12-21 13:27:00|17958.56|17958.56|17958.56|17958.56|17958.56|17958.56|17958.56|17958.56|0
1640093280000|2021-12-21 13:28:00|17962.53|17962.53|17962.53|17962.53|17962.53|17962.53|17962.53|17962.53|0
1640093290000|2021-12-21 13:28:10|17966.49|17966.49|17966.26|17966.26|17970.46|17970.46|17966.26|17966.26|0
1640093340000|2021-12-21 13:29:00|17962.29|17962.29|17962.29|17962.29|17962.29|17962.29|17962.29|17962.29|0
1640093440000|2021-12-21 13:30:40|17958.1|17958.1|17956.7|17956.7|17958.1|17958.1|17956.7|17956.7|0
1640093450000|2021-12-21 13:30:50|17955.3|17955.3|17955.3|17955.3|17955.3|17955.3|17955.3|17955.3|0
1640093460000|2021-12-21 13:31:00|17958.1|17958.1|17958.1|17958.1|17958.1|17958.1|17958.1|17958.1|0
1640093470000|2021-12-21 13:31:10|17959.5|17959.5|17956.93|17956.93|17960.9|17960.9|17956.93|17956.93|0
1640093530000|2021-12-21 13:32:10|17956.47|17956.47|17956.47|17956.47|17956.47|17956.47|17956.47|17956.47|0
1640093540000|2021-12-21 13:32:20|17948.54|17948.54|17948.54|17948.54|17948.54|17948.54|17948.54|17948.54|0
1640093600000|2021-12-21 13:33:20|17948.08|17948.08|17948.08|17948.08|17948.08|17948.08|17948.08|17948.08|0
1640093650000|2021-12-21 13:34:10|17956.01|17956.01|17958.81|17958.81|17958.81|17958.81|17956.01|17956.01|0
1640093700000|2021-12-21 13:35:00|17954.84|17954.84|17954.84|17954.84|17954.84|17954.84|17954.84|17954.84|0
1640093730000|2021-12-21 13:35:30|17954.38|17954.38|17954.38|17954.38|17954.38|17954.38|17954.38|17954.38|0
1640093840000|2021-12-21 13:37:20|17958.35|17958.35|17962.31|17962.31|17962.31|17962.31|17958.35|17958.35|0
1640093860000|2021-12-21 13:37:40|17963.71|17963.71|17963.71|17963.71|17963.71|17963.71|17963.71|17963.71|0
1640093880000|2021-12-21 13:38:00|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|17955.78|0
1640093930000|2021-12-21 13:38:50|17956.7|17956.7|17956.7|17956.7|17956.7|17956.7|17956.7|17956.7|0
1640093950000|2021-12-21 13:39:10|17960.9|17960.9|17960.9|17960.9|17960.9|17960.9|17960.9|17960.9|0
1640094010000|2021-12-21 13:40:10|17963.7|17963.7|17963.7|17963.7|17963.7|17963.7|17963.7|17963.7|0
1640094060000|2021-12-21 13:41:00|17962.3|17962.3|17962.3|17962.3|17962.3|17962.3|17962.3|17962.3|0
1640094130000|2021-12-21 13:42:10|17967.9|17967.9|17967.9|17967.9|17967.9|17967.9|17967.9|17967.9|0
1640094140000|2021-12-21 13:42:20|17965.1|17965.1|17963.7|17963.7|17965.1|17965.1|17963.7|17963.7|0
1640094150000|2021-12-21 13:42:30|17971.63|17971.63|17971.63|17971.63|17971.63|17971.63|17971.63|17971.63|0
1640094190000|2021-12-21 13:43:10|17974.43|17974.43|17974.43|17974.43|17974.43|17974.43|17974.43|17974.43|0
1640094260000|2021-12-21 13:44:20|17973.51|17973.51|17973.51|17973.51|17973.51|17973.51|17973.51|17973.51|0
1640094280000|2021-12-21 13:44:40|17972.59|17972.59|17972.59|17972.59|17972.59|17972.59|17972.59|17972.59|0
1640094290000|2021-12-21 13:44:50|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|17966.99|0
1640094300000|2021-12-21 13:45:00|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|17969.79|0
1640094360000|2021-12-21 13:46:00|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|17970.25|0
1640094500000|2021-12-21 13:48:20|17969.33|17969.33|17969.33|17969.33|17969.33|17969.33|17969.33|17969.33|0
1640094600000|2021-12-21 13:50:00|17967.93|17967.93|17967.93|17967.93|17967.93|17967.93|17967.93|17967.93|0
1640094630000|2021-12-21 13:50:30|17970.73|17970.73|17967.93|17967.93|17970.73|17970.73|17967.93|17967.93|0
1640094790000|2021-12-21 13:53:10|17970.73|17970.73|17970.73|17970.73|17970.73|17970.73|17970.73|17970.73|0
1640094820000|2021-12-21 13:53:40|17974.7|17974.7|17974.7|17974.7|17974.7|17974.7|17974.7|17974.7|0
1640094860000|2021-12-21 13:54:20|17986.59|17986.59|17978.66|17978.66|17986.59|17986.59|17978.66|17978.66|0
1640094880000|2021-12-21 13:54:40|17977.26|17977.26|17977.26|17977.26|17977.26|17977.26|17977.26|17977.26|0
1640094920000|2021-12-21 13:55:20|17980.06|17980.06|17980.06|17980.06|17980.06|17980.06|17980.06|17980.06|0
1640094930000|2021-12-21 13:55:30|17978.66|17978.66|17977.26|17977.26|17978.66|17978.66|17977.26|17977.26|0
1640095090000|2021-12-21 13:58:10|17989.16|17989.16|17989.16|17989.16|17989.16|17989.16|17989.16|17989.16|0
1640095110000|2021-12-21 13:58:30|17993.12|17993.12|17993.12|17993.12|17993.12|17993.12|17993.12|17993.12|0
1640095130000|2021-12-21 13:58:50|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|17993.58|0
1640095200000|2021-12-21 14:00:00|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|18005.48|0
1640095230000|2021-12-21 14:00:30|18011.08|18011.08|18011.08|18011.08|18011.08|18011.08|18011.08|18011.08|0
1640095270000|2021-12-21 14:01:10|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|18009.68|0
1640095330000|2021-12-21 14:02:10|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|0
1640095340000|2021-12-21 14:02:20|18011.08|18011.08|18011.08|18011.08|18011.08|18011.08|18011.08|18011.08|0
1640095380000|2021-12-21 14:03:00|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|18012.48|0
1640095430000|2021-12-21 14:03:50|18013.88|18013.88|18013.88|18013.88|18013.88|18013.88|18013.88|18013.88|0
1640095450000|2021-12-21 14:04:10|18015.28|18015.28|18013.88|18013.88|18015.28|18015.28|18013.88|18013.88|0
1640095480000|2021-12-21 14:04:40|18011.08|18011.08|18013.88|18013.88|18013.88|18013.88|18011.08|18011.08|0
1640095500000|2021-12-21 14:05:00|18016.68|18016.68|18019.47|18019.47|18019.47|18019.47|18016.68|18016.68|0
1640095510000|2021-12-21 14:05:10|18023.44|18023.44|18023.44|18023.44|18023.44|18023.44|18019.47|18019.47|0
1640095560000|2021-12-21 14:06:00|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|18019.47|0
1640095650000|2021-12-21 14:07:30|18023.67|18023.67|18018.08|18018.08|18023.67|18023.67|18018.08|18018.08|0
1640095670000|2021-12-21 14:07:50|18022.04|18022.04|18022.04|18022.04|18022.04|18022.04|18022.04|18022.04|0
1640095910000|2021-12-21 14:11:50|18016.44|18016.44|18015.04|18015.04|18016.44|18016.44|18015.04|18015.04|0
1640095920000|2021-12-21 14:12:00|18012.24|18012.24|18012.7|18012.7|18012.7|18012.7|18012.24|18012.24|0
1640095940000|2021-12-21 14:12:20|18008.74|18008.74|18008.74|18008.74|18008.74|18008.74|18008.74|18008.74|0
1640095950000|2021-12-21 14:12:30|18010.58|18010.58|18013.34|18013.34|18013.34|18013.34|18010.58|18010.58|0
1640095980000|2021-12-21 14:13:00|18015.17|18015.17|18015.17|18015.17|18015.17|18015.17|18015.17|18015.17|0
1640096030000|2021-12-21 14:13:50|18011.21|18011.21|18011.21|18011.21|18011.21|18011.21|18011.21|18011.21|0
1640096040000|2021-12-21 14:14:00|18008.41|18008.41|18008.41|18008.41|18008.41|18008.41|18008.41|18008.41|0
1640096050000|2021-12-21 14:14:10|17996.51|17996.51|17996.51|17996.51|17996.51|17996.51|17996.51|17996.51|0
1640096060000|2021-12-21 14:14:20|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|18000.48|0
1640096070000|2021-12-21 14:14:30|18000.02|18000.02|18000.02|18000.02|18000.02|18000.02|18000.02|18000.02|0
1640096160000|2021-12-21 14:16:00|17995.82|17995.82|17995.82|17995.82|17995.82|17995.82|17995.82|17995.82|0
1640096230000|2021-12-21 14:17:10|18000.02|18000.02|18000.02|18000.02|18000.02|18000.02|18000.02|18000.02|0
1640096240000|2021-12-21 14:17:20|17998.62|17998.62|17998.62|17998.62|17998.62|17998.62|17998.62|17998.62|0
1640096410000|2021-12-21 14:20:10|17997.24|17997.24|17997.24|17997.24|17997.24|17997.24|17997.24|17997.24|0
1640096430000|2021-12-21 14:20:30|17998.16|17998.16|17997.68|17997.68|17999.08|17999.08|17997.68|17997.68|0
1640096540000|2021-12-21 14:22:20|17999.08|17999.08|17999.08|17999.08|17999.08|17999.08|17999.08|17999.08|0
1640096580000|2021-12-21 14:23:00|17997.68|17997.68|17997.68|17997.68|17997.68|17997.68|17997.68|17997.68|0
1640096740000|2021-12-21 14:25:40|17993.72|17993.72|17993.72|17993.72|17993.72|17993.72|17993.72|17993.72|0
1640096750000|2021-12-21 14:25:50|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|17989.75|0
1640096910000|2021-12-21 14:28:30|17992.55|17992.55|17992.55|17992.55|17992.55|17992.55|17992.55|17992.55|0
1640096970000|2021-12-21 14:29:30|17993.95|17993.95|17993.95|17993.95|17993.95|17993.95|17993.95|17993.95|0
1640097000000|2021-12-21 14:30:00|17997.91|17997.91|18004.2|18004.2|18006.76|18006.76|17997.91|17997.91|0
1640097020000|2021-12-21 14:30:20|18000.23|18000.23|18001.63|18001.63|18001.63|18001.63|18000.23|18000.23|0
1640097040000|2021-12-21 14:30:40|18009.56|18009.56|18009.56|18009.56|18009.56|18009.56|18009.56|18009.56|0
1640097060000|2021-12-21 14:31:00|18012.36|18012.36|18015.16|18015.16|18015.16|18015.16|18012.36|18012.36|0
1640097080000|2021-12-21 14:31:20|18016.56|18016.56|18016.56|18016.56|18016.56|18016.56|18016.56|18016.56|0
1640097100000|2021-12-21 14:31:40|18017.96|18017.96|18015.39|18015.39|18019.36|18019.36|18015.39|18015.39|0
1640097110000|2021-12-21 14:31:50|18012.59|18012.59|18016.79|18016.79|18016.79|18016.79|18012.59|18012.59|0
1640097120000|2021-12-21 14:32:00|18012.59|18012.59|18011.2|18011.2|18012.59|18012.59|18011.2|18011.2|0
1640097140000|2021-12-21 14:32:20|18009.82|18009.82|17999.09|17999.09|18009.82|18009.82|17999.09|17999.09|0
1640097170000|2021-12-21 14:32:50|17998.63|17998.63|17998.63|17998.63|17998.63|17998.63|17998.63|17998.63|0
1640097250000|2021-12-21 14:34:10|17996.79|17996.79|17996.79|17996.79|17996.79|17996.79|17996.79|17996.79|0
1640097290000|2021-12-21 14:34:50|17984.89|17984.89|17987.69|17987.69|17987.69|17987.69|17984.89|17984.89|0
1640097310000|2021-12-21 14:35:10|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|0
1640097330000|2021-12-21 14:35:30|17986.53|17986.53|17987.92|17987.92|17987.92|17987.92|17986.53|17986.53|0
1640097340000|2021-12-21 14:35:40|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|0
1640097360000|2021-12-21 14:36:00|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|17995.86|0
1640097370000|2021-12-21 14:36:10|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|17991.89|0
1640097410000|2021-12-21 14:36:50|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|0
1640097420000|2021-12-21 14:37:00|17994.69|17994.69|18000.29|18000.29|18000.29|18000.29|17994.69|17994.69|0
1640097520000|2021-12-21 14:38:40|17998.89|17998.89|17996.09|17996.09|17998.89|17998.89|17996.09|17996.09|0
1640097530000|2021-12-21 14:38:50|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|0
1640097570000|2021-12-21 14:39:30|18009.62|18009.62|18009.62|18009.62|18009.62|18009.62|18009.62|18009.62|0
1640097600000|2021-12-21 14:40:00|18004.02|18004.02|18001.22|18001.22|18004.02|18004.02|18001.22|18001.22|0
1640097610000|2021-12-21 14:40:10|17997.25|17997.25|17997.25|17997.25|17997.25|17997.25|17997.25|17997.25|0
1640097630000|2021-12-21 14:40:30|17993.29|17993.29|17993.29|17993.29|17993.29|17993.29|17993.29|17993.29|0
1640097680000|2021-12-21 14:41:20|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|17990.49|0
1640097720000|2021-12-21 14:42:00|17993.29|17993.29|17986.53|17986.53|17993.29|17993.29|17986.53|17986.53|0
1640097740000|2021-12-21 14:42:20|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|17985.61|0
1640097750000|2021-12-21 14:42:30|17985.15|17985.15|17985.15|17985.15|17985.15|17985.15|17985.15|17985.15|0
1640097770000|2021-12-21 14:42:50|17982.35|17982.35|17982.35|17982.35|17982.35|17982.35|17982.35|17982.35|0
1640097790000|2021-12-21 14:43:10|17981.43|17981.43|17981.43|17981.43|17981.43|17981.43|17981.43|17981.43|0
1640097800000|2021-12-21 14:43:20|17980.03|17980.03|17980.03|17980.03|17980.03|17980.03|17980.03|17980.03|0
1640097820000|2021-12-21 14:43:40|17977.23|17977.23|17964.87|17964.87|17977.23|17977.23|17964.87|17964.87|0
1640097840000|2021-12-21 14:44:00|17962.07|17962.07|17962.07|17962.07|17962.07|17962.07|17962.07|17962.07|0
1640097900000|2021-12-21 14:45:00|17970.01|17970.01|17970.01|17970.01|17970.01|17970.01|17970.01|17970.01|0
1640097930000|2021-12-21 14:45:30|17968.61|17968.61|17968.61|17968.61|17968.61|17968.61|17968.61|17968.61|0
1640097960000|2021-12-21 14:46:00|17967.21|17967.21|17967.21|17967.21|17967.21|17967.21|17967.21|17967.21|0
1640097970000|2021-12-21 14:46:10|17965.81|17965.81|17965.81|17965.81|17965.81|17965.81|17965.81|17965.81|0
1640097980000|2021-12-21 14:46:20|17961.84|17961.84|17961.84|17961.84|17961.84|17961.84|17961.84|17961.84|0
1640098010000|2021-12-21 14:46:50|17965.81|17965.81|17965.81|17965.81|17965.81|17965.81|17965.81|17965.81|0
1640098070000|2021-12-21 14:47:50|17973.74|17973.74|17973.74|17973.74|17973.74|17973.74|17973.74|17973.74|0
1640098080000|2021-12-21 14:48:00|17976.54|17976.54|17976.54|17976.54|17976.54|17976.54|17976.54|17976.54|0
1640098090000|2021-12-21 14:48:10|17977|17977|17981.88|17981.88|17981.88|17981.88|17977|17977|0
1640098120000|2021-12-21 14:48:40|17977.92|17977.92|17973.95|17973.95|17977.92|17977.92|17973.95|17973.95|0
1640098140000|2021-12-21 14:49:00|17969.98|17969.98|17966.02|17966.02|17969.98|17969.98|17966.02|17966.02|0
1640098150000|2021-12-21 14:49:10|17966.48|17966.48|17965.08|17965.08|17966.48|17966.48|17965.08|17965.08|0
1640098190000|2021-12-21 14:49:50|17949.22|17949.22|17946.42|17946.42|17949.22|17949.22|17946.42|17946.42|0
1640098210000|2021-12-21 14:50:10|17950.39|17950.39|17950.39|17950.39|17950.39|17950.39|17950.39|17950.39|0
1640098230000|2021-12-21 14:50:30|17948.99|17948.99|17948.99|17948.99|17948.99|17948.99|17948.99|17948.99|0
1640098260000|2021-12-21 14:51:00|17952.95|17952.95|17952.95|17952.95|17952.95|17952.95|17952.95|17952.95|0
1640098270000|2021-12-21 14:51:10|17956.92|17956.92|17956.92|17956.92|17956.92|17956.92|17956.92|17956.92|0
1640098310000|2021-12-21 14:51:50|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|17964.85|0
1640098340000|2021-12-21 14:52:20|17966.25|17966.25|17966.25|17966.25|17966.25|17966.25|17966.25|17966.25|0
1640098390000|2021-12-21 14:53:10|17974.18|17974.18|17970.21|17970.21|17974.18|17974.18|17970.21|17970.21|0
1640098430000|2021-12-21 14:53:50|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|17974.18|0
1640098440000|2021-12-21 14:54:00|17975.58|17975.58|17976.98|17976.98|17976.98|17976.98|17975.58|17975.58|0
1640098450000|2021-12-21 14:54:10|17978.38|17978.38|17978.38|17978.38|17978.38|17978.38|17978.38|17978.38|0
1640098500000|2021-12-21 14:55:00|17970.44|17970.44|17970.44|17970.44|17970.44|17970.44|17970.44|17970.44|0
1640098520000|2021-12-21 14:55:20|17973.24|17973.24|17973.24|17973.24|17973.24|17973.24|17973.24|17973.24|0
1640098650000|2021-12-21 14:57:30|17977.21|17977.21|17977.21|17977.21|17977.21|17977.21|17977.21|17977.21|0
1640098690000|2021-12-21 14:58:10|17981.17|17981.17|17981.17|17981.17|17981.17|17981.17|17981.17|17981.17|0
1640098720000|2021-12-21 14:58:40|17979.77|17979.77|17979.77|17979.77|17982.57|17982.57|17979.77|17979.77|0
1640098740000|2021-12-21 14:59:00|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|0
1640098790000|2021-12-21 14:59:50|17979.77|17979.77|17979.77|17979.77|17979.77|17979.77|17979.77|17979.77|0
1640098800000|2021-12-21 15:00:00|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|17983.74|0
1640098810000|2021-12-21 15:00:10|17986.54|17986.54|17986.54|17986.54|17986.54|17986.54|17986.54|17986.54|0
1640098820000|2021-12-21 15:00:20|17987|17987|17987|17987|17987|17987|17987|17987|0
1640098830000|2021-12-21 15:00:30|17988.4|17988.4|17988.4|17988.4|17988.4|17988.4|17988.4|17988.4|0
1640098850000|2021-12-21 15:00:50|17985.6|17985.6|17989.8|17989.8|17989.8|17989.8|17985.6|17985.6|0
1640098860000|2021-12-21 15:01:00|17981.87|17981.87|17981.87|17981.87|17981.87|17981.87|17981.87|17981.87|0
1640098870000|2021-12-21 15:01:10|17984.67|17984.67|17984.67|17984.67|17984.67|17984.67|17984.67|17984.67|0
1640098910000|2021-12-21 15:01:50|17976.74|17976.74|17976.74|17976.74|17976.74|17976.74|17976.74|17976.74|0
1640098920000|2021-12-21 15:02:00|17977.2|17977.2|17977.65|17977.65|17977.65|17977.65|17977.2|17977.2|0
1640099100000|2021-12-21 15:05:00|17974.86|17974.86|17979.05|17979.05|17979.05|17979.05|17974.86|17974.86|0
1640099160000|2021-12-21 15:06:00|17980.45|17980.45|17977.65|17977.65|17980.45|17980.45|17977.65|17977.65|0
1640099230000|2021-12-21 15:07:10|17978.57|17978.57|17979.95|17979.95|17979.95|17979.95|17978.57|17978.57|0
1640099240000|2021-12-21 15:07:20|17982.75|17982.75|17982.75|17982.75|17982.75|17982.75|17982.75|17982.75|0
1640099270000|2021-12-21 15:07:50|17974.82|17974.82|17974.82|17974.82|17974.82|17974.82|17974.82|17974.82|0
1640099280000|2021-12-21 15:08:00|17970.86|17970.86|17970.86|17970.86|17970.86|17970.86|17970.86|17970.86|0
1640099300000|2021-12-21 15:08:20|17966.66|17966.66|17969.46|17969.46|17969.46|17969.46|17966.66|17966.66|0
1640099320000|2021-12-21 15:08:40|17969|17969|17965.03|17965.03|17969|17969|17965.03|17965.03|0
1640099330000|2021-12-21 15:08:50|17962.23|17962.23|17963.63|17963.63|17963.63|17963.63|17962.23|17962.23|0
1640099340000|2021-12-21 15:09:00|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|17967.6|0
1640099380000|2021-12-21 15:09:40|17969|17969|17969|17969|17969|17969|17969|17969|0
1640099400000|2021-12-21 15:10:00|17972.96|17972.96|17969|17969|17972.96|17972.96|17969|17969|0
1640099460000|2021-12-21 15:11:00|17969.46|17969.46|17969.46|17969.46|17969.46|17969.46|17969.46|17969.46|0
1640099490000|2021-12-21 15:11:30|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|17973.42|0
1640099520000|2021-12-21 15:12:00|17970.62|17970.62|17970.62|17970.62|17970.62|17970.62|17970.62|17970.62|0
1640099540000|2021-12-21 15:12:20|17974.59|17974.59|17978.77|17978.77|17978.77|17978.77|17974.59|17974.59|0
1640099550000|2021-12-21 15:12:30|17979.23|17979.23|17979.23|17979.23|17979.23|17979.23|17979.23|17979.23|0
1640099570000|2021-12-21 15:12:50|17983.19|17983.19|17983.19|17983.19|17983.19|17983.19|17983.19|17983.19|0
1640099630000|2021-12-21 15:13:50|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|17982.73|0
1640099650000|2021-12-21 15:14:10|17984.13|17984.13|17984.13|17984.13|17984.13|17984.13|17984.13|17984.13|0
1640099670000|2021-12-21 15:14:30|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|17980.17|0
1640099690000|2021-12-21 15:14:50|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|17981.57|0
1640099710000|2021-12-21 15:15:10|17982.03|17982.03|17982.03|17982.03|17982.03|17982.03|17982.03|17982.03|0
1640099720000|2021-12-21 15:15:20|17983.42|17983.42|17982.03|17982.03|17983.42|17983.42|17982.03|17982.03|0
1640099740000|2021-12-21 15:15:40|17989.96|17989.96|17989.96|17989.96|17989.96|17989.96|17989.96|17989.96|0
1640099870000|2021-12-21 15:17:50|17991.36|17991.36|17991.36|17991.36|17991.36|17991.36|17991.36|17991.36|0
1640099890000|2021-12-21 15:18:10|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|17975.49|0
1640099940000|2021-12-21 15:19:00|17983.42|17983.42|17983.42|17983.42|17983.42|17983.42|17983.42|17983.42|0
1640099960000|2021-12-21 15:19:20|17984.82|17984.82|17984.82|17984.82|17984.82|17984.82|17984.82|17984.82|0
1640100000000|2021-12-21 15:20:00|17986.22|17986.22|17984.82|17984.82|17989.02|17989.02|17984.82|17984.82|0
1640100130000|2021-12-21 15:22:10|17986.22|17986.22|17989.02|17989.02|17989.02|17989.02|17986.22|17986.22|0
1640100140000|2021-12-21 15:22:20|17987.62|17987.62|17974.33|17974.33|17987.62|17987.62|17974.33|17974.33|0
1640100150000|2021-12-21 15:22:30|17972.93|17972.93|17971.55|17971.55|17972.93|17972.93|17971.55|17971.55|0
1640100170000|2021-12-21 15:22:50|17967.58|17967.58|17971.55|17971.55|17971.55|17971.55|17967.58|17967.58|0
1640100180000|2021-12-21 15:23:00|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|17965.95|0
1640100210000|2021-12-21 15:23:30|17961.99|17961.99|17961.99|17961.99|17961.99|17961.99|17961.99|17961.99|0
1640100220000|2021-12-21 15:23:40|17961.53|17961.53|17957.35|17957.35|17961.53|17961.53|17957.35|17957.35|0
1640100240000|2021-12-21 15:24:00|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|17955.95|0
1640100290000|2021-12-21 15:24:50|17954.55|17954.55|17941.25|17941.25|17955.95|17955.95|17941.25|17941.25|0
1640100330000|2021-12-21 15:25:30|17945.22|17945.22|17945.22|17945.22|17945.22|17945.22|17945.22|17945.22|0
1640100340000|2021-12-21 15:25:40|17937.29|17937.29|17945.22|17945.22|17945.22|17945.22|17937.29|17937.29|0
1640100360000|2021-12-21 15:26:00|17943.82|17943.82|17943.82|17943.82|17943.82|17943.82|17943.82|17943.82|0
1640100370000|2021-12-21 15:26:10|17942.42|17942.42|17942.42|17942.42|17942.42|17942.42|17942.42|17942.42|0
1640100400000|2021-12-21 15:26:40|17943.82|17943.82|17950.58|17950.58|17950.58|17950.58|17942.65|17942.65|0
1640100430000|2021-12-21 15:27:10|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|17951.96|0
1640100440000|2021-12-21 15:27:20|17946.37|17946.37|17946.37|17946.37|17946.37|17946.37|17946.37|17946.37|0
1640100450000|2021-12-21 15:27:30|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|0
1640100570000|2021-12-21 15:29:30|17938.43|17938.43|17938.43|17938.43|17938.43|17938.43|17938.43|17938.43|0
1640100610000|2021-12-21 15:30:10|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|0
1640100680000|2021-12-21 15:31:20|17946.37|17946.37|17946.37|17946.37|17946.37|17946.37|17946.37|17946.37|0
1640100730000|2021-12-21 15:32:10|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|17942.4|0
1640100740000|2021-12-21 15:32:20|17939.6|17939.6|17939.6|17939.6|17939.6|17939.6|17939.6|17939.6|0
1640100750000|2021-12-21 15:32:30|17936.8|17936.8|17938.2|17938.2|17938.2|17938.2|17936.8|17936.8|0
1640100760000|2021-12-21 15:32:40|17934.24|17934.24|17934.24|17934.24|17934.24|17934.24|17934.24|17934.24|0
1640100820000|2021-12-21 15:33:40|17938.2|17938.2|17938.2|17938.2|17938.2|17938.2|17938.2|17938.2|0
1640100880000|2021-12-21 15:34:40|17931.2|17931.2|17931.2|17931.2|17931.2|17931.2|17931.2|17931.2|0
1640100890000|2021-12-21 15:34:50|17927.24|17927.24|17923.27|17923.27|17927.24|17927.24|17923.27|17923.27|0
1640100900000|2021-12-21 15:35:00|17919.31|17919.31|17919.31|17919.31|17919.31|17919.31|17919.31|17919.31|0
1640100910000|2021-12-21 15:35:10|17915.11|17915.11|17915.11|17915.11|17915.11|17915.11|17915.11|17915.11|0
1640100930000|2021-12-21 15:35:30|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|0
1640101010000|2021-12-21 15:36:50|17912.54|17912.54|17912.54|17912.54|17912.54|17912.54|17912.54|17912.54|0
1640101030000|2021-12-21 15:37:10|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|17911.14|0
1640101050000|2021-12-21 15:37:30|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|17907.18|0
1640101060000|2021-12-21 15:37:40|17904.38|17904.38|17900.42|17900.42|17904.38|17904.38|17900.42|17900.42|0
1640101070000|2021-12-21 15:37:50|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|0
1640101080000|2021-12-21 15:38:00|17903.92|17903.92|17903.92|17903.92|17903.92|17903.92|17903.92|17903.92|0
1640101140000|2021-12-21 15:39:00|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|0
1640101260000|2021-12-21 15:41:00|17906.72|17906.72|17906.72|17906.72|17906.72|17906.72|17906.72|17906.72|0
1640101280000|2021-12-21 15:41:20|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|17905.32|0
1640101320000|2021-12-21 15:42:00|17903.92|17903.92|17896.45|17896.45|17903.92|17903.92|17895.99|17895.99|0
1640101340000|2021-12-21 15:42:20|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|17892.48|0
1640101350000|2021-12-21 15:42:30|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|0
1640101360000|2021-12-21 15:42:40|17897.85|17897.85|17899.25|17899.25|17899.25|17899.25|17897.85|17897.85|0
1640101380000|2021-12-21 15:43:00|17896.45|17896.45|17902.98|17902.98|17902.98|17902.98|17895.05|17895.05|0
1640101390000|2021-12-21 15:43:10|17901.58|17901.58|17904.38|17904.38|17904.38|17904.38|17901.58|17901.58|0
1640101400000|2021-12-21 15:43:20|17905.78|17905.78|17905.78|17905.78|17905.78|17905.78|17905.78|17905.78|0
1640101460000|2021-12-21 15:44:20|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|17902.98|0
1640101480000|2021-12-21 15:44:40|17904.38|17904.38|17904.38|17904.38|17904.38|17904.38|17904.38|17904.38|0
1640101510000|2021-12-21 15:45:10|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|17896.45|0
1640101530000|2021-12-21 15:45:30|17895.05|17895.05|17895.05|17895.05|17895.05|17895.05|17895.05|17895.05|0
1640101570000|2021-12-21 15:46:10|17897.85|17897.85|17893.88|17893.88|17897.85|17897.85|17893.88|17893.88|0
1640101620000|2021-12-21 15:47:00|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|0
1640101650000|2021-12-21 15:47:30|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|0
1640101660000|2021-12-21 15:47:40|17902.05|17902.05|17903.45|17903.45|17903.45|17903.45|17902.05|17902.05|0
1640101670000|2021-12-21 15:47:50|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|0
1640101690000|2021-12-21 15:48:10|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|0
1640101710000|2021-12-21 15:48:30|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|17900.65|0
1640101720000|2021-12-21 15:48:40|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|17902.05|0
1640101770000|2021-12-21 15:49:30|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|17909.98|0
1640101820000|2021-12-21 15:50:20|17910.9|17910.9|17910.9|17910.9|17910.9|17910.9|17910.9|17910.9|0
1640101850000|2021-12-21 15:50:50|17899|17899|17895.04|17895.04|17899|17899|17895.04|17895.04|0
1640101940000|2021-12-21 15:52:20|17899|17899|17899|17899|17899|17899|17899|17899|0
1640102000000|2021-12-21 15:53:20|17902.97|17902.97|17902.97|17902.97|17902.97|17902.97|17902.97|17902.97|0
1640102070000|2021-12-21 15:54:30|17904.37|17904.37|17916.26|17916.26|17916.26|17916.26|17904.37|17904.37|0
1640102120000|2021-12-21 15:55:20|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|0
1640102220000|2021-12-21 15:57:00|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|0
1640102270000|2021-12-21 15:57:50|17919.98|17919.98|17919.98|17919.98|17919.98|17919.98|17919.98|17919.98|0
1640102320000|2021-12-21 15:58:40|17919.52|17919.52|17919.52|17919.52|17919.52|17919.52|17919.52|17919.52|0
1640102340000|2021-12-21 15:59:00|17923.49|17923.49|17922.09|17922.09|17923.49|17923.49|17922.09|17922.09|0
1640102350000|2021-12-21 15:59:10|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|17923.49|0
1640102370000|2021-12-21 15:59:30|17923.03|17923.03|17923.03|17923.03|17923.03|17923.03|17923.03|17923.03|0
1640102400000|2021-12-21 16:00:00|17921.63|17921.63|17920.23|17920.23|17921.63|17921.63|17920.23|17920.23|0
1640102420000|2021-12-21 16:00:20|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|17916.26|0
1640102470000|2021-12-21 16:01:10|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|17917.18|0
1640102490000|2021-12-21 16:01:30|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|0
1640102520000|2021-12-21 16:02:00|17919.75|17919.75|17919.75|17919.75|17919.75|17919.75|17919.75|17919.75|0
1640102550000|2021-12-21 16:02:30|17921.15|17921.15|17922.55|17922.55|17922.55|17922.55|17921.15|17921.15|0
1640102560000|2021-12-21 16:02:40|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|17921.15|0
1640102570000|2021-12-21 16:02:50|17931.88|17931.88|17931.88|17931.88|17931.88|17931.88|17931.88|17931.88|0
1640102580000|2021-12-21 16:03:00|17930.48|17930.48|17930.48|17930.48|17930.48|17930.48|17930.48|17930.48|0
1640102670000|2021-12-21 16:04:30|17930.02|17930.02|17930.02|17930.02|17930.02|17930.02|17930.02|17930.02|0
1640102710000|2021-12-21 16:05:10|17932.82|17932.82|17934.22|17934.22|17934.22|17934.22|17932.82|17932.82|0
1640102720000|2021-12-21 16:05:20|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|17932.82|0
1640102730000|2021-12-21 16:05:30|17933.74|17933.74|17933.74|17933.74|17933.74|17933.74|17933.74|17933.74|0
1640102740000|2021-12-21 16:05:40|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|0
1640102750000|2021-12-21 16:05:50|17935.14|17935.14|17935.14|17935.14|17935.14|17935.14|17935.14|17935.14|0
1640102780000|2021-12-21 16:06:20|17937.93|17937.93|17937.93|17937.93|17937.93|17937.93|17937.93|17937.93|0
1640102800000|2021-12-21 16:06:40|17940.73|17940.73|17940.73|17940.73|17940.73|17940.73|17940.73|17940.73|0
1640102810000|2021-12-21 16:06:50|17944.7|17944.7|17944.7|17944.7|17944.7|17944.7|17944.7|17944.7|0
1640102820000|2021-12-21 16:07:00|17941.9|17941.9|17941.9|17941.9|17941.9|17941.9|17941.9|17941.9|0
1640102830000|2021-12-21 16:07:10|17937.93|17937.93|17935.14|17935.14|17937.93|17937.93|17933.74|17933.74|0
1640102840000|2021-12-21 16:07:20|17931.17|17931.17|17931.17|17931.17|17931.17|17931.17|17931.17|17931.17|0
1640102860000|2021-12-21 16:07:40|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|17928.37|0
1640102880000|2021-12-21 16:08:00|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|17924.41|0
1640102910000|2021-12-21 16:08:30|17925.81|17925.81|17925.35|17925.35|17925.81|17925.81|17925.35|17925.35|0
1640102930000|2021-12-21 16:08:50|17925.81|17925.81|17925.81|17925.81|17925.81|17925.81|17925.81|17925.81|0
1640102950000|2021-12-21 16:09:10|17926.27|17926.27|17926.27|17926.27|17926.27|17926.27|17926.27|17926.27|0
1640102960000|2021-12-21 16:09:20|17922.3|17922.3|17922.3|17922.3|17922.3|17922.3|17922.3|17922.3|0
1640102970000|2021-12-21 16:09:30|17926.27|17926.27|17926.27|17926.27|17926.27|17926.27|17926.27|17926.27|0
1640103000000|2021-12-21 16:10:00|17925.81|17925.81|17925.81|17925.81|17925.81|17925.81|17925.81|17925.81|0
1640103020000|2021-12-21 16:10:20|17921.84|17921.84|17921.84|17921.84|17921.84|17921.84|17921.84|17921.84|0
1640103110000|2021-12-21 16:11:50|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|0
1640103160000|2021-12-21 16:12:40|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|0
1640103170000|2021-12-21 16:12:50|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|17921.38|0
1640103200000|2021-12-21 16:13:20|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|17925.35|0
1640103230000|2021-12-21 16:13:50|17924.89|17924.89|17924.89|17924.89|17924.89|17924.89|17924.89|17924.89|0
1640103250000|2021-12-21 16:14:10|17928.85|17928.85|17928.85|17928.85|17928.85|17928.85|17928.85|17928.85|0
1640103270000|2021-12-21 16:14:30|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|17927.45|0
1640103320000|2021-12-21 16:15:20|17926.05|17926.05|17926.05|17926.05|17926.05|17926.05|17926.05|17926.05|0
1640103330000|2021-12-21 16:15:30|17922.09|17922.09|17922.09|17922.09|17922.09|17922.09|17922.09|17922.09|0
1640103350000|2021-12-21 16:15:50|17921.17|17921.17|17921.17|17921.17|17921.17|17921.17|17921.17|17921.17|0
1640103370000|2021-12-21 16:16:10|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|17917.2|0
1640103380000|2021-12-21 16:16:20|17914.4|17914.4|17913|17913|17914.4|17914.4|17913|17913|0
1640103410000|2021-12-21 16:16:50|17914.4|17914.4|17915.8|17915.8|17915.8|17915.8|17914.4|17914.4|0
1640103490000|2021-12-21 16:18:10|17913|17913|17913|17913|17913|17913|17913|17913|0
1640103500000|2021-12-21 16:18:20|17914.4|17914.4|17914.4|17914.4|17914.4|17914.4|17914.4|17914.4|0
1640103510000|2021-12-21 16:18:30|17910.44|17910.44|17905.07|17905.07|17910.44|17910.44|17905.07|17905.07|0
1640103530000|2021-12-21 16:18:50|17903.67|17903.67|17903.67|17903.67|17903.67|17903.67|17903.67|17903.67|0
1640103540000|2021-12-21 16:19:00|17900.88|17900.88|17900.88|17900.88|17900.88|17900.88|17900.88|17900.88|0
1640103560000|2021-12-21 16:19:20|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|0
1640103580000|2021-12-21 16:19:40|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|17900.39|0
1640103600000|2021-12-21 16:20:00|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|17901.79|0
1640103640000|2021-12-21 16:20:40|17903.19|17903.19|17903.19|17903.19|17903.19|17903.19|17903.19|17903.19|0
1640103650000|2021-12-21 16:20:50|17907.16|17907.16|17908.08|17908.08|17908.08|17908.08|17907.16|17907.16|0
1640103660000|2021-12-21 16:21:00|17907.62|17907.62|17907.62|17907.62|17907.62|17907.62|17907.62|17907.62|0
1640103710000|2021-12-21 16:21:50|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|17909.02|0
1640103750000|2021-12-21 16:22:30|17904.82|17904.82|17903.42|17903.42|17904.82|17904.82|17903.42|17903.42|0
1640103760000|2021-12-21 16:22:40|17904.82|17904.82|17904.82|17904.82|17904.82|17904.82|17904.82|17904.82|0
1640103790000|2021-12-21 16:23:10|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|0
1640103830000|2021-12-21 16:23:50|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|0
1640103840000|2021-12-21 16:24:00|17902.02|17902.02|17900.64|17900.64|17902.02|17902.02|17900.64|17900.64|0
1640103850000|2021-12-21 16:24:10|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|0
1640103870000|2021-12-21 16:24:30|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|0
1640103900000|2021-12-21 16:25:00|17895.51|17895.51|17895.51|17895.51|17895.51|17895.51|17895.51|17895.51|0
1640103910000|2021-12-21 16:25:10|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|17899.48|0
1640103920000|2021-12-21 16:25:20|17895.51|17895.51|17899.48|17899.48|17899.48|17899.48|17895.51|17895.51|0
1640103940000|2021-12-21 16:25:40|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|17896.68|0
1640103970000|2021-12-21 16:26:10|17895.28|17895.28|17895.76|17895.76|17896.68|17896.68|17895.28|17895.28|0
1640103980000|2021-12-21 16:26:20|17894.36|17894.36|17894.36|17894.36|17894.36|17894.36|17894.36|17894.36|0
1640103990000|2021-12-21 16:26:30|17886.43|17886.43|17886.43|17886.43|17886.43|17886.43|17886.43|17886.43|0
1640104020000|2021-12-21 16:27:00|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|17890.39|0
1640104040000|2021-12-21 16:27:20|17887.59|17887.59|17887.59|17887.59|17887.59|17887.59|17887.59|17887.59|0
1640104050000|2021-12-21 16:27:30|17883.63|17883.63|17883.63|17883.63|17883.63|17883.63|17883.63|17883.63|0
1640104060000|2021-12-21 16:27:40|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|0
1640104070000|2021-12-21 16:27:50|17883.63|17883.63|17883.63|17883.63|17883.63|17883.63|17883.63|17883.63|0
1640104090000|2021-12-21 16:28:10|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|17882.23|0
1640104100000|2021-12-21 16:28:20|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|0
1640104130000|2021-12-21 16:28:50|17887.59|17887.59|17887.59|17887.59|17887.59|17887.59|17887.59|17887.59|0
1640104140000|2021-12-21 16:29:00|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|17886.19|0
1640104190000|2021-12-21 16:29:50|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|17884.79|0
1640160900000|2021-12-22 08:15:00|17989.51|17989.51|17989.51|17989.51|17989.51|17989.51|17989.51|17989.51|0
1640160980000|2021-12-22 08:16:20|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|0
1640161210000|2021-12-22 08:20:10|17973.65|17973.65|17973.65|17973.65|17973.65|17973.65|17973.65|17973.65|0
1640161270000|2021-12-22 08:21:10|17975.05|17975.05|17971.08|17971.08|17975.05|17975.05|17971.08|17971.08|0
1640161380000|2021-12-22 08:23:00|17972.48|17972.48|17972.48|17972.48|17972.48|17972.48|17972.48|17972.48|0
1640161440000|2021-12-22 08:24:00|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|17971.08|0
1640161450000|2021-12-22 08:24:10|17969.68|17969.68|17969.68|17969.68|17969.68|17969.68|17969.68|17969.68|0
1640161620000|2021-12-22 08:27:00|17965.72|17965.72|17965.72|17965.72|17965.72|17965.72|17965.72|17965.72|0
1640161630000|2021-12-22 08:27:10|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|17961.75|0
1640161740000|2021-12-22 08:29:00|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|0
1640161820000|2021-12-22 08:30:20|17976.45|17976.45|18000.24|18000.24|18000.24|18000.24|17976.45|17976.45|0
1640161920000|2021-12-22 08:32:00|17998.84|17998.84|17998.84|17998.84|17998.84|17998.84|17998.84|17998.84|0
1640162020000|2021-12-22 08:33:40|17972.25|17972.25|17964.32|17964.32|17980.18|17980.18|17964.32|17964.32|0
1640162030000|2021-12-22 08:33:50|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|17976.21|0
1640162090000|2021-12-22 08:34:50|17981.81|17981.81|17981.81|17981.81|17981.81|17981.81|17981.81|17981.81|0
1640162100000|2021-12-22 08:35:00|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|0
1640162120000|2021-12-22 08:35:20|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|17993.71|0
1640162190000|2021-12-22 08:36:30|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|17985.78|0
1640162240000|2021-12-22 08:37:20|18001.64|18001.64|18001.64|18001.64|18001.64|18001.64|18001.64|18001.64|0
1640162250000|2021-12-22 08:37:30|17989.74|17989.74|17989.74|17989.74|17989.74|17989.74|17989.74|17989.74|0
1640162300000|2021-12-22 08:38:20|18009.57|18009.57|18009.57|18009.57|18009.57|18009.57|18009.57|18009.57|0
1640162430000|2021-12-22 08:40:30|18017.5|18017.5|18017.5|18017.5|18017.5|18017.5|18017.5|18017.5|0
1640162590000|2021-12-22 08:43:10|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|18015.2|0
1640162730000|2021-12-22 08:45:30|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|0
1640162840000|2021-12-22 08:47:20|18027.33|18027.33|18027.33|18027.33|18027.33|18027.33|18027.33|18027.33|0
1640162850000|2021-12-22 08:47:30|18015.43|18015.43|18011.47|18011.47|18015.43|18015.43|18011.47|18011.47|0
1640162920000|2021-12-22 08:48:40|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|18017.07|0
1640163250000|2021-12-22 08:54:10|18016.61|18016.61|18016.61|18016.61|18016.61|18016.61|18016.61|18016.61|0
1640163300000|2021-12-22 08:55:00|18020.57|18020.57|18020.57|18020.57|18020.57|18020.57|18020.57|18020.57|0
1640163410000|2021-12-22 08:56:50|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|0
1640163420000|2021-12-22 08:57:00|18021.95|18021.95|18021.95|18021.95|18021.95|18021.95|18021.95|18021.95|0
1640163560000|2021-12-22 08:59:20|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|0
1640163720000|2021-12-22 09:02:00|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|18029.88|0
1640163730000|2021-12-22 09:02:10|18035.48|18035.48|18035.48|18035.48|18035.48|18035.48|18035.48|18035.48|0
1640163740000|2021-12-22 09:02:20|18033.64|18033.64|18033.64|18033.64|18033.64|18033.64|18033.64|18033.64|0
1640163780000|2021-12-22 09:03:00|18035.04|18035.04|18035.04|18035.04|18035.04|18035.04|18035.04|18035.04|0
1640163860000|2021-12-22 09:04:20|18040.64|18040.64|18040.64|18040.64|18040.64|18040.64|18040.64|18040.64|0
1640163900000|2021-12-22 09:05:00|18036.44|18036.44|18036.44|18036.44|18036.44|18036.44|18036.44|18036.44|0
1640164100000|2021-12-22 09:08:20|18032.48|18032.48|18032.48|18032.48|18032.48|18032.48|18032.48|18032.48|0
1640164260000|2021-12-22 09:11:00|18024.54|18024.54|18023.15|18023.15|18024.54|18024.54|18023.15|18023.15|0
1640164300000|2021-12-22 09:11:40|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|0
1640164320000|2021-12-22 09:12:00|18031.08|18031.08|18031.08|18031.08|18031.08|18031.08|18031.08|18031.08|0
1640164560000|2021-12-22 09:16:00|18007.28|18007.28|18023.15|18023.15|18023.15|18023.15|18007.28|18007.28|0
1640164570000|2021-12-22 09:16:10|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|18027.11|0
1640164700000|2021-12-22 09:18:20|18030.79|18030.79|18030.79|18030.79|18030.79|18030.79|18030.79|18030.79|0
1640164710000|2021-12-22 09:18:30|18030.33|18030.33|18030.33|18030.33|18030.33|18030.33|18030.33|18030.33|0
1640164750000|2021-12-22 09:19:10|18034.29|18034.29|18035.69|18035.69|18035.69|18035.69|18034.29|18034.29|0
1640164780000|2021-12-22 09:19:40|18039.66|18039.66|18039.66|18039.66|18039.66|18039.66|18039.66|18039.66|0
1640164970000|2021-12-22 09:22:50|18041.06|18041.06|18041.06|18041.06|18041.06|18041.06|18041.06|18041.06|0
1640164980000|2021-12-22 09:23:00|18040.14|18040.14|18040.14|18040.14|18040.14|18040.14|18038.74|18038.74|0
1640165000000|2021-12-22 09:23:20|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|0
1640165050000|2021-12-22 09:24:10|18035.71|18035.71|18035.71|18035.71|18035.71|18035.71|18035.71|18035.71|0
1640165060000|2021-12-22 09:24:20|18037.11|18037.11|18038.51|18038.51|18038.51|18038.51|18037.11|18037.11|0
1640165070000|2021-12-22 09:24:30|18037.11|18037.11|18037.11|18037.11|18037.11|18037.11|18037.11|18037.11|0
1640165080000|2021-12-22 09:24:40|18045.04|18045.04|18047.84|18047.84|18047.84|18047.84|18045.04|18045.04|0
1640165180000|2021-12-22 09:26:20|18046.44|18046.44|18046.44|18046.44|18046.44|18046.44|18046.44|18046.44|0
1640165360000|2021-12-22 09:29:20|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|0
1640165380000|2021-12-22 09:29:40|18058.34|18058.34|18058.34|18058.34|18058.34|18058.34|18058.34|18058.34|0
1640165420000|2021-12-22 09:30:20|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|0
1640165460000|2021-12-22 09:31:00|18049.01|18049.01|18049.01|18049.01|18049.01|18049.01|18049.01|18049.01|0
1640165470000|2021-12-22 09:31:10|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|18045.04|0
1640165550000|2021-12-22 09:32:30|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|18050.64|0
1640165560000|2021-12-22 09:32:40|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|18058.57|0
1640165600000|2021-12-22 09:33:20|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|18062.54|0
1640165640000|2021-12-22 09:34:00|18065.34|18065.34|18066.26|18066.26|18066.26|18066.26|18065.34|18065.34|0
1640165760000|2021-12-22 09:36:00|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|0
1640165790000|2021-12-22 09:36:30|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|18067.42|0
1640165840000|2021-12-22 09:37:20|18055.53|18055.53|18055.53|18055.53|18055.53|18055.53|18055.53|18055.53|0
1640166030000|2021-12-22 09:40:30|18055.99|18055.99|18055.99|18055.99|18055.99|18055.99|18055.99|18055.99|0
1640166110000|2021-12-22 09:41:50|18052.02|18052.02|18055.99|18055.99|18055.99|18055.99|18052.02|18052.02|0
1640166160000|2021-12-22 09:42:40|18054.59|18054.59|18054.59|18054.59|18054.59|18054.59|18054.59|18054.59|0
1640166230000|2021-12-22 09:43:50|18053.19|18053.19|18053.19|18053.19|18053.19|18053.19|18053.19|18053.19|0
1640166290000|2021-12-22 09:44:50|18053.65|18053.65|18053.65|18053.65|18053.65|18053.65|18053.65|18053.65|0
1640166360000|2021-12-22 09:46:00|18049.68|18049.68|18049.68|18049.68|18049.68|18049.68|18049.68|18049.68|0
1640166380000|2021-12-22 09:46:20|18049.22|18049.22|18048.76|18048.76|18049.22|18049.22|18048.76|18048.76|0
1640166390000|2021-12-22 09:46:30|18040.83|18040.83|18044.8|18044.8|18044.8|18044.8|18040.83|18040.83|0
1640166430000|2021-12-22 09:47:10|18052.73|18052.73|18052.73|18052.73|18052.73|18052.73|18052.73|18052.73|0
1640166490000|2021-12-22 09:48:10|18056.69|18056.69|18056.69|18056.69|18056.69|18056.69|18056.69|18056.69|0
1640166800000|2021-12-22 09:53:20|18059.49|18059.49|18059.49|18059.49|18059.49|18059.49|18059.49|18059.49|0
1640166810000|2021-12-22 09:53:30|18053.89|18053.89|18045.5|18045.5|18053.89|18053.89|18045.5|18045.5|0
1640166820000|2021-12-22 09:53:40|18042.7|18042.7|18042.7|18042.7|18042.7|18042.7|18042.7|18042.7|0
1640166860000|2021-12-22 09:54:20|18038.73|18038.73|18030.8|18030.8|18038.73|18038.73|18030.8|18030.8|0
1640166870000|2021-12-22 09:54:30|18026.84|18026.84|18026.84|18026.84|18026.84|18026.84|18026.84|18026.84|0
1640166930000|2021-12-22 09:55:30|18028.22|18028.22|18021.7|18021.7|18028.22|18028.22|18021.7|18021.7|0
1640166940000|2021-12-22 09:55:40|18013.77|18013.77|18009.8|18009.8|18013.77|18013.77|18009.8|18009.8|0
1640166950000|2021-12-22 09:55:50|18004.2|18004.2|18005.6|18005.6|18005.6|18005.6|18004.2|18004.2|0
1640167000000|2021-12-22 09:56:40|17998.61|17998.61|18004.2|18004.2|18004.2|18004.2|17998.61|17998.61|0
1640167010000|2021-12-22 09:56:50|18002.83|18002.83|18002.83|18002.83|18002.83|18002.83|18002.83|18002.83|0
1640167070000|2021-12-22 09:57:50|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|18000.03|0
1640167110000|2021-12-22 09:58:30|17998.63|17998.63|17998.63|17998.63|17998.63|17998.63|17998.63|17998.63|0
1640167140000|2021-12-22 09:59:00|17997.23|17997.23|17997.23|17997.23|17997.23|17997.23|17997.23|17997.23|0
1640167200000|2021-12-22 10:00:00|18001.43|18001.43|18000.03|18000.03|18001.43|18001.43|18000.03|18000.03|0
1640167220000|2021-12-22 10:00:20|18001.43|18001.43|18001.43|18001.43|18001.43|18001.43|18001.43|18001.43|0
1640167230000|2021-12-22 10:00:30|18017.29|18017.29|18015.89|18015.89|18017.29|18017.29|18015.89|18015.89|0
1640167320000|2021-12-22 10:02:00|18020.09|18020.09|18020.09|18020.09|18020.09|18020.09|18020.09|18020.09|0
1640167390000|2021-12-22 10:03:10|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|0
1640167490000|2021-12-22 10:04:50|18025.45|18025.45|18025.45|18025.45|18025.45|18025.45|18025.45|18025.45|0
1640167540000|2021-12-22 10:05:40|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|18021.49|0
1640167750000|2021-12-22 10:09:10|18022.88|18022.88|18022.88|18022.88|18022.88|18022.88|18022.88|18022.88|0
1640167920000|2021-12-22 10:12:00|18018.92|18018.92|18009.59|18009.59|18018.92|18018.92|18009.59|18009.59|0
1640167980000|2021-12-22 10:13:00|18013.79|18013.79|18020.79|18020.79|18020.79|18020.79|18013.79|18013.79|0
1640168000000|2021-12-22 10:13:20|18019.39|18019.39|18019.39|18019.39|18019.39|18019.39|18019.39|18019.39|0
1640168020000|2021-12-22 10:13:40|18017.99|18017.99|18017.99|18017.99|18017.99|18017.99|18017.99|18017.99|0
1640168040000|2021-12-22 10:14:00|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|0
1640168050000|2021-12-22 10:14:10|18014.48|18014.48|18014.48|18014.48|18014.48|18014.48|18014.48|18014.48|0
1640168090000|2021-12-22 10:14:50|18013.08|18013.08|18006.55|18006.55|18013.08|18013.08|18005.15|18005.15|0
1640168180000|2021-12-22 10:16:20|18007.95|18007.95|18007.95|18007.95|18007.95|18007.95|18007.95|18007.95|0
1640168190000|2021-12-22 10:16:30|18006.55|18006.55|18006.55|18006.55|18006.55|18006.55|18006.55|18006.55|0
1640168290000|2021-12-22 10:18:10|18009.35|18009.35|18009.35|18009.35|18009.35|18009.35|18009.35|18009.35|0
1640168350000|2021-12-22 10:19:10|18012.15|18012.15|18012.15|18012.15|18012.15|18012.15|18012.15|18012.15|0
1640168370000|2021-12-22 10:19:30|18008.18|18008.18|18008.18|18008.18|18008.18|18008.18|18008.18|18008.18|0
1640168430000|2021-12-22 10:20:30|18010.98|18010.98|18010.98|18010.98|18010.98|18010.98|18010.98|18010.98|0
1640168440000|2021-12-22 10:20:40|17999.09|17999.09|17999.09|17999.09|17999.09|17999.09|17999.09|17999.09|0
1640168480000|2021-12-22 10:21:20|17991.16|17991.16|17991.16|17991.16|17991.16|17991.16|17991.16|17991.16|0
1640168490000|2021-12-22 10:21:30|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|17995.12|0
1640168680000|2021-12-22 10:24:40|17991.16|17991.16|17995.12|17995.12|17995.12|17995.12|17991.16|17991.16|0
1640168750000|2021-12-22 10:25:50|17999.09|17999.09|17999.09|17999.09|17999.09|17999.09|17999.09|17999.09|0
1640168760000|2021-12-22 10:26:00|18007.48|18007.48|18007.48|18007.48|18007.48|18007.48|18007.48|18007.48|0
1640168780000|2021-12-22 10:26:20|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|0
1640168870000|2021-12-22 10:27:50|18004.92|18004.92|18004.92|18004.92|18004.92|18004.92|18004.92|18004.92|0
1640168970000|2021-12-22 10:29:30|18000.95|18000.95|17998.15|17998.15|18000.95|18000.95|17998.15|17998.15|0
1640169120000|2021-12-22 10:32:00|18006.08|18006.08|18006.08|18006.08|18006.08|18006.08|18006.08|18006.08|0
1640169130000|2021-12-22 10:32:10|18007.48|18007.48|18007.48|18007.48|18007.48|18007.48|18007.48|18007.48|0
1640169140000|2021-12-22 10:32:20|18004.68|18004.68|18004.68|18004.68|18004.68|18004.68|18004.68|18004.68|0
1640169230000|2021-12-22 10:33:50|17992.79|17992.79|17991.39|17991.39|17992.79|17992.79|17991.39|17991.39|0
1640169280000|2021-12-22 10:34:40|17992.79|17992.79|17992.79|17992.79|17992.79|17992.79|17992.79|17992.79|0
1640169320000|2021-12-22 10:35:20|17991.39|17991.39|17991.39|17991.39|17991.39|17991.39|17991.39|17991.39|0
1640169330000|2021-12-22 10:35:30|17990.47|17990.47|17990.47|17990.47|17990.47|17990.47|17990.47|17990.47|0
1640169540000|2021-12-22 10:39:00|17989.07|17989.07|17989.07|17989.07|17989.07|17989.07|17989.07|17989.07|0
1640169600000|2021-12-22 10:40:00|17990.47|17990.47|17989.07|17989.07|17990.47|17990.47|17989.07|17989.07|0
1640169820000|2021-12-22 10:43:40|17987.67|17987.67|17987.67|17987.67|17987.67|17987.67|17987.67|17987.67|0
1640169890000|2021-12-22 10:44:50|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|17995.6|0
1640169910000|2021-12-22 10:45:10|17992.8|17992.8|17992.8|17992.8|17992.8|17992.8|17992.8|17992.8|0
1640169990000|2021-12-22 10:46:30|17988.84|17988.84|17988.84|17988.84|17988.84|17988.84|17988.84|17988.84|0
1640170010000|2021-12-22 10:46:50|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|0
1640170020000|2021-12-22 10:47:00|17983.47|17983.47|17983.47|17983.47|17983.47|17983.47|17983.47|17983.47|0
1640170080000|2021-12-22 10:48:00|17986.27|17986.27|17990.47|17990.47|17990.47|17990.47|17986.27|17986.27|0
1640170200000|2021-12-22 10:50:00|17991.87|17991.87|17991.87|17991.87|17991.87|17991.87|17991.87|17991.87|0
1640170220000|2021-12-22 10:50:20|17995.83|17995.83|18001.18|18001.18|18001.18|18001.18|17995.83|17995.83|0
1640170310000|2021-12-22 10:51:50|18002.58|18002.58|18002.58|18002.58|18002.58|18002.58|18002.58|18002.58|0
1640170400000|2021-12-22 10:53:20|18014.47|18014.47|18014.47|18014.47|18014.47|18014.47|18014.47|18014.47|0
1640170420000|2021-12-22 10:53:40|18015.87|18015.87|18015.87|18015.87|18015.87|18015.87|18015.87|18015.87|0
1640170500000|2021-12-22 10:55:00|18019.84|18019.84|18019.84|18019.84|18019.84|18019.84|18019.84|18019.84|0
1640170640000|2021-12-22 10:57:20|18022.64|18022.64|18022.64|18022.64|18022.64|18022.64|18022.64|18022.64|0
1640170820000|2021-12-22 11:00:20|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|18026.6|0
1640170840000|2021-12-22 11:00:40|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|18025.2|0
1640170870000|2021-12-22 11:01:10|18021.01|18021.01|18021.01|18021.01|18021.01|18021.01|18021.01|18021.01|0
1640170940000|2021-12-22 11:02:20|18018.21|18018.21|18016.81|18016.81|18018.21|18018.21|18016.81|18016.81|0
1640170970000|2021-12-22 11:02:50|18015.43|18015.43|18015.43|18015.43|18015.43|18015.43|18015.43|18015.43|0
1640170990000|2021-12-22 11:03:10|18007.5|18007.5|18007.5|18007.5|18007.5|18007.5|18007.5|18007.5|0
1640171040000|2021-12-22 11:04:00|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|0
1640171120000|2021-12-22 11:05:20|18004.7|18004.7|18004.7|18004.7|18004.7|18004.7|18004.7|18004.7|0
1640171280000|2021-12-22 11:08:00|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|18000.73|0
1640171320000|2021-12-22 11:08:40|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|18002.13|0
1640171400000|2021-12-22 11:10:00|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|18006.1|0
1640171410000|2021-12-22 11:10:10|18010.3|18010.3|18014.26|18014.26|18014.26|18014.26|18010.3|18010.3|0
1640171440000|2021-12-22 11:10:40|18018.23|18018.23|18018.23|18018.23|18018.23|18018.23|18018.23|18018.23|0
1640171520000|2021-12-22 11:12:00|18010.3|18010.3|18010.3|18010.3|18010.3|18010.3|18010.3|18010.3|0
1640171650000|2021-12-22 11:14:10|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|18008.9|0
1640171670000|2021-12-22 11:14:30|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|0
1640171680000|2021-12-22 11:14:40|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|18007.06|0
1640171720000|2021-12-22 11:15:20|18011.02|18011.02|18011.02|18011.02|18011.02|18011.02|18011.02|18011.02|0
1640171770000|2021-12-22 11:16:10|18013.82|18013.82|18013.82|18013.82|18013.82|18013.82|18013.82|18013.82|0
1640172060000|2021-12-22 11:21:00|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|0
1640172390000|2021-12-22 11:26:30|18018.02|18018.02|18016.62|18016.62|18018.02|18018.02|18016.62|18016.62|0
1640172500000|2021-12-22 11:28:20|18013.82|18013.82|18013.82|18013.82|18013.82|18013.82|18013.82|18013.82|0
1640172910000|2021-12-22 11:35:10|18001.93|18001.93|18001.93|18001.93|18001.93|18001.93|18001.93|18001.93|0
1640172950000|2021-12-22 11:35:50|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|18000.53|0
1640173080000|2021-12-22 11:38:00|18001.45|18001.45|18001.45|18001.45|18001.45|18001.45|18001.45|18001.45|0
1640173090000|2021-12-22 11:38:10|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|18001.91|0
1640173120000|2021-12-22 11:38:40|18004.71|18004.71|18004.71|18004.71|18004.71|18004.71|18004.71|18004.71|0
1640173130000|2021-12-22 11:38:50|18003.31|18003.31|18003.31|18003.31|18003.31|18003.31|18003.31|18003.31|0
1640173140000|2021-12-22 11:39:00|18000.51|18000.51|18001.91|18001.91|18001.91|18001.91|18000.51|18000.51|0
1640173180000|2021-12-22 11:39:40|18000.51|18000.51|18000.51|18000.51|18000.51|18000.51|18000.51|18000.51|0
1640173190000|2021-12-22 11:39:50|17999.11|17999.11|17999.11|17999.11|17999.11|17999.11|17999.11|17999.11|0
1640173340000|2021-12-22 11:42:20|18007.04|18007.04|18018.93|18018.93|18018.93|18018.93|18007.04|18007.04|0
1640173350000|2021-12-22 11:42:30|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|18014.97|0
1640173360000|2021-12-22 11:42:40|18011|18011|18012.4|18012.4|18012.4|18012.4|18011|18011|0
1640173400000|2021-12-22 11:43:20|18014.24|18014.24|18014.24|18014.24|18014.24|18014.24|18014.24|18014.24|0
1640173440000|2021-12-22 11:44:00|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|18010.28|0
1640173510000|2021-12-22 11:45:10|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|18008.88|0
1640173600000|2021-12-22 11:46:40|18011.68|18011.68|18011.68|18011.68|18011.68|18011.68|18011.68|18011.68|0
1640173620000|2021-12-22 11:47:00|18012.13|18012.13|18030.79|18030.79|18030.79|18030.79|18012.13|18012.13|0
1640173800000|2021-12-22 11:50:00|18032.19|18032.19|18032.19|18032.19|18032.19|18032.19|18032.19|18032.19|0
1640173810000|2021-12-22 11:50:10|18034.99|18034.99|18039.19|18039.19|18040.59|18040.59|18034.99|18034.99|0
1640173850000|2021-12-22 11:50:50|18034.99|18034.99|18027.06|18027.06|18034.99|18034.99|18027.06|18027.06|0
1640173940000|2021-12-22 11:52:20|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|0
1640174030000|2021-12-22 11:53:50|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|0
1640174100000|2021-12-22 11:55:00|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|18028.46|0
1640174110000|2021-12-22 11:55:10|18025.66|18025.66|18025.66|18025.66|18025.66|18025.66|18025.66|18025.66|0
1640174300000|2021-12-22 11:58:20|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|0
1640174320000|2021-12-22 11:58:40|18027.98|18027.98|18027.98|18027.98|18027.98|18027.98|18027.98|18027.98|0
1640174430000|2021-12-22 12:00:30|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|0
1640174580000|2021-12-22 12:03:00|18027.98|18027.98|18027.98|18027.98|18027.98|18027.98|18027.98|18027.98|0
1640174770000|2021-12-22 12:06:10|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|18024.02|0
1640174800000|2021-12-22 12:06:40|18025.42|18025.42|18025.42|18025.42|18025.42|18025.42|18025.42|18025.42|0
1640174820000|2021-12-22 12:07:00|18026.82|18026.82|18026.82|18026.82|18026.82|18026.82|18026.82|18026.82|0
1640174870000|2021-12-22 12:07:50|18028.22|18028.22|18028.22|18028.22|18028.22|18028.22|18028.22|18028.22|0
1640174980000|2021-12-22 12:09:40|18029.62|18029.62|18031.01|18031.01|18031.01|18031.01|18029.62|18029.62|0
1640175480000|2021-12-22 12:18:00|18029.62|18029.62|18031.01|18031.01|18031.01|18031.01|18029.62|18029.62|0
1640175510000|2021-12-22 12:18:30|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|18031.93|0
1640175740000|2021-12-22 12:22:20|18035.9|18035.9|18043.83|18043.83|18043.83|18043.83|18035.9|18035.9|0
1640175870000|2021-12-22 12:24:30|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|18042.43|0
1640175880000|2021-12-22 12:24:40|18043.83|18043.83|18043.83|18043.83|18043.83|18043.83|18043.83|18043.83|0
1640175920000|2021-12-22 12:25:20|18048.03|18048.03|18048.03|18048.03|18048.03|18048.03|18048.03|18048.03|0
1640175940000|2021-12-22 12:25:40|18050.83|18050.83|18050.83|18050.83|18050.83|18050.83|18050.83|18050.83|0
1640175960000|2021-12-22 12:26:00|18055.03|18055.03|18055.03|18055.03|18055.03|18055.03|18055.03|18055.03|0
1640176370000|2021-12-22 12:32:50|18052.23|18052.23|18052.23|18052.23|18052.23|18052.23|18052.23|18052.23|0
1640176380000|2021-12-22 12:33:00|18050.83|18050.83|18050.83|18050.83|18050.83|18050.83|18050.83|18050.83|0
1640176390000|2021-12-22 12:33:10|18053.63|18053.63|18053.63|18053.63|18053.63|18053.63|18053.63|18053.63|0
1640176450000|2021-12-22 12:34:10|18055.01|18055.01|18055.01|18055.01|18055.01|18055.01|18055.01|18055.01|0
1640176790000|2021-12-22 12:39:50|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|0
1640176870000|2021-12-22 12:41:10|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|0
1640177100000|2021-12-22 12:45:00|18059.68|18059.68|18059.68|18059.68|18059.68|18059.68|18059.68|18059.68|0
1640177120000|2021-12-22 12:45:20|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|0
1640177130000|2021-12-22 12:45:30|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|18055.25|0
1640177180000|2021-12-22 12:46:20|18056.63|18056.63|18057.09|18057.09|18057.09|18057.09|18056.63|18056.63|0
1640177410000|2021-12-22 12:50:10|18058.49|18058.49|18058.49|18058.49|18058.49|18058.49|18058.49|18058.49|0
1640177490000|2021-12-22 12:51:30|18058.03|18058.03|18058.03|18058.03|18058.03|18058.03|18058.03|18058.03|0
1640177560000|2021-12-22 12:52:40|18062|18062|18062|18062|18062|18062|18062|18062|0
1640177760000|2021-12-22 12:56:00|18064.79|18064.79|18063.4|18063.4|18066.19|18066.19|18063.4|18063.4|0
1640177850000|2021-12-22 12:57:30|18066.19|18066.19|18067.59|18067.59|18067.59|18067.59|18066.19|18066.19|0
1640178040000|2021-12-22 13:00:40|18066.19|18066.19|18066.19|18066.19|18066.19|18066.19|18066.19|18066.19|0
1640178070000|2021-12-22 13:01:10|18058.26|18058.26|18058.26|18058.26|18058.26|18058.26|18058.26|18058.26|0
1640178220000|2021-12-22 13:03:40|18056.88|18056.88|18056.88|18056.88|18056.88|18056.88|18056.88|18056.88|0
1640178250000|2021-12-22 13:04:10|18054.09|18054.09|18046.86|18046.86|18054.09|18054.09|18046.86|18046.86|0
1640178280000|2021-12-22 13:04:40|18042.9|18042.9|18042.9|18042.9|18042.9|18042.9|18042.9|18042.9|0
1640178300000|2021-12-22 13:05:00|18045.7|18045.7|18049.66|18049.66|18049.66|18049.66|18045.7|18045.7|0
1640178480000|2021-12-22 13:08:00|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|18048.26|0
1640178580000|2021-12-22 13:09:40|18056.19|18056.19|18056.19|18056.19|18056.19|18056.19|18056.19|18056.19|0
1640178610000|2021-12-22 13:10:10|18054.79|18054.79|18054.79|18054.79|18054.79|18054.79|18054.79|18054.79|0
1640178900000|2021-12-22 13:15:00|18058.76|18058.76|18058.76|18058.76|18058.76|18058.76|18058.76|18058.76|0
1640178970000|2021-12-22 13:16:10|18060.14|18060.14|18060.14|18060.14|18060.14|18060.14|18060.14|18060.14|0
1640179030000|2021-12-22 13:17:10|18061.06|18061.06|18061.06|18061.06|18061.06|18061.06|18061.06|18061.06|0
1640179050000|2021-12-22 13:17:30|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|0
1640179070000|2021-12-22 13:17:50|18061.06|18061.06|18061.06|18061.06|18061.06|18061.06|18061.06|18061.06|0
1640179080000|2021-12-22 13:18:00|18059.66|18059.66|18058.26|18058.26|18059.66|18059.66|18058.26|18058.26|0
1640179250000|2021-12-22 13:20:50|18055.46|18055.46|18055.46|18055.46|18055.46|18055.46|18055.46|18055.46|0
1640179260000|2021-12-22 13:21:00|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|18056.86|0
1640179280000|2021-12-22 13:21:20|18058.26|18058.26|18059.66|18059.66|18059.66|18059.66|18058.26|18058.26|0
1640179440000|2021-12-22 13:24:00|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|0
1640179450000|2021-12-22 13:24:10|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|0
1640179470000|2021-12-22 13:24:30|18059.66|18059.66|18055.69|18055.69|18059.66|18059.66|18055.69|18055.69|0
1640179620000|2021-12-22 13:27:00|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|0
1640179710000|2021-12-22 13:28:30|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|0
1640179720000|2021-12-22 13:28:40|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|18054.77|0
1640179770000|2021-12-22 13:29:30|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|0
1640179850000|2021-12-22 13:30:50|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|0
1640179860000|2021-12-22 13:31:00|18064.56|18064.56|18064.56|18064.56|18064.56|18064.56|18064.56|18064.56|0
1640179870000|2021-12-22 13:31:10|18068.76|18068.76|18068.76|18068.76|18068.76|18068.76|18065.96|18065.96|0
1640179880000|2021-12-22 13:31:20|18070.16|18070.16|18070.16|18070.16|18070.16|18070.16|18070.16|18070.16|0
1640179920000|2021-12-22 13:32:00|18074.36|18074.36|18072.96|18072.96|18074.36|18074.36|18072.96|18072.96|0
1640179950000|2021-12-22 13:32:30|18068.76|18068.76|18071.56|18071.56|18071.56|18071.56|18068.76|18068.76|0
1640180000000|2021-12-22 13:33:20|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|18059.66|0
1640180160000|2021-12-22 13:36:00|18055.46|18055.46|18055.46|18055.46|18055.46|18055.46|18054.07|18054.07|0
1640180280000|2021-12-22 13:38:00|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|18054.07|0
1640180310000|2021-12-22 13:38:30|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|18052.67|0
1640180340000|2021-12-22 13:39:00|18051.27|18051.27|18051.27|18051.27|18051.27|18051.27|18051.27|18051.27|0
1640180370000|2021-12-22 13:39:30|18048.47|18048.47|18048.47|18048.47|18048.47|18048.47|18048.47|18048.47|0
1640180440000|2021-12-22 13:40:40|18049.87|18049.87|18049.87|18049.87|18049.87|18049.87|18049.87|18049.87|0
1640180550000|2021-12-22 13:42:30|18051.27|18051.27|18051.27|18051.27|18051.27|18051.27|18051.27|18051.27|0
1640180580000|2021-12-22 13:43:00|18059.2|18059.2|18063.16|18063.16|18063.16|18063.16|18059.2|18059.2|0
1640180610000|2021-12-22 13:43:30|18061.76|18061.76|18061.76|18061.76|18061.76|18061.76|18061.76|18061.76|0
1640180630000|2021-12-22 13:43:50|18063.14|18063.14|18063.6|18063.6|18063.6|18063.6|18063.14|18063.14|0
1640180650000|2021-12-22 13:44:10|18063.14|18063.14|18063.14|18063.14|18063.14|18063.14|18063.14|18063.14|0
1640180670000|2021-12-22 13:44:30|18061.28|18061.28|18057.08|18057.08|18061.28|18061.28|18057.08|18057.08|0
1640180690000|2021-12-22 13:44:50|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|18053.12|0
1640180710000|2021-12-22 13:45:10|18053.58|18053.58|18053.58|18053.58|18053.58|18053.58|18053.58|18053.58|0
1640180730000|2021-12-22 13:45:30|18056.38|18056.38|18056.38|18056.38|18056.38|18056.38|18056.38|18056.38|0
1640180840000|2021-12-22 13:47:20|18057.78|18057.78|18061.98|18061.98|18061.98|18061.98|18057.78|18057.78|0
1640180850000|2021-12-22 13:47:30|18062.44|18062.44|18062.44|18062.44|18062.44|18062.44|18062.44|18062.44|0
1640180870000|2021-12-22 13:47:50|18063.83|18063.83|18063.83|18063.83|18063.83|18063.83|18063.83|18063.83|0
1640180960000|2021-12-22 13:49:20|18064.29|18064.29|18064.75|18064.75|18064.75|18064.75|18064.29|18064.29|0
1640180970000|2021-12-22 13:49:30|18070.35|18070.35|18070.35|18070.35|18070.35|18070.35|18070.35|18070.35|0
1640181030000|2021-12-22 13:50:30|18062.42|18062.42|18062.42|18062.42|18062.42|18062.42|18062.42|18062.42|0
1640181040000|2021-12-22 13:50:40|18061.02|18061.02|18062.42|18062.42|18062.42|18062.42|18061.02|18061.02|0
1640181050000|2021-12-22 13:50:50|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|18059.62|0
1640181190000|2021-12-22 13:53:10|18058.22|18058.22|18058.22|18058.22|18058.22|18058.22|18058.22|18058.22|0
1640181220000|2021-12-22 13:53:40|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|0
1640181230000|2021-12-22 13:53:50|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|18059.16|0
1640181270000|2021-12-22 13:54:30|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|18057.76|0
1640181320000|2021-12-22 13:55:20|18060.56|18060.56|18061.96|18061.96|18061.96|18061.96|18060.56|18060.56|0
1640181370000|2021-12-22 13:56:10|18060.56|18060.56|18059.16|18059.16|18060.56|18060.56|18059.16|18059.16|0
1640181410000|2021-12-22 13:56:50|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|18061.96|0
1640181680000|2021-12-22 14:01:20|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|0
1640181720000|2021-12-22 14:02:00|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|0
1640181910000|2021-12-22 14:05:10|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|18061.5|0
1640181950000|2021-12-22 14:05:50|18065.47|18065.47|18069.43|18069.43|18069.43|18069.43|18065.47|18065.47|0
1640181960000|2021-12-22 14:06:00|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|18065.47|0
1640182000000|2021-12-22 14:06:40|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|0
1640182070000|2021-12-22 14:07:50|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|0
1640182080000|2021-12-22 14:08:00|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|18069.43|0
1640182170000|2021-12-22 14:09:30|18068.03|18068.03|18068.03|18068.03|18068.03|18068.03|18068.03|18068.03|0
1640182320000|2021-12-22 14:12:00|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|18066.63|0
1640182350000|2021-12-22 14:12:30|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|0
1640182370000|2021-12-22 14:12:50|18065.25|18065.25|18065.25|18065.25|18065.25|18065.25|18065.25|18065.25|0
1640182430000|2021-12-22 14:13:50|18065.71|18065.71|18065.71|18065.71|18065.71|18065.71|18065.71|18065.71|0
1640182500000|2021-12-22 14:15:00|18073.64|18073.64|18073.64|18073.64|18073.64|18073.64|18073.64|18073.64|0
1640182560000|2021-12-22 14:16:00|18075.04|18075.04|18060.12|18060.12|18075.04|18075.04|18060.12|18060.12|0
1640182610000|2021-12-22 14:16:50|18062.92|18062.92|18061.52|18061.52|18062.92|18062.92|18061.52|18061.52|0
1640182660000|2021-12-22 14:17:40|18057.55|18057.55|18057.55|18057.55|18057.55|18057.55|18057.55|18057.55|0
1640182670000|2021-12-22 14:17:50|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|0
1640182940000|2021-12-22 14:22:20|18054.77|18054.77|18056.17|18056.17|18056.17|18056.17|18054.77|18054.77|0
1640183010000|2021-12-22 14:23:30|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|18053.37|0
1640183040000|2021-12-22 14:24:00|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|18056.17|0
1640183060000|2021-12-22 14:24:20|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|0
1640183110000|2021-12-22 14:25:10|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|0
1640183150000|2021-12-22 14:25:50|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|18058.97|0
1640183160000|2021-12-22 14:26:00|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|18057.57|0
1640183210000|2021-12-22 14:26:50|18058.97|18058.97|18056.17|18056.17|18058.97|18058.97|18056.17|18056.17|0
1640183330000|2021-12-22 14:28:50|18048.24|18048.24|18044.28|18044.28|18048.24|18048.24|18044.28|18044.28|0
1640183340000|2021-12-22 14:29:00|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|0
1640183370000|2021-12-22 14:29:30|18043.8|18043.8|18043.8|18043.8|18043.8|18043.8|18043.8|18043.8|0
1640183400000|2021-12-22 14:30:00|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|18051.73|0
1640183440000|2021-12-22 14:30:40|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|18055.69|0
1640183510000|2021-12-22 14:31:50|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|18047.76|0
1640183540000|2021-12-22 14:32:20|18046.36|18046.36|18046.36|18046.36|18046.36|18046.36|18046.36|18046.36|0
1640183550000|2021-12-22 14:32:30|18044.98|18044.98|18044.98|18044.98|18044.98|18044.98|18044.98|18044.98|0
1640183560000|2021-12-22 14:32:40|18042.18|18042.18|18042.18|18042.18|18042.18|18042.18|18042.18|18042.18|0
1640183600000|2021-12-22 14:33:20|18044.98|18044.98|18043.58|18043.58|18044.98|18044.98|18043.58|18043.58|0
1640183610000|2021-12-22 14:33:30|18039.62|18039.62|18039.62|18039.62|18040.08|18040.08|18039.62|18039.62|0
1640183690000|2021-12-22 14:34:50|18038.22|18038.22|18039.62|18039.62|18039.62|18039.62|18038.22|18038.22|0
1640183710000|2021-12-22 14:35:10|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|0
1640183760000|2021-12-22 14:36:00|18048.95|18048.95|18047.55|18047.55|18048.95|18048.95|18047.55|18047.55|0
1640183790000|2021-12-22 14:36:30|18050.35|18050.35|18050.35|18050.35|18050.35|18050.35|18050.35|18050.35|0
1640183810000|2021-12-22 14:36:50|18042.42|18042.42|18042.42|18042.42|18042.42|18042.42|18042.42|18042.42|0
1640183820000|2021-12-22 14:37:00|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|18041.02|0
1640183840000|2021-12-22 14:37:20|18039.62|18039.62|18039.62|18039.62|18039.62|18039.62|18039.62|18039.62|0
1640183850000|2021-12-22 14:37:30|18047.55|18047.55|18054.08|18054.08|18054.08|18054.08|18047.55|18047.55|0
1640183860000|2021-12-22 14:37:40|18055.48|18055.48|18055.48|18055.48|18055.48|18055.48|18055.48|18055.48|0
1640183890000|2021-12-22 14:38:10|18059.68|18059.68|18059.68|18059.68|18059.68|18059.68|18059.68|18059.68|0
1640183930000|2021-12-22 14:38:50|18058.28|18058.28|18059.68|18059.68|18059.68|18059.68|18058.28|18058.28|0
1640183940000|2021-12-22 14:39:00|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|0
1640183950000|2021-12-22 14:39:10|18058.51|18058.51|18057.11|18057.11|18059.91|18059.91|18057.11|18057.11|0
1640184000000|2021-12-22 14:40:00|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|18055.71|0
1640184060000|2021-12-22 14:41:00|18051.75|18051.75|18046.38|18046.38|18051.75|18051.75|18046.38|18046.38|0
1640184070000|2021-12-22 14:41:10|18047.3|18047.3|18047.3|18047.3|18047.3|18047.3|18047.3|18047.3|0
1640184110000|2021-12-22 14:41:50|18051.5|18051.5|18054.3|18054.3|18054.3|18054.3|18051.5|18051.5|0
1640184120000|2021-12-22 14:42:00|18058.26|18058.26|18059.66|18059.66|18059.66|18059.66|18058.26|18058.26|0
1640184170000|2021-12-22 14:42:50|18058.26|18058.26|18072.73|18072.73|18074.12|18074.12|18058.26|18058.26|0
1640184180000|2021-12-22 14:43:00|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|18073.19|0
1640184210000|2021-12-22 14:43:30|18075.98|18075.98|18074.58|18074.58|18075.98|18075.98|18074.58|18074.58|0
1640184260000|2021-12-22 14:44:20|18078.55|18078.55|18078.55|18078.55|18078.55|18078.55|18078.55|18078.55|0
1640184290000|2021-12-22 14:44:50|18082.52|18082.52|18083.91|18083.91|18083.91|18083.91|18082.52|18082.52|0
1640184300000|2021-12-22 14:45:00|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|0
1640184320000|2021-12-22 14:45:20|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|0
1640184410000|2021-12-22 14:46:50|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|18096.28|0
1640184450000|2021-12-22 14:47:30|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|18099.08|0
1640184460000|2021-12-22 14:47:40|18107.01|18107.01|18107.01|18107.01|18107.01|18107.01|18107.01|18107.01|0
1640184480000|2021-12-22 14:48:00|18105.61|18105.61|18100.01|18100.01|18105.61|18105.61|18099.55|18099.55|0
1640184530000|2021-12-22 14:48:50|18095.81|18095.81|18094.89|18094.89|18095.81|18095.81|18094.89|18094.89|0
1640184550000|2021-12-22 14:49:10|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|18096.29|0
1640184590000|2021-12-22 14:49:50|18094.89|18094.89|18096.29|18096.29|18096.29|18096.29|18094.89|18094.89|0
1640184600000|2021-12-22 14:50:00|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|18097.69|0
1640184630000|2021-12-22 14:50:30|18085.79|18085.79|18083|18083|18085.79|18085.79|18083|18083|0
1640184640000|2021-12-22 14:50:40|18081.6|18081.6|18089.53|18089.53|18089.53|18089.53|18081.6|18081.6|0
1640184700000|2021-12-22 14:51:40|18088.13|18088.13|18088.13|18088.13|18088.13|18088.13|18088.13|18088.13|0
1640184710000|2021-12-22 14:51:50|18087.67|18087.67|18095.6|18095.6|18095.6|18095.6|18087.67|18087.67|0
1640184720000|2021-12-22 14:52:00|18107.49|18107.49|18102.36|18102.36|18110.29|18110.29|18102.36|18102.36|0
1640184730000|2021-12-22 14:52:10|18106.33|18106.33|18106.33|18106.33|18106.33|18106.33|18106.33|18106.33|0
1640184740000|2021-12-22 14:52:20|18102.36|18102.36|18106.33|18106.33|18106.33|18106.33|18098.4|18098.4|0
1640184750000|2021-12-22 14:52:30|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|0
1640184780000|2021-12-22 14:53:00|18099.8|18099.8|18099.8|18099.8|18099.8|18099.8|18099.8|18099.8|0
1640184810000|2021-12-22 14:53:30|18107.73|18107.73|18103.76|18103.76|18109.13|18109.13|18103.76|18103.76|0
1640184830000|2021-12-22 14:53:50|18102.36|18102.36|18106.33|18106.33|18106.33|18106.33|18102.36|18102.36|0
1640184840000|2021-12-22 14:54:00|18107.73|18107.73|18106.56|18106.56|18110.53|18110.53|18106.33|18106.33|0
1640184850000|2021-12-22 14:54:10|18102.59|18102.59|18102.59|18102.59|18102.59|18102.59|18102.59|18102.59|0
1640184870000|2021-12-22 14:54:30|18110.53|18110.53|18110.53|18110.53|18110.53|18110.53|18110.53|18110.53|0
1640184880000|2021-12-22 14:54:40|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|18106.56|0
1640184890000|2021-12-22 14:54:50|18102.59|18102.59|18102.59|18102.59|18110.53|18110.53|18102.59|18102.59|0
1640184900000|2021-12-22 14:55:00|18103.99|18103.99|18103.99|18103.99|18103.99|18103.99|18103.99|18103.99|0
1640184910000|2021-12-22 14:55:10|18107.96|18107.96|18103.99|18103.99|18107.96|18107.96|18103.99|18103.99|0
1640184920000|2021-12-22 14:55:20|18107.96|18107.96|18105.16|18105.16|18107.96|18107.96|18103.76|18103.76|0
1640184930000|2021-12-22 14:55:30|18101.2|18101.2|18109.13|18109.13|18109.13|18109.13|18101.2|18101.2|0
1640184940000|2021-12-22 14:55:40|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|0
1640184960000|2021-12-22 14:56:00|18109.13|18109.13|18105.16|18105.16|18109.13|18109.13|18105.16|18105.16|0
1640184970000|2021-12-22 14:56:10|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|0
1640185020000|2021-12-22 14:57:00|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|18105.16|0
1640185030000|2021-12-22 14:57:10|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|18101.2|0
1640185050000|2021-12-22 14:57:30|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|18098.4|0
1640185060000|2021-12-22 14:57:40|18094.43|18094.43|18094.43|18094.43|18094.43|18094.43|18094.43|18094.43|0
1640185080000|2021-12-22 14:58:00|18095.83|18095.83|18098.63|18098.63|18098.63|18098.63|18095.83|18095.83|0
1640185120000|2021-12-22 14:58:40|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|18097.23|0
1640185130000|2021-12-22 14:58:50|18100.03|18100.03|18100.03|18100.03|18100.03|18100.03|18100.03|18100.03|0
1640185190000|2021-12-22 14:59:50|18103.99|18103.99|18100.03|18100.03|18103.99|18103.99|18100.03|18100.03|0
1640185220000|2021-12-22 15:00:20|18103.99|18103.99|18106.79|18106.79|18106.79|18106.79|18103.99|18103.99|0
1640185240000|2021-12-22 15:00:40|18108.19|18108.19|18108.19|18108.19|18108.19|18108.19|18108.19|18108.19|0
1640185310000|2021-12-22 15:01:50|18100.26|18100.26|18096.3|18096.3|18100.26|18100.26|18096.3|18096.3|0
1640185330000|2021-12-22 15:02:10|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|0
1640185360000|2021-12-22 15:02:40|18093.73|18093.73|18093.73|18093.73|18093.73|18093.73|18093.73|18093.73|0
1640185410000|2021-12-22 15:03:30|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|18097.7|0
1640185430000|2021-12-22 15:03:50|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|18099.54|0
1640185460000|2021-12-22 15:04:20|18091.6|18091.6|18091.6|18091.6|18091.6|18091.6|18091.6|18091.6|0
1640185520000|2021-12-22 15:05:20|18090.21|18090.21|18090.21|18090.21|18090.21|18090.21|18090.21|18090.21|0
1640185540000|2021-12-22 15:05:40|18087.41|18087.41|18088.81|18088.81|18088.81|18088.81|18087.41|18087.41|0
1640185550000|2021-12-22 15:05:50|18090.21|18090.21|18091.6|18091.6|18091.6|18091.6|18090.21|18090.21|0
1640185560000|2021-12-22 15:06:00|18083.67|18083.67|18080.88|18080.88|18083.67|18083.67|18080.88|18080.88|0
1640185640000|2021-12-22 15:07:20|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|18078.08|0
1640185670000|2021-12-22 15:07:50|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|18070.15|0
1640185700000|2021-12-22 15:08:20|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|18068.75|0
1640185710000|2021-12-22 15:08:30|18070.59|18070.59|18070.59|18070.59|18070.59|18070.59|18070.59|18070.59|0
1640185720000|2021-12-22 15:08:40|18074.55|18074.55|18074.55|18074.55|18074.55|18074.55|18074.55|18074.55|0
1640185760000|2021-12-22 15:09:20|18078.52|18078.52|18078.52|18078.52|18078.52|18078.52|18078.52|18078.52|0
1640185780000|2021-12-22 15:09:40|18077.12|18077.12|18077.12|18077.12|18077.12|18077.12|18077.12|18077.12|0
1640185790000|2021-12-22 15:09:50|18079.92|18079.92|18079.92|18079.92|18079.92|18079.92|18079.92|18079.92|0
1640185800000|2021-12-22 15:10:00|18080.37|18080.37|18080.37|18080.37|18080.37|18080.37|18080.37|18080.37|0
1640185810000|2021-12-22 15:10:10|18083.17|18083.17|18096.47|18096.47|18096.47|18096.47|18083.17|18083.17|0
1640185860000|2021-12-22 15:11:00|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|18092.5|0
1640185890000|2021-12-22 15:11:30|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|18088.54|0
1640185960000|2021-12-22 15:12:40|18096.47|18096.47|18100.67|18100.67|18100.67|18100.67|18096.47|18096.47|0
1640185990000|2021-12-22 15:13:10|18104.63|18104.63|18113.02|18113.02|18113.02|18113.02|18104.63|18104.63|0
1640186050000|2021-12-22 15:14:10|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|18115.82|0
1640186110000|2021-12-22 15:15:10|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|18111.86|0
1640186160000|2021-12-22 15:16:00|18114.66|18114.66|18114.2|18114.2|18114.66|18114.66|18114.2|18114.2|0
1640186170000|2021-12-22 15:16:10|18115.6|18115.6|18115.6|18115.6|18115.6|18115.6|18115.6|18115.6|0
1640186190000|2021-12-22 15:16:30|18112.8|18112.8|18112.8|18112.8|18112.8|18112.8|18112.8|18112.8|0
1640186220000|2021-12-22 15:17:00|18117|18117|18117|18117|18117|18117|18117|18117|0
1640186270000|2021-12-22 15:17:50|18120.96|18120.96|18120.96|18120.96|18120.96|18120.96|18120.96|18120.96|0
1640186290000|2021-12-22 15:18:10|18121.88|18121.88|18121.88|18121.88|18121.88|18121.88|18121.88|18121.88|0
1640186310000|2021-12-22 15:18:30|18122.34|18122.34|18122.8|18122.8|18122.8|18122.8|18122.34|18122.34|0
1640186320000|2021-12-22 15:18:40|18118.83|18118.83|18118.83|18118.83|18118.83|18118.83|18118.83|18118.83|0
1640186330000|2021-12-22 15:18:50|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|18114.87|0
1640186400000|2021-12-22 15:20:00|18122.8|18122.8|18122.8|18122.8|18122.8|18122.8|18122.8|18122.8|0
1640186490000|2021-12-22 15:21:30|18126.76|18126.76|18126.76|18126.76|18126.76|18126.76|18126.76|18126.76|0
1640186510000|2021-12-22 15:21:50|18129.56|18129.56|18129.56|18129.56|18129.56|18129.56|18129.56|18129.56|0
1640186570000|2021-12-22 15:22:50|18130.96|18130.96|18130.96|18130.96|18130.96|18130.96|18130.96|18130.96|0
1640186630000|2021-12-22 15:23:50|18127|18127|18127|18127|18127|18127|18127|18127|0
1640186650000|2021-12-22 15:24:10|18126.54|18126.54|18126.54|18126.54|18126.54|18126.54|18126.54|18126.54|0
1640186670000|2021-12-22 15:24:30|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|18122.57|0
1640186690000|2021-12-22 15:24:50|18118.61|18118.61|18118.61|18118.61|18118.61|18118.61|18118.61|18118.61|0
1640186710000|2021-12-22 15:25:10|18117.21|18117.21|18115.81|18115.81|18117.21|18117.21|18115.81|18115.81|0
1640186730000|2021-12-22 15:25:30|18117.21|18117.21|18114.41|18114.41|18117.21|18117.21|18114.41|18114.41|0
1640186780000|2021-12-22 15:26:20|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|18117.21|0
1640186810000|2021-12-22 15:26:50|18126.54|18126.54|18126.54|18126.54|18126.54|18126.54|18126.54|18126.54|0
1640186830000|2021-12-22 15:27:10|18125.14|18125.14|18123.74|18123.74|18125.14|18125.14|18123.74|18123.74|0
1640186840000|2021-12-22 15:27:20|18119.77|18119.77|18119.77|18119.77|18119.77|18119.77|18119.77|18119.77|0
1640186890000|2021-12-22 15:28:10|18121.17|18121.17|18129.1|18129.1|18129.1|18129.1|18121.17|18121.17|0
1640186920000|2021-12-22 15:28:40|18125.14|18125.14|18122.34|18122.34|18125.14|18125.14|18122.34|18122.34|0
1640186980000|2021-12-22 15:29:40|18118.37|18118.37|18118.37|18118.37|18118.37|18118.37|18118.37|18118.37|0
1640186990000|2021-12-22 15:29:50|18117.91|18117.91|18116.51|18116.51|18117.91|18117.91|18116.51|18116.51|0
1640187030000|2021-12-22 15:30:30|18117.91|18117.91|18117.91|18117.91|18117.91|18117.91|18117.91|18117.91|0
1640187050000|2021-12-22 15:30:50|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|0
1640187060000|2021-12-22 15:31:00|18113.72|18113.72|18113.72|18113.72|18113.72|18113.72|18113.72|18113.72|0
1640187170000|2021-12-22 15:32:50|18117.68|18117.68|18117.68|18117.68|18117.68|18117.68|18117.68|18117.68|0
1640187210000|2021-12-22 15:33:30|18118.14|18118.14|18118.14|18118.14|18118.14|18118.14|18118.14|18118.14|0
1640187240000|2021-12-22 15:34:00|18115.34|18115.34|18115.34|18115.34|18115.34|18115.34|18115.34|18115.34|0
1640187300000|2021-12-22 15:35:00|18116.74|18116.74|18115.34|18115.34|18116.74|18116.74|18115.34|18115.34|0
1640187310000|2021-12-22 15:35:10|18113.94|18113.94|18112.54|18112.54|18113.94|18113.94|18112.54|18112.54|0
1640187340000|2021-12-22 15:35:40|18113.94|18113.94|18115.34|18115.34|18115.34|18115.34|18113.94|18113.94|0
1640187350000|2021-12-22 15:35:50|18116.74|18116.74|18116.74|18116.74|18116.74|18116.74|18116.74|18116.74|0
1640187420000|2021-12-22 15:37:00|18112.78|18112.78|18112.78|18112.78|18112.78|18112.78|18112.78|18112.78|0
1640187450000|2021-12-22 15:37:30|18114.18|18114.18|18114.18|18114.18|18114.18|18114.18|18114.18|18114.18|0
1640187500000|2021-12-22 15:38:20|18113.26|18113.26|18113.26|18113.26|18113.26|18113.26|18113.26|18113.26|0
1640187510000|2021-12-22 15:38:30|18113.72|18113.72|18114.18|18114.18|18114.18|18114.18|18113.72|18113.72|0
1640187590000|2021-12-22 15:39:50|18114.64|18114.64|18121.4|18121.4|18121.4|18121.4|18114.64|18114.64|0
1640187600000|2021-12-22 15:40:00|18129.33|18129.33|18129.33|18129.33|18129.33|18129.33|18129.33|18129.33|0
1640187610000|2021-12-22 15:40:10|18125.36|18125.36|18125.36|18125.36|18125.36|18125.36|18125.36|18125.36|0
1640187650000|2021-12-22 15:40:50|18121.4|18121.4|18121.4|18121.4|18121.4|18121.4|18121.4|18121.4|0
1640187710000|2021-12-22 15:41:50|18120|18120|18120|18120|18120|18120|18120|18120|0
1640187730000|2021-12-22 15:42:10|18120.92|18120.92|18120.92|18120.92|18120.92|18120.92|18120.92|18120.92|0
1640187760000|2021-12-22 15:42:40|18128.85|18128.85|18124.88|18124.88|18128.85|18128.85|18124.88|18124.88|0
1640187810000|2021-12-22 15:43:30|18128.85|18128.85|18128.85|18128.85|18128.85|18128.85|18128.85|18128.85|0
1640187820000|2021-12-22 15:43:40|18124.88|18124.88|18124.88|18124.88|18124.88|18124.88|18124.88|18124.88|0
1640187850000|2021-12-22 15:44:10|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|0
1640187880000|2021-12-22 15:44:40|18123.25|18123.25|18119.29|18119.29|18123.25|18123.25|18119.29|18119.29|0
1640187900000|2021-12-22 15:45:00|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|0
1640187950000|2021-12-22 15:45:50|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|0
1640187980000|2021-12-22 15:46:20|18125.82|18125.82|18124.42|18124.42|18125.82|18125.82|18124.42|18124.42|0
1640188000000|2021-12-22 15:46:40|18128.38|18128.38|18128.38|18128.38|18128.38|18128.38|18128.38|18128.38|0
1640188060000|2021-12-22 15:47:40|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|0
1640188100000|2021-12-22 15:48:20|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|18125.82|0
1640188140000|2021-12-22 15:49:00|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|0
1640188160000|2021-12-22 15:49:20|18127.45|18127.45|18127.45|18127.45|18127.45|18127.45|18127.45|18127.45|0
1640188170000|2021-12-22 15:49:30|18124.65|18124.65|18124.65|18124.65|18124.65|18124.65|18124.65|18124.65|0
1640188180000|2021-12-22 15:49:40|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|18128.62|0
1640188190000|2021-12-22 15:49:50|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|18127.7|0
1640188200000|2021-12-22 15:50:00|18129.1|18129.1|18129.1|18129.1|18129.1|18129.1|18129.1|18129.1|0
1640188210000|2021-12-22 15:50:10|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|0
1640188250000|2021-12-22 15:50:50|18138.43|18138.43|18138.43|18138.43|18138.43|18138.43|18138.43|18138.43|0
1640188260000|2021-12-22 15:51:00|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|18130.5|0
1640188270000|2021-12-22 15:51:10|18130.04|18130.04|18137.51|18137.51|18137.51|18137.51|18129.58|18129.58|0
1640188300000|2021-12-22 15:51:40|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|18136.59|0
1640188330000|2021-12-22 15:52:10|18136.13|18136.13|18136.13|18136.13|18136.13|18136.13|18136.13|18136.13|0
1640188340000|2021-12-22 15:52:20|18135.67|18135.67|18135.67|18135.67|18135.67|18135.67|18135.67|18135.67|0
1640188350000|2021-12-22 15:52:30|18137.07|18137.07|18137.07|18137.07|18137.07|18137.07|18137.07|18137.07|0
1640188360000|2021-12-22 15:52:40|18133.1|18133.1|18133.1|18133.1|18133.1|18133.1|18133.1|18133.1|0
1640188390000|2021-12-22 15:53:10|18132.64|18132.64|18132.64|18132.64|18132.64|18132.64|18132.64|18132.64|0
1640188400000|2021-12-22 15:53:20|18132.18|18132.18|18132.18|18132.18|18132.18|18132.18|18132.18|18132.18|0
1640188410000|2021-12-22 15:53:30|18131.72|18131.72|18131.72|18131.72|18131.72|18131.72|18131.72|18131.72|0
1640188430000|2021-12-22 15:53:50|18130.32|18130.32|18130.32|18130.32|18130.32|18130.32|18130.32|18130.32|0
1640188440000|2021-12-22 15:54:00|18134.29|18134.29|18135.21|18135.21|18135.21|18135.21|18134.29|18134.29|0
1640188450000|2021-12-22 15:54:10|18134.29|18134.29|18130.32|18130.32|18134.29|18134.29|18130.32|18130.32|0
1640188520000|2021-12-22 15:55:20|18132.16|18132.16|18132.16|18132.16|18132.16|18132.16|18132.16|18132.16|0
1640188550000|2021-12-22 15:55:50|18144.06|18144.06|18143.14|18143.14|18144.06|18144.06|18143.14|18143.14|0
1640188570000|2021-12-22 15:56:10|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|0
1640188640000|2021-12-22 15:57:20|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|0
1640188850000|2021-12-22 16:00:50|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|0
1640188860000|2021-12-22 16:01:00|18147.56|18147.56|18148.02|18148.02|18148.02|18148.02|18147.56|18147.56|0
1640188880000|2021-12-22 16:01:20|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|18144.06|0
1640188920000|2021-12-22 16:02:00|18142.66|18142.66|18142.66|18142.66|18142.66|18142.66|18141.26|18141.26|0
1640188980000|2021-12-22 16:03:00|18142.2|18142.2|18142.2|18142.2|18142.2|18142.2|18142.2|18142.2|0
1640188990000|2021-12-22 16:03:10|18140.8|18140.8|18140.8|18140.8|18140.8|18140.8|18140.8|18140.8|0
1640189080000|2021-12-22 16:04:40|18139.4|18139.4|18139.4|18139.4|18139.4|18139.4|18139.4|18139.4|0
1640189100000|2021-12-22 16:05:00|18131.47|18131.47|18131.47|18131.47|18131.47|18131.47|18131.47|18131.47|0
1640189120000|2021-12-22 16:05:20|18127.27|18127.27|18123.31|18123.31|18127.27|18127.27|18123.31|18123.31|0
1640189150000|2021-12-22 16:05:50|18120.51|18120.51|18119.11|18119.11|18120.51|18120.51|18119.11|18119.11|0
1640189170000|2021-12-22 16:06:10|18118.19|18118.19|18114.22|18114.22|18118.19|18118.19|18114.22|18114.22|0
1640189260000|2021-12-22 16:07:40|18118.19|18118.19|18122.15|18122.15|18122.15|18122.15|18118.19|18118.19|0
1640189280000|2021-12-22 16:08:00|18113.76|18113.76|18113.76|18113.76|18113.76|18113.76|18113.76|18113.76|0
1640189290000|2021-12-22 16:08:10|18112.36|18112.36|18115.16|18115.16|18115.16|18115.16|18112.36|18112.36|0
1640189310000|2021-12-22 16:08:30|18116.56|18116.56|18115.16|18115.16|18116.56|18116.56|18115.16|18115.16|0
1640189400000|2021-12-22 16:10:00|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|18116.08|0
1640189440000|2021-12-22 16:10:40|18120.27|18120.27|18120.27|18120.27|18120.27|18120.27|18120.27|18120.27|0
1640189460000|2021-12-22 16:11:00|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|18118.87|0
1640189540000|2021-12-22 16:12:20|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|0
1640189550000|2021-12-22 16:12:30|18129.6|18129.6|18129.6|18129.6|18129.6|18129.6|18129.6|18129.6|0
1640189560000|2021-12-22 16:12:40|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|18126.81|0
1640189610000|2021-12-22 16:13:30|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|18127.26|0
1640189700000|2021-12-22 16:15:00|18126.35|18126.35|18126.35|18126.35|18126.35|18126.35|18126.35|18126.35|0
1640189720000|2021-12-22 16:15:20|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|0
1640189790000|2021-12-22 16:16:30|18124.47|18124.47|18124.47|18124.47|18124.47|18124.47|18124.47|18124.47|0
1640189870000|2021-12-22 16:17:50|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|18123.55|0
1640189930000|2021-12-22 16:18:50|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|0
1640189970000|2021-12-22 16:19:30|18123.78|18123.78|18123.78|18123.78|18123.78|18123.78|18123.78|18123.78|0
1640189990000|2021-12-22 16:19:50|18127.74|18127.74|18128.2|18128.2|18128.2|18128.2|18127.74|18127.74|0
1640190010000|2021-12-22 16:20:10|18128.66|18128.66|18128.66|18128.66|18128.66|18128.66|18128.66|18128.66|0
1640190030000|2021-12-22 16:20:30|18130.06|18130.06|18128.66|18128.66|18130.06|18130.06|18128.66|18128.66|0
1640190040000|2021-12-22 16:20:40|18128.2|18128.2|18128.2|18128.2|18128.2|18128.2|18128.2|18128.2|0
1640190060000|2021-12-22 16:21:00|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|0
1640190090000|2021-12-22 16:21:30|18126.35|18126.35|18124.95|18124.95|18126.35|18126.35|18124.95|18124.95|0
1640190110000|2021-12-22 16:21:50|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|18127.74|0
1640190160000|2021-12-22 16:22:40|18123.78|18123.78|18123.78|18123.78|18123.78|18123.78|18123.78|18123.78|0
1640190170000|2021-12-22 16:22:50|18120.98|18120.98|18122.38|18122.38|18122.38|18122.38|18120.98|18120.98|0
1640190210000|2021-12-22 16:23:30|18120.98|18120.98|18120.98|18120.98|18120.98|18120.98|18120.98|18120.98|0
1640190240000|2021-12-22 16:24:00|18120.52|18120.52|18119.6|18119.6|18120.52|18120.52|18119.6|18119.6|0
1640190250000|2021-12-22 16:24:10|18118.2|18118.2|18115.16|18115.16|18118.2|18118.2|18114.24|18114.24|0
1640190280000|2021-12-22 16:24:40|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|18114.7|0
1640190290000|2021-12-22 16:24:50|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|0
1640190330000|2021-12-22 16:25:30|18117.26|18117.26|18117.26|18117.26|18117.26|18117.26|18117.26|18117.26|0
1640190340000|2021-12-22 16:25:40|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|18118.66|0
1640190350000|2021-12-22 16:25:50|18126.59|18126.59|18126.59|18126.59|18126.59|18126.59|18126.59|18126.59|0
1640190370000|2021-12-22 16:26:10|18127.99|18127.99|18129.39|18129.39|18129.39|18129.39|18127.99|18127.99|0
1640190390000|2021-12-22 16:26:30|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|0
1640190410000|2021-12-22 16:26:50|18125.89|18125.89|18125.89|18125.89|18125.89|18125.89|18125.89|18125.89|0
1640190430000|2021-12-22 16:27:10|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|18129.85|0
1640190450000|2021-12-22 16:27:30|18125.89|18125.89|18125.89|18125.89|18125.89|18125.89|18125.89|18125.89|0
1640190500000|2021-12-22 16:28:20|18121.92|18121.92|18121.92|18121.92|18121.92|18121.92|18121.92|18121.92|0
1640190530000|2021-12-22 16:28:50|18121.46|18121.46|18121.46|18121.46|18121.46|18121.46|18121.46|18121.46|0
1640190540000|2021-12-22 16:29:00|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|18125.43|0
1640190560000|2021-12-22 16:29:20|18126.83|18126.83|18130.79|18130.79|18130.79|18130.79|18126.83|18126.83|0
1640190580000|2021-12-22 16:29:40|18126.83|18126.83|18128.23|18128.23|18129.62|18129.62|18126.83|18126.83|0
1640190590000|2021-12-22 16:29:50|18130.52|18130.52|18142.42|18142.42|18142.42|18142.42|18130.52|18130.52|0
1640247340000|2021-12-23 08:15:40|18218.53|18218.53|18222.73|18222.73|18225.53|18225.53|18218.53|18218.53|0
1640247350000|2021-12-23 08:15:50|18221.33|18221.33|18221.33|18221.33|18221.33|18221.33|18221.33|18221.33|0
1640247370000|2021-12-23 08:16:10|18224.13|18224.13|18224.13|18224.13|18224.13|18224.13|18224.13|18224.13|0
1640247480000|2021-12-23 08:18:00|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|18232.06|0
1640247490000|2021-12-23 08:18:10|18228.09|18228.09|18226.69|18226.69|18228.09|18228.09|18226.69|18226.69|0
1640247500000|2021-12-23 08:18:20|18222.73|18222.73|18217.13|18217.13|18222.73|18222.73|18217.13|18217.13|0
1640247580000|2021-12-23 08:19:40|18215.73|18215.73|18215.73|18215.73|18215.73|18215.73|18215.73|18215.73|0
1640247600000|2021-12-23 08:20:00|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|0
1640247710000|2021-12-23 08:21:50|18215.73|18215.73|18215.73|18215.73|18215.73|18215.73|18215.73|18215.73|0
1640247720000|2021-12-23 08:22:00|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|18218.53|0
1640247760000|2021-12-23 08:22:40|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|18222.49|0
1640247810000|2021-12-23 08:23:30|18219.69|18219.69|18225.06|18225.06|18225.06|18225.06|18219.69|18219.69|0
1640247820000|2021-12-23 08:23:40|18223.66|18223.66|18225.06|18225.06|18225.06|18225.06|18223.66|18223.66|0
1640247850000|2021-12-23 08:24:10|18229.02|18229.02|18225.06|18225.06|18229.02|18229.02|18225.06|18225.06|0
1640247970000|2021-12-23 08:26:10|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|0
1640248030000|2021-12-23 08:27:10|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|0
1640248050000|2021-12-23 08:27:30|18212|18212|18200.1|18200.1|18212|18212|18200.1|18200.1|0
1640248060000|2021-12-23 08:27:40|18204.07|18204.07|18204.07|18204.07|18204.07|18204.07|18204.07|18204.07|0
1640248150000|2021-12-23 08:29:10|18215.96|18215.96|18215.96|18215.96|18215.96|18215.96|18215.96|18215.96|0
1640248170000|2021-12-23 08:29:30|18214.56|18214.56|18214.56|18214.56|18214.56|18214.56|18214.56|18214.56|0
1640248270000|2021-12-23 08:31:10|18202.67|18202.67|18194.74|18194.74|18202.67|18202.67|18194.74|18194.74|0
1640248320000|2021-12-23 08:32:00|18198.7|18198.7|18202.67|18202.67|18202.67|18202.67|18198.7|18198.7|0
1640248470000|2021-12-23 08:34:30|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|18199.87|0
1640248510000|2021-12-23 08:35:10|18187.97|18187.97|18187.97|18187.97|18187.97|18187.97|18187.97|18187.97|0
1640248520000|2021-12-23 08:35:20|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|18186.57|0
1640248570000|2021-12-23 08:36:10|18178.64|18178.64|18178.64|18178.64|18178.64|18178.64|18178.64|18178.64|0
1640248610000|2021-12-23 08:36:50|18170.25|18170.25|18170.25|18170.25|18170.25|18170.25|18170.25|18170.25|0
1640248680000|2021-12-23 08:38:00|18167.45|18167.45|18167.45|18167.45|18167.45|18167.45|18167.45|18167.45|0
1640248780000|2021-12-23 08:39:40|18171.41|18171.41|18174.21|18174.21|18174.21|18174.21|18171.41|18171.41|0
1640248790000|2021-12-23 08:39:50|18182.14|18182.14|18182.14|18182.14|18182.14|18182.14|18182.14|18182.14|0
1640248910000|2021-12-23 08:41:50|18154.38|18154.38|18154.38|18154.38|18154.38|18154.38|18154.38|18154.38|0
1640248930000|2021-12-23 08:42:10|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|18158.35|0
1640248950000|2021-12-23 08:42:30|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|18155.55|0
1640249010000|2021-12-23 08:43:30|18151.87|18151.87|18151.41|18151.41|18151.87|18151.87|18151.41|18151.41|0
1640249040000|2021-12-23 08:44:00|18153.25|18153.25|18150.45|18150.45|18153.25|18153.25|18150.45|18150.45|0
1640249070000|2021-12-23 08:44:30|18154.42|18154.42|18154.42|18154.42|18154.42|18154.42|18154.42|18154.42|0
1640249110000|2021-12-23 08:45:10|18170.28|18170.28|18170.28|18170.28|18170.28|18170.28|18170.28|18170.28|0
1640249170000|2021-12-23 08:46:10|18170.74|18170.74|18170.74|18170.74|18170.74|18170.74|18170.74|18170.74|0
1640249230000|2021-12-23 08:47:10|18172.12|18172.12|18172.12|18172.12|18172.12|18172.12|18172.12|18172.12|0
1640249240000|2021-12-23 08:47:20|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|18177.72|0
1640249250000|2021-12-23 08:47:30|18189.61|18189.61|18189.61|18189.61|18189.61|18189.61|18189.61|18189.61|0
1640249370000|2021-12-23 08:49:30|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|0
1640249580000|2021-12-23 08:53:00|18191.01|18191.01|18191.01|18191.01|18191.01|18191.01|18191.01|18191.01|0
1640249850000|2021-12-23 08:57:30|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|0
1640250000000|2021-12-23 09:00:00|18181.92|18181.92|18181.92|18181.92|18181.92|18181.92|18181.92|18181.92|0
1640250080000|2021-12-23 09:01:20|18170.02|18170.02|18170.02|18170.02|18170.02|18170.02|18170.02|18170.02|0
1640250110000|2021-12-23 09:01:50|18172.82|18172.82|18177.02|18177.02|18177.02|18177.02|18172.82|18172.82|0
1640250120000|2021-12-23 09:02:00|18184.95|18184.95|18184.95|18184.95|18184.95|18184.95|18184.95|18184.95|0
1640250260000|2021-12-23 09:04:20|18186.35|18186.35|18189.15|18189.15|18189.15|18189.15|18186.35|18186.35|0
1640250330000|2021-12-23 09:05:30|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|0
1640250410000|2021-12-23 09:06:50|18195.41|18195.41|18195.87|18195.87|18195.87|18195.87|18195.41|18195.41|0
1640250440000|2021-12-23 09:07:20|18191.9|18191.9|18191.9|18191.9|18191.9|18191.9|18191.9|18191.9|0
1640250510000|2021-12-23 09:08:30|18200.3|18200.3|18200.3|18200.3|18200.3|18200.3|18200.3|18200.3|0
1640250540000|2021-12-23 09:09:00|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|18204.5|0
1640250550000|2021-12-23 09:09:10|18208.46|18208.46|18208.46|18208.46|18208.46|18208.46|18208.46|18208.46|0
1640250600000|2021-12-23 09:10:00|18212.66|18212.66|18212.66|18212.66|18212.66|18212.66|18212.66|18212.66|0
1640250640000|2021-12-23 09:10:40|18211.74|18211.74|18211.74|18211.74|18211.74|18211.74|18211.74|18211.74|0
1640250660000|2021-12-23 09:11:00|18211.28|18211.28|18211.28|18211.28|18211.28|18211.28|18211.28|18211.28|0
1640250740000|2021-12-23 09:12:20|18204.29|18204.29|18204.29|18204.29|18204.29|18204.29|18204.29|18204.29|0
1640250940000|2021-12-23 09:15:40|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|0
1640250980000|2021-12-23 09:16:20|18208|18208|18208|18208|18208|18208|18208|18208|0
1640251250000|2021-12-23 09:20:50|18203.81|18203.81|18202.41|18202.41|18203.81|18203.81|18202.41|18202.41|0
1640251300000|2021-12-23 09:21:40|18203.81|18203.81|18203.81|18203.81|18203.81|18203.81|18203.81|18203.81|0
1640251400000|2021-12-23 09:23:20|18201.97|18201.97|18201.05|18201.05|18201.97|18201.97|18201.05|18201.05|0
1640251420000|2021-12-23 09:23:40|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|18193.12|0
1640251440000|2021-12-23 09:24:00|18188.92|18188.92|18173.76|18173.76|18188.92|18188.92|18173.76|18173.76|0
1640251450000|2021-12-23 09:24:10|18173.31|18173.31|18173.31|18173.31|18173.31|18173.31|18173.31|18173.31|0
1640251620000|2021-12-23 09:27:00|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|0
1640251680000|2021-12-23 09:28:00|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|18175.87|0
1640251780000|2021-12-23 09:29:40|18176.79|18176.79|18176.79|18176.79|18176.79|18176.79|18176.79|18176.79|0
1640251800000|2021-12-23 09:30:00|18177.71|18177.71|18177.71|18177.71|18177.71|18177.71|18177.71|18177.71|0
1640251810000|2021-12-23 09:30:10|18181.68|18181.68|18181.68|18181.68|18181.68|18181.68|18181.68|18181.68|0
1640251840000|2021-12-23 09:30:40|18180.28|18180.28|18180.28|18180.28|18180.28|18180.28|18180.28|18180.28|0
1640251850000|2021-12-23 09:30:50|18192.17|18192.17|18192.17|18192.17|18192.17|18192.17|18192.17|18192.17|0
1640251860000|2021-12-23 09:31:00|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|18194.97|0
1640251980000|2021-12-23 09:33:00|18206.87|18206.87|18206.87|18206.87|18206.87|18206.87|18206.87|18206.87|0
1640252090000|2021-12-23 09:34:50|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|18208.27|0
1640252100000|2021-12-23 09:35:00|18209.18|18209.18|18209.18|18209.18|18209.18|18209.18|18209.18|18209.18|0
1640252140000|2021-12-23 09:35:40|18210.1|18210.1|18210.1|18210.1|18210.1|18210.1|18210.1|18210.1|0
1640252150000|2021-12-23 09:35:50|18211.02|18211.02|18211.02|18211.02|18211.02|18211.02|18211.02|18211.02|0
1640252210000|2021-12-23 09:36:50|18213.82|18213.82|18213.82|18213.82|18213.82|18213.82|18213.82|18213.82|0
1640252230000|2021-12-23 09:37:10|18217.79|18217.79|18217.79|18217.79|18217.79|18217.79|18217.79|18217.79|0
1640252260000|2021-12-23 09:37:40|18220.59|18220.59|18220.59|18220.59|18220.59|18220.59|18220.59|18220.59|0
1640252420000|2021-12-23 09:40:20|18221.99|18221.99|18221.99|18221.99|18221.99|18221.99|18221.99|18221.99|0
1640252430000|2021-12-23 09:40:30|18233.88|18233.88|18233.88|18233.88|18233.88|18233.88|18233.88|18233.88|0
1640252660000|2021-12-23 09:44:20|18238.08|18238.08|18238.08|18238.08|18238.08|18238.08|18238.08|18238.08|0
1640252670000|2021-12-23 09:44:30|18240.88|18240.88|18240.88|18240.88|18240.88|18240.88|18240.88|18240.88|0
1640252780000|2021-12-23 09:46:20|18228.98|18228.98|18236.91|18236.91|18236.91|18236.91|18228.98|18228.98|0
1640252830000|2021-12-23 09:47:10|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|0
1640252860000|2021-12-23 09:47:40|18241.11|18241.11|18242.99|18242.99|18242.99|18242.99|18241.11|18241.11|0
1640252870000|2021-12-23 09:47:50|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|18244.39|0
1640252880000|2021-12-23 09:48:00|18251.39|18251.39|18248.59|18248.59|18251.39|18251.39|18248.59|18248.59|0
1640252900000|2021-12-23 09:48:20|18247.19|18247.19|18247.19|18247.19|18247.19|18247.19|18247.19|18247.19|0
1640252910000|2021-12-23 09:48:30|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|18235.3|0
1640253000000|2021-12-23 09:50:00|18232.5|18232.5|18232.5|18232.5|18232.5|18232.5|18232.5|18232.5|0
1640253080000|2021-12-23 09:51:20|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|0
1640253150000|2021-12-23 09:52:30|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|18239.03|0
1640253180000|2021-12-23 09:53:00|18237.63|18237.63|18237.63|18237.63|18237.63|18237.63|18237.63|18237.63|0
1640253220000|2021-12-23 09:53:40|18234.83|18234.83|18234.83|18234.83|18234.83|18234.83|18234.83|18234.83|0
1640253330000|2021-12-23 09:55:30|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|0
1640253390000|2021-12-23 09:56:30|18237.13|18237.13|18238.51|18238.51|18238.51|18238.51|18237.13|18237.13|0
1640253420000|2021-12-23 09:57:00|18236.67|18236.67|18236.21|18236.21|18236.67|18236.67|18236.21|18236.21|0
1640253530000|2021-12-23 09:58:50|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|0
1640253610000|2021-12-23 10:00:10|18241.81|18241.81|18241.81|18241.81|18241.81|18241.81|18241.81|18241.81|0
1640253620000|2021-12-23 10:00:20|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|18239.01|0
1640253690000|2021-12-23 10:01:30|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|18236.21|0
1640253710000|2021-12-23 10:01:50|18234.83|18234.83|18234.83|18234.83|18234.83|18234.83|18234.83|18234.83|0
1640253760000|2021-12-23 10:02:40|18230.86|18230.86|18226.9|18226.9|18230.86|18230.86|18222.93|18222.93|0
1640253780000|2021-12-23 10:03:00|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|18230.86|0
1640253800000|2021-12-23 10:03:20|18226.9|18226.9|18225.5|18225.5|18226.9|18226.9|18225.5|18225.5|0
1640254050000|2021-12-23 10:07:30|18237.39|18237.39|18237.39|18237.39|18237.39|18237.39|18237.39|18237.39|0
1640254250000|2021-12-23 10:10:50|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|0
1640254500000|2021-12-23 10:15:00|18250.21|18250.21|18254.17|18254.17|18254.17|18254.17|18250.21|18250.21|0
1640254570000|2021-12-23 10:16:10|18258.14|18258.14|18262.34|18262.34|18262.34|18262.34|18258.14|18258.14|0
1640254590000|2021-12-23 10:16:30|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|0
1640254630000|2021-12-23 10:17:10|18250.21|18250.21|18250.21|18250.21|18250.21|18250.21|18250.21|18250.21|0
1640254660000|2021-12-23 10:17:40|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|0
1640254680000|2021-12-23 10:18:00|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|18255.57|0
1640254770000|2021-12-23 10:19:30|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|0
1640254830000|2021-12-23 10:20:30|18264.9|18264.9|18264.9|18264.9|18264.9|18264.9|18264.9|18264.9|0
1640255010000|2021-12-23 10:23:30|18268.87|18268.87|18268.87|18268.87|18268.87|18268.87|18268.87|18268.87|0
1640255120000|2021-12-23 10:25:20|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|18269.33|0
1640255140000|2021-12-23 10:25:40|18265.36|18265.36|18257.43|18257.43|18265.36|18265.36|18257.43|18257.43|0
1640255230000|2021-12-23 10:27:10|18258.83|18258.83|18260.23|18260.23|18260.23|18260.23|18258.83|18258.83|0
1640255360000|2021-12-23 10:29:20|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|0
1640255370000|2021-12-23 10:29:30|18258.83|18258.83|18258.83|18258.83|18258.83|18258.83|18257.43|18257.43|0
1640255760000|2021-12-23 10:36:00|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|0
1640255810000|2021-12-23 10:36:50|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|0
1640255890000|2021-12-23 10:38:10|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|0
1640255940000|2021-12-23 10:39:00|18274.93|18274.93|18274.93|18274.93|18274.93|18274.93|18274.93|18274.93|0
1640255990000|2021-12-23 10:39:50|18276.33|18276.33|18280.53|18280.53|18280.53|18280.53|18276.33|18276.33|0
1640256040000|2021-12-23 10:40:40|18284.49|18284.49|18285.89|18285.89|18285.89|18285.89|18284.49|18284.49|0
1640256060000|2021-12-23 10:41:00|18286.35|18286.35|18289.61|18289.61|18289.61|18289.61|18286.35|18286.35|0
1640256070000|2021-12-23 10:41:10|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|18291.01|0
1640256200000|2021-12-23 10:43:20|18287.04|18287.04|18287.04|18287.04|18287.04|18287.04|18287.04|18287.04|0
1640256220000|2021-12-23 10:43:40|18287.96|18287.96|18287.96|18287.96|18287.96|18287.96|18287.96|18287.96|0
1640256300000|2021-12-23 10:45:00|18280.03|18280.03|18281.43|18281.43|18281.43|18281.43|18280.03|18280.03|0
1640256310000|2021-12-23 10:45:10|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|0
1640256410000|2021-12-23 10:46:50|18284|18284|18284|18284|18284|18284|18284|18284|0
1640256430000|2021-12-23 10:47:10|18281.2|18281.2|18281.2|18281.2|18281.2|18281.2|18281.2|18281.2|0
1640256460000|2021-12-23 10:47:40|18269.3|18269.3|18265.34|18265.34|18269.3|18269.3|18265.34|18265.34|0
1640256470000|2021-12-23 10:47:50|18262.54|18262.54|18262.54|18262.54|18262.54|18262.54|18262.54|18262.54|0
1640256490000|2021-12-23 10:48:10|18260.24|18260.24|18260.24|18260.24|18260.24|18260.24|18260.24|18260.24|0
1640256700000|2021-12-23 10:51:40|18261.64|18261.64|18261.64|18261.64|18261.64|18261.64|18261.64|18261.64|0
1640256720000|2021-12-23 10:52:00|18269.57|18269.57|18269.57|18269.57|18269.57|18269.57|18269.57|18269.57|0
1640256750000|2021-12-23 10:52:30|18273.53|18273.53|18269.57|18269.57|18273.53|18273.53|18269.57|18269.57|0
1640256760000|2021-12-23 10:52:40|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|0
1640257000000|2021-12-23 10:56:40|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|18277.5|0
1640257020000|2021-12-23 10:57:00|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|0
1640257070000|2021-12-23 10:57:50|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1640257110000|2021-12-23 10:58:30|18277.73|18277.73|18279.13|18279.13|18279.13|18279.13|18277.73|18277.73|0
1640257200000|2021-12-23 11:00:00|18280.53|18280.53|18280.53|18280.53|18280.53|18280.53|18280.53|18280.53|0
1640257230000|2021-12-23 11:00:30|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1640257250000|2021-12-23 11:00:50|18275.87|18275.87|18275.87|18275.87|18275.87|18275.87|18275.87|18275.87|0
1640257320000|2021-12-23 11:02:00|18279.84|18279.84|18279.84|18279.84|18279.84|18279.84|18279.84|18279.84|0
1640257350000|2021-12-23 11:02:30|18275.87|18275.87|18275.87|18275.87|18275.87|18275.87|18275.87|18275.87|0
1640257360000|2021-12-23 11:02:40|18274.47|18274.47|18275.87|18275.87|18275.87|18275.87|18274.47|18274.47|0
1640257400000|2021-12-23 11:03:20|18271.68|18271.68|18271.68|18271.68|18271.68|18271.68|18271.68|18271.68|0
1640257430000|2021-12-23 11:03:50|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|18272.13|0
1640257580000|2021-12-23 11:06:20|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1640257730000|2021-12-23 11:08:50|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|0
1640257790000|2021-12-23 11:09:50|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|18280.76|0
1640257860000|2021-12-23 11:11:00|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|18272.83|0
1640257870000|2021-12-23 11:11:10|18264.9|18264.9|18264.9|18264.9|18264.9|18264.9|18264.9|18264.9|0
1640257980000|2021-12-23 11:13:00|18268.86|18268.86|18263.26|18263.26|18268.86|18268.86|18263.26|18263.26|0
1640258100000|2021-12-23 11:15:00|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|18262.8|0
1640258180000|2021-12-23 11:16:20|18263.72|18263.72|18264.18|18264.18|18264.18|18264.18|18263.72|18263.72|0
1640258260000|2021-12-23 11:17:40|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|0
1640258330000|2021-12-23 11:18:50|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|0
1640258350000|2021-12-23 11:19:10|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|0
1640258550000|2021-12-23 11:22:30|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|0
1640258570000|2021-12-23 11:22:50|18265.35|18265.35|18265.35|18265.35|18265.35|18265.35|18265.35|18265.35|0
1640258720000|2021-12-23 11:25:20|18269.32|18269.32|18269.32|18269.32|18269.32|18269.32|18269.32|18269.32|0
1640258730000|2021-12-23 11:25:30|18268.4|18268.4|18268.4|18268.4|18268.4|18268.4|18268.4|18268.4|0
1640258910000|2021-12-23 11:28:30|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|18264.43|0
1640258920000|2021-12-23 11:28:40|18265.35|18265.35|18265.35|18265.35|18265.35|18265.35|18265.35|18265.35|0
1640259000000|2021-12-23 11:30:00|18269.32|18269.32|18269.32|18269.32|18269.32|18269.32|18269.32|18269.32|0
1640259060000|2021-12-23 11:31:00|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|0
1640259070000|2021-12-23 11:31:10|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|18265.58|0
1640259120000|2021-12-23 11:32:00|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|0
1640259300000|2021-12-23 11:35:00|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|0
1640259500000|2021-12-23 11:38:20|18255.79|18255.79|18254.39|18254.39|18255.79|18255.79|18254.39|18254.39|0
1640259530000|2021-12-23 11:38:50|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|0
1640259710000|2021-12-23 11:41:50|18258.12|18258.12|18258.12|18258.12|18258.12|18258.12|18258.12|18258.12|0
1640259840000|2021-12-23 11:44:00|18262.32|18262.32|18262.32|18262.32|18262.32|18262.32|18262.32|18262.32|0
1640259860000|2021-12-23 11:44:20|18263.72|18263.72|18263.72|18263.72|18263.72|18263.72|18263.72|18263.72|0
1640259960000|2021-12-23 11:46:00|18259.75|18259.75|18258.35|18258.35|18259.75|18259.75|18258.35|18258.35|0
1640260120000|2021-12-23 11:48:40|18254.15|18254.15|18254.15|18254.15|18254.15|18254.15|18254.15|18254.15|0
1640260280000|2021-12-23 11:51:20|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|18250.19|0
1640260400000|2021-12-23 11:53:20|18245.99|18245.99|18245.99|18245.99|18245.99|18245.99|18245.99|18245.99|0
1640260690000|2021-12-23 11:58:10|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|0
1640260970000|2021-12-23 12:02:50|18247.16|18247.16|18247.16|18247.16|18247.16|18247.16|18247.16|18247.16|0
1640260980000|2021-12-23 12:03:00|18251.12|18251.12|18251.12|18251.12|18251.12|18251.12|18251.12|18251.12|0
1640260990000|2021-12-23 12:03:10|18252.52|18252.52|18252.52|18252.52|18252.52|18252.52|18252.52|18252.52|0
1640261000000|2021-12-23 12:03:20|18256.49|18256.49|18256.49|18256.49|18256.49|18256.49|18256.49|18256.49|0
1640261040000|2021-12-23 12:04:00|18256.03|18256.03|18257.43|18257.43|18257.43|18257.43|18256.03|18256.03|0
1640261070000|2021-12-23 12:04:30|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|0
1640261080000|2021-12-23 12:04:40|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|0
1640261210000|2021-12-23 12:06:50|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|0
1640261250000|2021-12-23 12:07:30|18264.19|18264.19|18266.99|18266.99|18266.99|18266.99|18264.19|18264.19|0
1640261380000|2021-12-23 12:09:40|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|0
1640261790000|2021-12-23 12:16:30|18269.56|18269.56|18269.56|18269.56|18269.56|18269.56|18269.56|18269.56|0
1640261840000|2021-12-23 12:17:20|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1640261890000|2021-12-23 12:18:10|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|18265.36|0
1640261940000|2021-12-23 12:19:00|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|0
1640261980000|2021-12-23 12:19:40|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|18257.43|0
1640262270000|2021-12-23 12:24:30|18260.23|18260.23|18260.23|18260.23|18260.23|18260.23|18260.23|18260.23|0
1640262530000|2021-12-23 12:28:50|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|0
1640262650000|2021-12-23 12:30:50|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|0
1640262700000|2021-12-23 12:31:40|18269.99|18269.99|18269.99|18269.99|18269.99|18269.99|18269.99|18269.99|0
1640262750000|2021-12-23 12:32:30|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|0
1640262800000|2021-12-23 12:33:20|18269.99|18269.99|18269.99|18269.99|18269.99|18269.99|18269.99|18269.99|0
1640262820000|2021-12-23 12:33:40|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|0
1640262960000|2021-12-23 12:36:00|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|0
1640263020000|2021-12-23 12:37:00|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|18265.57|0
1640263060000|2021-12-23 12:37:40|18265.11|18265.11|18265.11|18265.11|18265.11|18265.11|18265.11|18265.11|0
1640263080000|2021-12-23 12:38:00|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|0
1640263260000|2021-12-23 12:41:00|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|0
1640263270000|2021-12-23 12:41:10|18274.44|18274.44|18274.44|18274.44|18274.44|18274.44|18274.44|18274.44|0
1640263330000|2021-12-23 12:42:10|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|18275.84|0
1640263400000|2021-12-23 12:43:20|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|0
1640263660000|2021-12-23 12:47:40|18279.8|18279.8|18279.8|18279.8|18279.8|18279.8|18279.8|18279.8|0
1640263780000|2021-12-23 12:49:40|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|18282.6|0
1640263810000|2021-12-23 12:50:10|18274.67|18274.67|18266.74|18266.74|18274.67|18274.67|18266.74|18266.74|0
1640263820000|2021-12-23 12:50:20|18270.71|18270.71|18270.71|18270.71|18270.71|18270.71|18270.71|18270.71|0
1640264000000|2021-12-23 12:53:20|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|0
1640264010000|2021-12-23 12:53:30|18266.51|18266.51|18266.51|18266.51|18266.51|18266.51|18266.51|18266.51|0
1640264050000|2021-12-23 12:54:10|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|0
1640264280000|2021-12-23 12:58:00|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|0
1640264330000|2021-12-23 12:58:50|18271.44|18271.44|18271.44|18271.44|18271.44|18271.44|18271.44|18271.44|0
1640264460000|2021-12-23 13:01:00|18267.47|18267.47|18267.47|18267.47|18267.47|18267.47|18267.47|18267.47|0
1640264600000|2021-12-23 13:03:20|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|18263.5|0
1640264660000|2021-12-23 13:04:20|18265.8|18265.8|18265.8|18265.8|18265.8|18265.8|18265.8|18265.8|0
1640264950000|2021-12-23 13:09:10|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|0
1640265060000|2021-12-23 13:11:00|18245.98|18245.98|18245.98|18245.98|18245.98|18245.98|18245.98|18245.98|0
1640265190000|2021-12-23 13:13:10|18247.38|18247.38|18247.38|18247.38|18247.38|18247.38|18247.38|18247.38|0
1640265200000|2021-12-23 13:13:20|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|0
1640265250000|2021-12-23 13:14:10|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|0
1640265350000|2021-12-23 13:15:50|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|0
1640265620000|2021-12-23 13:20:20|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|0
1640265910000|2021-12-23 13:25:10|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|0
1640265920000|2021-12-23 13:25:20|18255.31|18255.31|18255.31|18255.31|18255.31|18255.31|18255.31|18255.31|0
1640266120000|2021-12-23 13:28:40|18259.27|18259.27|18259.27|18259.27|18259.27|18259.27|18259.27|18259.27|0
1640266180000|2021-12-23 13:29:40|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|0
1640266200000|2021-12-23 13:30:00|18268.6|18268.6|18269.06|18269.06|18269.06|18269.06|18268.6|18268.6|0
1640266230000|2021-12-23 13:30:30|18267.66|18267.66|18267.66|18267.66|18267.66|18267.66|18267.66|18267.66|0
1640266310000|2021-12-23 13:31:50|18259.73|18259.73|18258.35|18258.35|18259.73|18259.73|18258.35|18258.35|0
1640266320000|2021-12-23 13:32:00|18257.89|18257.89|18257.89|18257.89|18257.89|18257.89|18257.89|18257.89|0
1640266330000|2021-12-23 13:32:10|18255.09|18255.09|18254.17|18254.17|18255.09|18255.09|18254.17|18254.17|0
1640266380000|2021-12-23 13:33:00|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|18258.14|0
1640266460000|2021-12-23 13:34:20|18270.04|18270.04|18270.04|18270.04|18270.04|18270.04|18270.04|18270.04|0
1640266470000|2021-12-23 13:34:30|18270.5|18270.5|18270.5|18270.5|18270.5|18270.5|18270.5|18270.5|0
1640266480000|2021-12-23 13:34:40|18274.69|18274.69|18275.15|18275.15|18275.61|18275.61|18274.69|18274.69|0
1640266560000|2021-12-23 13:36:00|18276.53|18276.53|18276.53|18276.53|18276.53|18276.53|18276.53|18276.53|0
1640266640000|2021-12-23 13:37:20|18277.93|18277.93|18291.23|18291.23|18291.23|18291.23|18277.93|18277.93|0
1640266700000|2021-12-23 13:38:20|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|18292.15|0
1640266710000|2021-12-23 13:38:30|18284.22|18284.22|18285.62|18285.62|18285.62|18285.62|18284.22|18284.22|0
1640267000000|2021-12-23 13:43:20|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|0
1640267100000|2021-12-23 13:45:00|18283.05|18283.05|18283.05|18283.05|18283.05|18283.05|18283.05|18283.05|0
1640267110000|2021-12-23 13:45:10|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|0
1640267150000|2021-12-23 13:45:50|18290.98|18290.98|18290.98|18290.98|18290.98|18290.98|18290.98|18290.98|0
1640267250000|2021-12-23 13:47:30|18291.9|18291.9|18293.28|18293.28|18293.28|18293.28|18291.9|18291.9|0
1640267390000|2021-12-23 13:49:50|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|18296.08|0
1640267400000|2021-12-23 13:50:00|18293.78|18293.78|18293.32|18293.32|18293.78|18293.78|18293.32|18293.32|0
1640267470000|2021-12-23 13:51:10|18297.29|18297.29|18297.29|18297.29|18297.29|18297.29|18297.29|18297.29|0
1640267530000|2021-12-23 13:52:10|18295.89|18295.89|18295.89|18295.89|18295.89|18295.89|18295.89|18295.89|0
1640267600000|2021-12-23 13:53:20|18298.68|18298.68|18298.68|18298.68|18298.68|18298.68|18298.68|18298.68|0
1640267670000|2021-12-23 13:54:30|18297.29|18297.29|18297.29|18297.29|18297.29|18297.29|18297.29|18297.29|0
1640267720000|2021-12-23 13:55:20|18296.37|18296.37|18300.33|18300.33|18300.33|18300.33|18296.37|18296.37|0
1640267780000|2021-12-23 13:56:20|18297.53|18297.53|18297.53|18297.53|18297.53|18297.53|18297.53|18297.53|0
1640267940000|2021-12-23 13:59:00|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|18298.45|0
1640268040000|2021-12-23 14:00:40|18294.49|18294.49|18294.49|18294.49|18294.49|18294.49|18294.49|18294.49|0
1640268070000|2021-12-23 14:01:10|18293.11|18293.11|18293.11|18293.11|18293.11|18293.11|18293.11|18293.11|0
1640268120000|2021-12-23 14:02:00|18292.65|18292.65|18292.65|18292.65|18292.65|18292.65|18292.65|18292.65|0
1640268140000|2021-12-23 14:02:20|18291.25|18291.25|18291.25|18291.25|18291.25|18291.25|18291.25|18291.25|0
1640268370000|2021-12-23 14:06:10|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|0
1640268390000|2021-12-23 14:06:30|18300.58|18300.58|18299.18|18299.18|18300.58|18300.58|18299.18|18299.18|0
1640268530000|2021-12-23 14:08:50|18307.11|18307.11|18307.11|18307.11|18307.11|18307.11|18307.11|18307.11|0
1640268590000|2021-12-23 14:09:50|18306.65|18306.65|18306.19|18306.19|18306.65|18306.65|18306.19|18306.19|0
1640268610000|2021-12-23 14:10:10|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1640268850000|2021-12-23 14:14:10|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|0
1640268860000|2021-12-23 14:14:20|18307.59|18307.59|18306.19|18306.19|18307.59|18307.59|18306.19|18306.19|0
1640268970000|2021-12-23 14:16:10|18306.65|18306.65|18306.65|18306.65|18306.65|18306.65|18306.65|18306.65|0
1640269150000|2021-12-23 14:19:10|18302.68|18302.68|18302.68|18302.68|18302.68|18302.68|18302.68|18302.68|0
1640269290000|2021-12-23 14:21:30|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|18305.48|0
1640269340000|2021-12-23 14:22:20|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|18306.88|0
1640269380000|2021-12-23 14:23:00|18310.85|18310.85|18310.39|18310.39|18310.85|18310.85|18310.39|18310.39|0
1640269420000|2021-12-23 14:23:40|18311.79|18311.79|18311.79|18311.79|18311.79|18311.79|18311.79|18311.79|0
1640269450000|2021-12-23 14:24:10|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|0
1640269490000|2021-12-23 14:24:50|18311.79|18311.79|18313.19|18313.19|18313.19|18313.19|18311.79|18311.79|0
1640269590000|2021-12-23 14:26:30|18308.99|18308.99|18308.99|18308.99|18308.99|18308.99|18308.99|18308.99|0
1640269620000|2021-12-23 14:27:00|18312.95|18312.95|18312.95|18312.95|18312.95|18312.95|18312.95|18312.95|0
1640269630000|2021-12-23 14:27:10|18312.49|18312.49|18312.49|18312.49|18312.49|18312.49|18312.49|18312.49|0
1640269660000|2021-12-23 14:27:40|18316.46|18316.46|18316.46|18316.46|18316.46|18316.46|18316.46|18316.46|0
1640269690000|2021-12-23 14:28:10|18313.66|18313.66|18313.66|18313.66|18313.66|18313.66|18313.66|18313.66|0
1640269800000|2021-12-23 14:30:00|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|18317.63|0
1640269810000|2021-12-23 14:30:10|18325.56|18325.56|18325.56|18325.56|18325.56|18325.56|18325.56|18325.56|0
1640269820000|2021-12-23 14:30:20|18325.1|18325.1|18325.1|18325.1|18325.1|18325.1|18325.1|18325.1|0
1640269860000|2021-12-23 14:31:00|18323.7|18323.7|18323.7|18323.7|18323.7|18323.7|18323.7|18323.7|0
1640269900000|2021-12-23 14:31:40|18331.63|18331.63|18327.66|18327.66|18335.59|18335.59|18327.66|18327.66|0
1640269920000|2021-12-23 14:32:00|18328.58|18328.58|18340.71|18340.71|18340.71|18340.71|18328.58|18328.58|0
1640269940000|2021-12-23 14:32:20|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|18348.64|0
1640270000000|2021-12-23 14:33:20|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|0
1640270020000|2021-12-23 14:33:40|18349.81|18349.81|18349.81|18349.81|18349.81|18349.81|18349.81|18349.81|0
1640270060000|2021-12-23 14:34:20|18348.89|18348.89|18348.89|18348.89|18348.89|18348.89|18348.89|18348.89|0
1640270070000|2021-12-23 14:34:30|18356.82|18356.82|18356.82|18356.82|18356.82|18356.82|18356.82|18356.82|0
1640270090000|2021-12-23 14:34:50|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|18355.42|0
1640270120000|2021-12-23 14:35:20|18358.22|18358.22|18358.22|18358.22|18358.22|18358.22|18358.22|18358.22|0
1640270160000|2021-12-23 14:36:00|18359.14|18359.14|18359.14|18359.14|18359.14|18359.14|18359.14|18359.14|0
1640270170000|2021-12-23 14:36:10|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|18355.17|0
1640270200000|2021-12-23 14:36:40|18363.1|18363.1|18363.1|18363.1|18363.1|18363.1|18363.1|18363.1|0
1640270220000|2021-12-23 14:37:00|18367.07|18367.07|18367.07|18367.07|18367.07|18367.07|18367.07|18367.07|0
1640270260000|2021-12-23 14:37:40|18371.03|18371.03|18367.07|18367.07|18371.03|18371.03|18367.07|18367.07|0
1640270340000|2021-12-23 14:39:00|18375|18375|18375|18375|18375|18375|18375|18375|0
1640270370000|2021-12-23 14:39:30|18372.2|18372.2|18372.2|18372.2|18372.2|18372.2|18372.2|18372.2|0
1640270390000|2021-12-23 14:39:50|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|0
1640270400000|2021-12-23 14:40:00|18368|18368|18368|18368|18368|18368|18368|18368|0
1640270410000|2021-12-23 14:40:10|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|0
1640270430000|2021-12-23 14:40:30|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|0
1640270450000|2021-12-23 14:40:50|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|18367.08|0
1640270490000|2021-12-23 14:41:30|18359.15|18359.15|18367.08|18367.08|18367.08|18367.08|18359.15|18359.15|0
1640270600000|2021-12-23 14:43:20|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|18371.05|0
1640270630000|2021-12-23 14:43:50|18371.51|18371.51|18371.51|18371.51|18371.51|18371.51|18371.51|18371.51|0
1640270640000|2021-12-23 14:44:00|18375.47|18375.47|18375.47|18375.47|18375.47|18375.47|18375.47|18375.47|0
1640270660000|2021-12-23 14:44:20|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|18378.27|0
1640270680000|2021-12-23 14:44:40|18382.24|18382.24|18382.24|18382.24|18382.24|18382.24|18382.24|18382.24|0
1640270700000|2021-12-23 14:45:00|18383.15|18383.15|18383.15|18383.15|18383.15|18383.15|18383.15|18383.15|0
1640270710000|2021-12-23 14:45:10|18384.55|18384.55|18384.55|18384.55|18384.55|18384.55|18384.55|18384.55|0
1640270740000|2021-12-23 14:45:40|18376.62|18376.62|18368.69|18368.69|18376.62|18376.62|18368.69|18368.69|0
1640270760000|2021-12-23 14:46:00|18376.62|18376.62|18384.55|18384.55|18384.55|18384.55|18376.62|18376.62|0
1640270770000|2021-12-23 14:46:10|18383.15|18383.15|18383.15|18383.15|18383.15|18383.15|18383.15|18383.15|0
1640270850000|2021-12-23 14:47:30|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|0
1640270860000|2021-12-23 14:47:40|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|0
1640270970000|2021-12-23 14:49:30|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|18383.61|0
1640271000000|2021-12-23 14:50:00|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|18387.58|0
1640271040000|2021-12-23 14:50:40|18391.55|18391.55|18391.55|18391.55|18391.55|18391.55|18391.55|18391.55|0
1640271150000|2021-12-23 14:52:30|18395.51|18395.51|18395.51|18395.51|18395.51|18395.51|18395.51|18395.51|0
1640271230000|2021-12-23 14:53:50|18391.55|18391.55|18395.51|18395.51|18395.51|18395.51|18391.55|18391.55|0
1640271250000|2021-12-23 14:54:10|18401.11|18401.11|18401.11|18401.11|18401.11|18401.11|18401.11|18401.11|0
1640271280000|2021-12-23 14:54:40|18393.18|18393.18|18401.11|18401.11|18401.11|18401.11|18393.18|18393.18|0
1640271300000|2021-12-23 14:55:00|18405.07|18405.07|18405.07|18405.07|18405.07|18405.07|18405.07|18405.07|0
1640271310000|2021-12-23 14:55:10|18403.67|18403.67|18403.67|18403.67|18403.67|18403.67|18403.67|18403.67|0
1640271320000|2021-12-23 14:55:20|18399.71|18399.71|18399.71|18399.71|18399.71|18399.71|18399.71|18399.71|0
1640271340000|2021-12-23 14:55:40|18403.67|18403.67|18403.67|18403.67|18403.67|18403.67|18403.67|18403.67|0
1640271360000|2021-12-23 14:56:00|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|18407.64|0
1640271440000|2021-12-23 14:57:20|18408.1|18408.1|18407.64|18407.64|18408.1|18408.1|18407.64|18407.64|0
1640271460000|2021-12-23 14:57:40|18411.6|18411.6|18411.6|18411.6|18411.6|18411.6|18411.6|18411.6|0
1640271470000|2021-12-23 14:57:50|18413|18413|18413|18413|18413|18413|18413|18413|0
1640271490000|2021-12-23 14:58:10|18413.92|18413.92|18413.92|18413.92|18413.92|18413.92|18413.92|18413.92|0
1640271500000|2021-12-23 14:58:20|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|18417.89|0
1640271530000|2021-12-23 14:58:50|18418.35|18418.35|18418.35|18418.35|18418.35|18418.35|18418.35|18418.35|0
1640271540000|2021-12-23 14:59:00|18417.43|18417.43|18417.43|18417.43|18417.43|18417.43|18417.43|18417.43|0
1640271550000|2021-12-23 14:59:10|18421.39|18421.39|18421.39|18421.39|18421.39|18421.39|18421.39|18421.39|0
1640271590000|2021-12-23 14:59:50|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|0
1640271600000|2021-12-23 15:00:00|18434.69|18434.69|18430.72|18430.72|18434.69|18434.69|18430.72|18430.72|0
1640271620000|2021-12-23 15:00:20|18432.12|18432.12|18432.12|18432.12|18432.12|18432.12|18432.12|18432.12|0
1640271670000|2021-12-23 15:01:10|18429.32|18429.32|18425.36|18425.36|18429.32|18429.32|18425.36|18425.36|0
1640271730000|2021-12-23 15:02:10|18426.76|18426.76|18427.68|18427.68|18427.68|18427.68|18426.76|18426.76|0
1640271790000|2021-12-23 15:03:10|18431.64|18431.64|18431.64|18431.64|18431.64|18431.64|18431.64|18431.64|0
1640271880000|2021-12-23 15:04:40|18430.24|18430.24|18430.24|18430.24|18430.24|18430.24|18430.24|18430.24|0
1640271900000|2021-12-23 15:05:00|18434.21|18434.21|18434.21|18434.21|18434.21|18434.21|18434.21|18434.21|0
1640271940000|2021-12-23 15:05:40|18438.41|18438.41|18438.41|18438.41|18438.41|18438.41|18438.41|18438.41|0
1640271960000|2021-12-23 15:06:00|18435.61|18435.61|18435.61|18435.61|18435.61|18435.61|18435.61|18435.61|0
1640272110000|2021-12-23 15:08:30|18431.64|18431.64|18434.44|18434.44|18434.44|18434.44|18431.64|18431.64|0
1640272120000|2021-12-23 15:08:40|18435.84|18435.84|18435.84|18435.84|18435.84|18435.84|18435.84|18435.84|0
1640272170000|2021-12-23 15:09:30|18434.44|18434.44|18435.84|18435.84|18435.84|18435.84|18434.44|18434.44|0
1640272180000|2021-12-23 15:09:40|18436.76|18436.76|18435.84|18435.84|18436.76|18436.76|18435.84|18435.84|0
1640272250000|2021-12-23 15:10:50|18416.02|18416.02|18408.09|18408.09|18419.98|18419.98|18408.09|18408.09|0
1640272260000|2021-12-23 15:11:00|18412.05|18412.05|18416.02|18416.02|18416.02|18416.02|18412.05|18412.05|0
1640272340000|2021-12-23 15:12:20|18408.09|18408.09|18408.09|18408.09|18408.09|18408.09|18408.09|18408.09|0
1640272400000|2021-12-23 15:13:20|18416.02|18416.02|18419.98|18419.98|18419.98|18419.98|18416.02|18416.02|0
1640272410000|2021-12-23 15:13:30|18422.78|18422.78|18422.78|18422.78|18422.78|18422.78|18422.78|18422.78|0
1640272430000|2021-12-23 15:13:50|18424.18|18424.18|18424.18|18424.18|18424.18|18424.18|18424.18|18424.18|0
1640272440000|2021-12-23 15:14:00|18425.58|18425.58|18425.58|18425.58|18425.58|18425.58|18425.58|18425.58|0
1640272520000|2021-12-23 15:15:20|18426.98|18426.98|18426.98|18426.98|18426.98|18426.98|18426.98|18426.98|0
1640272560000|2021-12-23 15:16:00|18430.94|18430.94|18432.34|18432.34|18432.34|18432.34|18430.94|18430.94|0
1640272590000|2021-12-23 15:16:30|18430.94|18430.94|18430.94|18430.94|18430.94|18430.94|18430.94|18430.94|0
1640272610000|2021-12-23 15:16:50|18431.4|18431.4|18431.4|18431.4|18431.4|18431.4|18431.4|18431.4|0
1640272720000|2021-12-23 15:18:40|18430|18430|18430|18430|18430|18430|18430|18430|0
1640272790000|2021-12-23 15:19:50|18426.04|18426.04|18422.07|18422.07|18426.04|18426.04|18422.07|18422.07|0
1640272820000|2021-12-23 15:20:20|18418.11|18418.11|18418.11|18418.11|18418.11|18418.11|18418.11|18418.11|0
1640272830000|2021-12-23 15:20:30|18415.31|18415.31|18415.31|18415.31|18415.31|18415.31|18415.31|18415.31|0
1640272880000|2021-12-23 15:21:20|18416.71|18416.71|18420.67|18420.67|18420.67|18420.67|18416.71|18416.71|0
1640272890000|2021-12-23 15:21:30|18419.27|18419.27|18417.87|18417.87|18419.27|18419.27|18417.87|18417.87|0
1640273020000|2021-12-23 15:23:40|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|0
1640273050000|2021-12-23 15:24:10|18413.45|18413.45|18413.45|18413.45|18413.45|18413.45|18413.45|18413.45|0
1640273150000|2021-12-23 15:25:50|18417.42|18417.42|18417.42|18417.42|18417.42|18417.42|18417.42|18417.42|0
1640273210000|2021-12-23 15:26:50|18413.45|18413.45|18413.45|18413.45|18413.45|18413.45|18413.45|18413.45|0
1640273220000|2021-12-23 15:27:00|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|0
1640273310000|2021-12-23 15:28:30|18410.86|18410.86|18410.86|18410.86|18410.86|18410.86|18410.86|18410.86|0
1640273330000|2021-12-23 15:28:50|18405.27|18405.27|18405.27|18405.27|18405.27|18405.27|18405.27|18405.27|0
1640273360000|2021-12-23 15:29:20|18403.87|18403.87|18405.27|18405.27|18405.27|18405.27|18403.87|18403.87|0
1640273380000|2021-12-23 15:29:40|18404.35|18404.35|18404.35|18404.35|18404.35|18404.35|18404.35|18404.35|0
1640273450000|2021-12-23 15:30:50|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|0
1640273510000|2021-12-23 15:31:50|18410.88|18410.88|18414.84|18414.84|18414.84|18414.84|18410.88|18410.88|0
1640273590000|2021-12-23 15:33:10|18410.88|18410.88|18412.28|18412.28|18412.28|18412.28|18410.88|18410.88|0
1640273630000|2021-12-23 15:33:50|18415.08|18415.08|18416.48|18416.48|18416.48|18416.48|18415.08|18415.08|0
1640273730000|2021-12-23 15:35:30|18420.44|18420.44|18420.44|18420.44|18420.44|18420.44|18420.44|18420.44|0
1640273820000|2021-12-23 15:37:00|18416.48|18416.48|18416.48|18416.48|18416.48|18416.48|18416.48|18416.48|0
1640273830000|2021-12-23 15:37:10|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|18412.28|0
1640273840000|2021-12-23 15:37:20|18416.24|18416.24|18423.01|18423.01|18423.01|18423.01|18416.24|18416.24|0
1640273860000|2021-12-23 15:37:40|18423.47|18423.47|18423.47|18423.47|18423.47|18423.47|18423.47|18423.47|0
1640273920000|2021-12-23 15:38:40|18419.5|18419.5|18419.5|18419.5|18419.5|18419.5|18419.5|18419.5|0
1640273940000|2021-12-23 15:39:00|18423.47|18423.47|18423.47|18423.47|18423.47|18423.47|18423.47|18423.47|0
1640274090000|2021-12-23 15:41:30|18424.87|18424.87|18424.87|18424.87|18424.87|18424.87|18424.87|18424.87|0
1640274100000|2021-12-23 15:41:40|18428.83|18428.83|18428.83|18428.83|18428.83|18428.83|18428.83|18428.83|0
1640274110000|2021-12-23 15:41:50|18440.73|18440.73|18443.53|18443.53|18443.53|18443.53|18440.73|18440.73|0
1640274120000|2021-12-23 15:42:00|18444.45|18444.45|18444.45|18444.45|18444.45|18444.45|18444.45|18444.45|0
1640274170000|2021-12-23 15:42:50|18452.38|18452.38|18452.38|18452.38|18452.38|18452.38|18452.38|18452.38|0
1640274210000|2021-12-23 15:43:30|18455.17|18455.17|18457.97|18457.97|18457.97|18457.97|18455.17|18455.17|0
1640274230000|2021-12-23 15:43:50|18459.37|18459.37|18460.77|18460.77|18460.77|18460.77|18459.37|18459.37|0
1640274240000|2021-12-23 15:44:00|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|0
1640274310000|2021-12-23 15:45:10|18455.17|18455.17|18455.17|18455.17|18455.17|18455.17|18455.17|18455.17|0
1640274320000|2021-12-23 15:45:20|18463.1|18463.1|18465.9|18465.9|18465.9|18465.9|18463.1|18463.1|0
1640274340000|2021-12-23 15:45:40|18463.1|18463.1|18463.1|18463.1|18463.1|18463.1|18463.1|18463.1|0
1640274350000|2021-12-23 15:45:50|18467.3|18467.3|18463.1|18463.1|18467.3|18467.3|18463.1|18463.1|0
1640274410000|2021-12-23 15:46:50|18461.71|18461.71|18461.71|18461.71|18461.71|18461.71|18461.71|18461.71|0
1640274450000|2021-12-23 15:47:30|18464.5|18464.5|18464.5|18464.5|18464.5|18464.5|18464.5|18464.5|0
1640274590000|2021-12-23 15:49:50|18465.9|18465.9|18465.9|18465.9|18465.9|18465.9|18465.9|18465.9|0
1640274610000|2021-12-23 15:50:10|18467.28|18467.28|18467.28|18467.28|18467.28|18467.28|18467.28|18467.28|0
1640274690000|2021-12-23 15:51:30|18463.32|18463.32|18464.72|18464.72|18464.72|18464.72|18463.32|18463.32|0
1640274720000|2021-12-23 15:52:00|18467.52|18467.52|18467.52|18467.52|18467.52|18467.52|18467.52|18467.52|0
1640274800000|2021-12-23 15:53:20|18468.92|18468.92|18468.92|18468.92|18468.92|18468.92|18468.92|18468.92|0
1640274820000|2021-12-23 15:53:40|18469.38|18469.38|18469.38|18469.38|18469.38|18469.38|18469.38|18469.38|0
1640274860000|2021-12-23 15:54:20|18473.34|18473.34|18477.31|18477.31|18477.31|18477.31|18473.34|18473.34|0
1640274910000|2021-12-23 15:55:10|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|0
1640274970000|2021-12-23 15:56:10|18474.51|18474.51|18474.51|18474.51|18474.51|18474.51|18474.51|18474.51|0
1640275070000|2021-12-23 15:57:50|18478.47|18478.47|18478.47|18478.47|18478.47|18478.47|18478.47|18478.47|0
1640275150000|2021-12-23 15:59:10|18481.27|18481.27|18481.27|18481.27|18481.27|18481.27|18481.27|18481.27|0
1640275190000|2021-12-23 15:59:50|18480.81|18480.81|18480.81|18480.81|18480.81|18480.81|18480.81|18480.81|0
1640275200000|2021-12-23 16:00:00|18472.88|18472.88|18466.12|18466.12|18472.88|18472.88|18466.12|18466.12|0
1640275280000|2021-12-23 16:01:20|18470.08|18470.08|18470.08|18470.08|18470.08|18470.08|18470.08|18470.08|0
1640275350000|2021-12-23 16:02:30|18466.12|18466.12|18466.12|18466.12|18466.12|18466.12|18466.12|18466.12|0
1640275360000|2021-12-23 16:02:40|18462.15|18462.15|18462.15|18462.15|18462.15|18462.15|18462.15|18462.15|0
1640275390000|2021-12-23 16:03:10|18458.19|18458.19|18458.19|18458.19|18458.19|18458.19|18458.19|18458.19|0
1640275400000|2021-12-23 16:03:20|18454.22|18454.22|18452.82|18452.82|18454.22|18454.22|18452.82|18452.82|0
1640275430000|2021-12-23 16:03:50|18448.86|18448.86|18427.63|18427.63|18448.86|18448.86|18427.63|18427.63|0
1640275440000|2021-12-23 16:04:00|18435.56|18435.56|18435.56|18435.56|18435.56|18435.56|18435.56|18435.56|0
1640275460000|2021-12-23 16:04:20|18439.53|18439.53|18439.53|18439.53|18439.53|18439.53|18439.53|18439.53|0
1640275470000|2021-12-23 16:04:30|18439.07|18439.07|18439.07|18439.07|18439.07|18439.07|18439.07|18439.07|0
1640275500000|2021-12-23 16:05:00|18435.1|18435.1|18439.07|18439.07|18439.07|18439.07|18435.1|18435.1|0
1640275640000|2021-12-23 16:07:20|18436.27|18436.27|18436.27|18436.27|18436.27|18436.27|18436.27|18436.27|0
1640275650000|2021-12-23 16:07:30|18439.07|18439.07|18439.99|18439.99|18439.99|18439.99|18439.07|18439.07|0
1640275790000|2021-12-23 16:09:50|18428.09|18428.09|18424.13|18424.13|18428.09|18428.09|18424.13|18424.13|0
1640275800000|2021-12-23 16:10:00|18420.16|18420.16|18420.16|18420.16|18420.16|18420.16|18420.16|18420.16|0
1640275840000|2021-12-23 16:10:40|18428.09|18428.09|18428.09|18428.09|18428.09|18428.09|18428.09|18428.09|0
1640275860000|2021-12-23 16:11:00|18424.13|18424.13|18424.13|18424.13|18424.13|18424.13|18424.13|18424.13|0
1640275890000|2021-12-23 16:11:30|18423.67|18423.67|18423.67|18423.67|18423.67|18423.67|18423.67|18423.67|0
1640275900000|2021-12-23 16:11:40|18423.21|18423.21|18422.75|18422.75|18423.21|18423.21|18422.75|18422.75|0
1640275920000|2021-12-23 16:12:00|18426.71|18426.71|18426.71|18426.71|18426.71|18426.71|18426.71|18426.71|0
1640275990000|2021-12-23 16:13:10|18422.75|18422.75|18422.75|18422.75|18422.75|18422.75|18422.75|18422.75|0
1640276020000|2021-12-23 16:13:40|18419.95|18419.95|18419.95|18419.95|18419.95|18419.95|18419.95|18419.95|0
1640276220000|2021-12-23 16:17:00|18423.91|18423.91|18423.91|18423.91|18423.91|18423.91|18423.91|18423.91|0
1640276250000|2021-12-23 16:17:30|18419.95|18419.95|18419.95|18419.95|18419.95|18419.95|18419.95|18419.95|0
1640276260000|2021-12-23 16:17:40|18421.33|18421.33|18421.33|18421.33|18421.33|18421.33|18421.33|18421.33|0
1640276370000|2021-12-23 16:19:30|18420.41|18420.41|18420.41|18420.41|18420.41|18420.41|18420.41|18420.41|0
1640276380000|2021-12-23 16:19:40|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|18421.81|0
1640276420000|2021-12-23 16:20:20|18425.77|18425.77|18425.77|18425.77|18425.77|18425.77|18425.77|18425.77|0
1640276440000|2021-12-23 16:20:40|18424.37|18424.37|18424.37|18424.37|18424.37|18424.37|18424.37|18424.37|0
1640276590000|2021-12-23 16:23:10|18416.44|18416.44|18408.51|18408.51|18416.44|18416.44|18408.51|18408.51|0
1640276610000|2021-12-23 16:23:30|18412.48|18412.48|18412.48|18412.48|18412.48|18412.48|18412.48|18412.48|0
1640276620000|2021-12-23 16:23:40|18408.51|18408.51|18408.51|18408.51|18408.51|18408.51|18408.51|18408.51|0
1640276630000|2021-12-23 16:23:50|18400.58|18400.58|18400.58|18400.58|18400.58|18400.58|18400.58|18400.58|0
1640276640000|2021-12-23 16:24:00|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|18404.55|0
1640276650000|2021-12-23 16:24:10|18408.51|18408.51|18408.51|18408.51|18408.51|18408.51|18408.51|18408.51|0
1640276670000|2021-12-23 16:24:30|18409.91|18409.91|18409.91|18409.91|18409.91|18409.91|18409.91|18409.91|0
1640276680000|2021-12-23 16:24:40|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|0
1640276700000|2021-12-23 16:25:00|18413.42|18413.42|18413.42|18413.42|18413.42|18413.42|18413.42|18413.42|0
1640276710000|2021-12-23 16:25:10|18412.02|18412.02|18409.45|18409.45|18414.82|18414.82|18409.45|18409.45|0
1640276720000|2021-12-23 16:25:20|18413.42|18413.42|18413.42|18413.42|18413.42|18413.42|18413.42|18413.42|0
1640276730000|2021-12-23 16:25:30|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|18409.45|0
1640276750000|2021-12-23 16:25:50|18410.85|18410.85|18410.85|18410.85|18410.85|18410.85|18410.85|18410.85|0
1640276760000|2021-12-23 16:26:00|18409.47|18409.47|18409.47|18409.47|18409.47|18409.47|18409.47|18409.47|0
1640276780000|2021-12-23 16:26:20|18413.44|18413.44|18413.44|18413.44|18413.44|18413.44|18413.44|18413.44|0
1640276810000|2021-12-23 16:26:50|18414.84|18414.84|18414.84|18414.84|18414.84|18414.84|18414.84|18414.84|0
1640276820000|2021-12-23 16:27:00|18416.24|18416.24|18416.24|18416.24|18416.24|18416.24|18416.24|18416.24|0
1640276830000|2021-12-23 16:27:10|18420.2|18420.2|18411.81|18411.81|18420.2|18420.2|18411.81|18411.81|0
1640276860000|2021-12-23 16:27:40|18413.19|18413.19|18413.19|18413.19|18413.19|18413.19|18413.19|18413.19|0
1640276890000|2021-12-23 16:28:10|18411.79|18411.79|18406.43|18406.43|18411.79|18411.79|18406.43|18406.43|0
1640276940000|2021-12-23 16:29:00|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|18410.39|0
1640276950000|2021-12-23 16:29:10|18413.19|18413.19|18413.19|18413.19|18413.19|18413.19|18413.19|18413.19|0
1640276960000|2021-12-23 16:29:20|18417.15|18417.15|18417.15|18417.15|18417.15|18417.15|18417.15|18417.15|0
1640276970000|2021-12-23 16:29:30|18409.22|18409.22|18406.43|18406.43|18409.22|18409.22|18406.43|18406.43|0
1640276980000|2021-12-23 16:29:40|18407.82|18407.82|18405.03|18405.03|18407.82|18407.82|18405.03|18405.03|0
1640276990000|2021-12-23 16:29:50|18401.06|18401.06|18407.82|18407.82|18407.82|18407.82|18397.1|18397.1|0
1640333730000|2021-12-24 08:15:30|18307.41|18307.41|18295.51|18295.51|18307.41|18307.41|18295.51|18295.51|0
1640333750000|2021-12-24 08:15:50|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|0
1640333960000|2021-12-24 08:19:20|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|0
1640334150000|2021-12-24 08:22:30|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|0
1640334300000|2021-12-24 08:25:00|18294.81|18294.81|18286.41|18286.41|18294.81|18294.81|18286.41|18286.41|0
1640334350000|2021-12-24 08:25:50|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|0
1640334630000|2021-12-24 08:30:30|18257.22|18257.22|18257.22|18257.22|18257.22|18257.22|18257.22|18257.22|0
1640335400000|2021-12-24 08:43:20|18277.05|18277.05|18277.05|18277.05|18277.05|18277.05|18277.05|18277.05|0
1640336010000|2021-12-24 08:53:30|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|18277.51|0
1640336020000|2021-12-24 08:53:40|18277.97|18277.97|18277.97|18277.97|18277.97|18277.97|18277.97|18277.97|0
1640336130000|2021-12-24 08:55:30|18274|18274|18274|18274|18274|18274|18274|18274|0
1640336240000|2021-12-24 08:57:20|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|0
1640336330000|2021-12-24 08:58:50|18264.68|18264.68|18260.72|18260.72|18264.68|18264.68|18260.72|18260.72|0
1640336420000|2021-12-24 09:00:20|18262.12|18262.12|18270.05|18270.05|18270.05|18270.05|18262.12|18262.12|0
1640336510000|2021-12-24 09:01:50|18262.12|18262.12|18262.12|18262.12|18262.12|18262.12|18262.12|18262.12|0
1640336540000|2021-12-24 09:02:20|18259.32|18259.32|18259.32|18259.32|18259.32|18259.32|18259.32|18259.32|0
1640336630000|2021-12-24 09:03:50|18255.35|18255.35|18255.35|18255.35|18255.35|18255.35|18255.35|18255.35|0
1640337240000|2021-12-24 09:14:00|18253.96|18253.96|18284.04|18284.04|18284.04|18284.04|18253.96|18253.96|0
1640338140000|2021-12-24 09:29:00|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|0
1640338260000|2021-12-24 09:31:00|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|18287.55|0
1640338360000|2021-12-24 09:32:40|18281.95|18281.95|18281.95|18281.95|18281.95|18281.95|18281.95|18281.95|0
1640338570000|2021-12-24 09:36:10|18274.02|18274.02|18270.06|18270.06|18274.02|18274.02|18270.06|18270.06|0
1640339090000|2021-12-24 09:44:50|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|0
1640339170000|2021-12-24 09:46:10|18274.02|18274.02|18274.02|18274.02|18274.02|18274.02|18274.02|18274.02|0
1640339190000|2021-12-24 09:46:30|18272.18|18272.18|18272.18|18272.18|18272.18|18272.18|18272.18|18272.18|0
1640339340000|2021-12-24 09:49:00|18276.15|18276.15|18276.15|18276.15|18276.15|18276.15|18276.15|18276.15|0
1640339360000|2021-12-24 09:49:20|18272.18|18272.18|18272.18|18272.18|18272.18|18272.18|18272.18|18272.18|0
1640339450000|2021-12-24 09:50:50|18268.22|18268.22|18268.22|18268.22|18268.22|18268.22|18268.22|18268.22|0
1640339490000|2021-12-24 09:51:30|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|0
1640340120000|2021-12-24 10:02:00|18260.29|18260.29|18268.22|18268.22|18268.22|18268.22|18260.29|18260.29|0
1640340300000|2021-12-24 10:05:00|18260.29|18260.29|18260.29|18260.29|18260.29|18260.29|18260.29|18260.29|0
1640340480000|2021-12-24 10:08:00|18256.32|18256.32|18256.32|18256.32|18256.32|18256.32|18256.32|18256.32|0
1640340530000|2021-12-24 10:08:50|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|18264.25|0
1640340600000|2021-12-24 10:10:00|18265.65|18265.65|18268.45|18268.45|18268.45|18268.45|18265.65|18265.65|0
1640340720000|2021-12-24 10:12:00|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|18264.49|0
1640340770000|2021-12-24 10:12:50|18268.45|18268.45|18268.45|18268.45|18268.45|18268.45|18268.45|18268.45|0
1640341700000|2021-12-24 10:28:20|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|0
1640342870000|2021-12-24 10:47:50|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|0
1640343150000|2021-12-24 10:52:30|18246.76|18246.76|18246.76|18246.76|18246.76|18246.76|18246.76|18246.76|0
1640343160000|2021-12-24 10:52:40|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|0
1640343200000|2021-12-24 10:53:20|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|18238.83|0
1640343210000|2021-12-24 10:53:30|18234.86|18234.86|18238.83|18238.83|18238.83|18238.83|18234.86|18234.86|0
1640343230000|2021-12-24 10:53:50|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|18242.79|0
1640343320000|2021-12-24 10:55:20|18244.19|18244.19|18244.19|18244.19|18244.19|18244.19|18244.19|18244.19|0
1640343600000|2021-12-24 11:00:00|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|18243.73|0
1640343610000|2021-12-24 11:00:10|18243.27|18243.27|18243.27|18243.27|18243.27|18243.27|18243.27|18243.27|0
1640344000000|2021-12-24 11:06:40|18239.31|18239.31|18231.38|18231.38|18239.31|18239.31|18231.38|18231.38|0
1640344010000|2021-12-24 11:06:50|18227.41|18227.41|18227.41|18227.41|18227.41|18227.41|18227.41|18227.41|0
1640344350000|2021-12-24 11:12:30|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|0
1640344740000|2021-12-24 11:19:00|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|0
1640345090000|2021-12-24 11:24:50|18216.68|18216.68|18212.72|18212.72|18216.68|18216.68|18212.72|18212.72|0
1640345100000|2021-12-24 11:25:00|18212.26|18212.26|18212.26|18212.26|18212.26|18212.26|18212.26|18212.26|0
1640345140000|2021-12-24 11:25:40|18208.29|18208.29|18208.29|18208.29|18208.29|18208.29|18208.29|18208.29|0
1640345350000|2021-12-24 11:29:10|18200.36|18200.36|18200.36|18200.36|18200.36|18200.36|18200.36|18200.36|0
1640345650000|2021-12-24 11:34:10|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|18204.33|0
1640345660000|2021-12-24 11:34:20|18196.4|18196.4|18196.4|18196.4|18196.4|18196.4|18196.4|18196.4|0
1640346000000|2021-12-24 11:40:00|18190.8|18190.8|18190.8|18190.8|18190.8|18190.8|18190.8|18190.8|0
1640346240000|2021-12-24 11:44:00|18194.76|18194.76|18194.76|18194.76|18194.76|18194.76|18194.76|18194.76|0
1640346810000|2021-12-24 11:53:30|18195.22|18195.22|18192.47|18192.47|18195.22|18195.22|18192.47|18192.47|0
1640347010000|2021-12-24 11:56:50|18191.07|18191.07|18191.07|18191.07|18191.07|18191.07|18191.07|18191.07|0
1640347080000|2021-12-24 11:58:00|18187.1|18187.1|18191.07|18191.07|18191.07|18191.07|18187.1|18187.1|0
1640347200000|2021-12-24 12:00:00|18199|18199|18199|18199|18199|18199|18199|18199|0
1640347210000|2021-12-24 12:00:10|18206.93|18206.93|18206.93|18206.93|18206.93|18206.93|18206.93|18206.93|0
1640347220000|2021-12-24 12:00:20|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|18202.96|0
1640347280000|2021-12-24 12:01:20|18199|18199|18202.96|18202.96|18202.96|18202.96|18199|18199|0
1640347290000|2021-12-24 12:01:30|18195.03|18195.03|18187.1|18187.1|18195.03|18195.03|18187.1|18187.1|0
1640347420000|2021-12-24 12:03:40|18183.14|18183.14|18183.14|18183.14|18183.14|18183.14|18183.14|18183.14|0
1640347460000|2021-12-24 12:04:20|18181.74|18181.74|18181.74|18181.74|18181.74|18181.74|18181.74|18181.74|0
1640347700000|2021-12-24 12:08:20|18189.67|18189.67|18188.27|18188.27|18189.67|18189.67|18188.27|18188.27|0
1640347710000|2021-12-24 12:08:30|18186.87|18186.87|18185.47|18185.47|18186.87|18186.87|18185.47|18185.47|0
1640347740000|2021-12-24 12:09:00|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|0
1640347800000|2021-12-24 12:10:00|18180.81|18180.81|18180.81|18180.81|18180.81|18180.81|18180.81|18180.81|0
1640347970000|2021-12-24 12:12:50|18184.78|18184.78|18184.78|18184.78|18184.78|18184.78|18184.78|18184.78|0
1640347980000|2021-12-24 12:13:00|18188.74|18188.74|18188.74|18188.74|18188.74|18188.74|18188.74|18188.74|0
1640348090000|2021-12-24 12:14:50|18196.67|18196.67|18192.71|18192.71|18196.67|18196.67|18192.71|18192.71|0
1640348100000|2021-12-24 12:15:00|18188.74|18188.74|18180.81|18180.81|18188.74|18188.74|18180.81|18180.81|0
1640348130000|2021-12-24 12:15:30|18184.78|18184.78|18180.81|18180.81|18184.78|18184.78|18180.81|18180.81|0
1640348280000|2021-12-24 12:18:00|18176.84|18176.84|18176.84|18176.84|18176.84|18176.84|18176.84|18176.84|0
1640348320000|2021-12-24 12:18:40|18180.81|18180.81|18180.81|18180.81|18180.81|18180.81|18180.81|18180.81|0
1640348400000|2021-12-24 12:20:00|18179.89|18179.89|18179.89|18179.89|18179.89|18179.89|18179.89|18179.89|0
1640348470000|2021-12-24 12:21:10|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|18178.49|0
1640348500000|2021-12-24 12:21:40|18177.57|18177.57|18177.57|18177.57|18177.57|18177.57|18177.57|18177.57|0
1640348520000|2021-12-24 12:22:00|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|0
1640348560000|2021-12-24 12:22:40|18177.57|18177.57|18173.61|18173.61|18177.57|18177.57|18173.61|18173.61|0
1640348600000|2021-12-24 12:23:20|18172.21|18172.21|18172.21|18172.21|18172.21|18172.21|18172.21|18172.21|0
1640348690000|2021-12-24 12:24:50|18172.67|18172.67|18172.67|18172.67|18172.67|18172.67|18172.67|18172.67|0
1640348700000|2021-12-24 12:25:00|18184.56|18184.56|18185.96|18185.96|18185.96|18185.96|18184.56|18184.56|0
1640348730000|2021-12-24 12:25:30|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|18197.86|0
1640348760000|2021-12-24 12:26:00|18193.89|18193.89|18193.89|18193.89|18193.89|18193.89|18193.89|18193.89|0
1640348800000|2021-12-24 12:26:40|18196.69|18196.69|18191.33|18191.33|18196.69|18196.69|18191.33|18191.33|0
1640348810000|2021-12-24 12:26:50|18187.36|18187.36|18187.36|18187.36|18187.36|18187.36|18187.36|18187.36|0
1640348830000|2021-12-24 12:27:10|18183.4|18183.4|18183.4|18183.4|18183.4|18183.4|18183.4|18183.4|0
1640348920000|2021-12-24 12:28:40|18191.33|18191.33|18191.33|18191.33|18191.33|18191.33|18191.33|18191.33|0
1640348940000|2021-12-24 12:29:00|18190.87|18190.87|18190.87|18190.87|18190.87|18190.87|18190.87|18190.87|0
1640348950000|2021-12-24 12:29:10|18198.8|18198.8|18206.73|18206.73|18206.73|18206.73|18198.8|18198.8|0
1640348960000|2021-12-24 12:29:20|18208.13|18208.13|18208.13|18208.13|18208.13|18208.13|18208.13|18208.13|0
1640765700000|2021-12-29 08:15:00|18611.27|18611.27|18627.13|18627.13|18631.09|18631.09|18611.27|18611.27|0
1640765710000|2021-12-29 08:15:10|18631.09|18631.09|18631.09|18631.09|18631.09|18631.09|18631.09|18631.09|0
1640765730000|2021-12-29 08:15:30|18615.23|18615.23|18612.43|18612.43|18615.23|18615.23|18612.43|18612.43|0
1640765780000|2021-12-29 08:16:20|18624.33|18624.33|18628.29|18628.29|18628.29|18628.29|18624.33|18624.33|0
1640765810000|2021-12-29 08:16:50|18631.09|18631.09|18633.89|18633.89|18633.89|18633.89|18631.09|18631.09|0
1640765820000|2021-12-29 08:17:00|18632.49|18632.49|18631.09|18631.09|18632.49|18632.49|18631.09|18631.09|0
1640765830000|2021-12-29 08:17:10|18623.16|18623.16|18623.16|18623.16|18623.16|18623.16|18623.16|18623.16|0
1640765850000|2021-12-29 08:17:30|18624.56|18624.56|18624.56|18624.56|18624.56|18624.56|18624.56|18624.56|0
1640765870000|2021-12-29 08:17:50|18636.46|18636.46|18636.46|18636.46|18636.46|18636.46|18636.46|18636.46|0
1640765880000|2021-12-29 08:18:00|18652.32|18652.32|18652.32|18652.32|18652.32|18652.32|18652.32|18652.32|0
1640765890000|2021-12-29 08:18:10|18650.92|18650.92|18650.92|18650.92|18650.92|18650.92|18650.92|18650.92|0
1640765900000|2021-12-29 08:18:20|18649.52|18649.52|18649.52|18649.52|18649.52|18649.52|18649.52|18649.52|0
1640765910000|2021-12-29 08:18:30|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|0
1640765930000|2021-12-29 08:18:50|18648.12|18648.12|18646.72|18646.72|18648.12|18648.12|18646.72|18646.72|0
1640765950000|2021-12-29 08:19:10|18649.52|18649.52|18649.52|18649.52|18649.52|18649.52|18649.52|18649.52|0
1640765980000|2021-12-29 08:19:40|18657.45|18657.45|18665.38|18665.38|18665.38|18665.38|18657.45|18657.45|0
1640766040000|2021-12-29 08:20:40|18668.18|18668.18|18668.18|18668.18|18668.18|18668.18|18668.18|18668.18|0
1640766070000|2021-12-29 08:21:10|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|0
1640766110000|2021-12-29 08:21:50|18691.97|18691.97|18691.97|18691.97|18691.97|18691.97|18691.97|18691.97|0
1640766120000|2021-12-29 08:22:00|18695.94|18695.94|18695.94|18695.94|18695.94|18695.94|18695.94|18695.94|0
1640766140000|2021-12-29 08:22:20|18688.01|18688.01|18688.01|18688.01|18688.01|18688.01|18688.01|18688.01|0
1640766190000|2021-12-29 08:23:10|18684.04|18684.04|18684.04|18684.04|18684.04|18684.04|18684.04|18684.04|0
1640766200000|2021-12-29 08:23:20|18688.24|18688.24|18688.24|18688.24|18688.24|18688.24|18688.24|18688.24|0
1640766210000|2021-12-29 08:23:30|18700.13|18700.13|18700.13|18700.13|18700.13|18700.13|18700.13|18700.13|0
1640766280000|2021-12-29 08:24:40|18692.2|18692.2|18692.2|18692.2|18692.2|18692.2|18692.2|18692.2|0
1640766310000|2021-12-29 08:25:10|18693.6|18693.6|18693.6|18693.6|18693.6|18693.6|18693.6|18693.6|0
1640766320000|2021-12-29 08:25:20|18696.4|18696.4|18696.4|18696.4|18696.4|18696.4|18696.4|18696.4|0
1640766330000|2021-12-29 08:25:30|18704.33|18704.33|18704.33|18704.33|18704.33|18704.33|18704.33|18704.33|0
1640766390000|2021-12-29 08:26:30|18708.3|18708.3|18704.57|18704.57|18708.53|18708.53|18704.57|18704.57|0
1640766410000|2021-12-29 08:26:50|18712.5|18712.5|18724.39|18724.39|18724.39|18724.39|18712.5|18712.5|0
1640766450000|2021-12-29 08:27:30|18722.99|18722.99|18722.99|18722.99|18722.99|18722.99|18722.99|18722.99|0
1640766470000|2021-12-29 08:27:50|18724.39|18724.39|18740.25|18740.25|18740.25|18740.25|18724.39|18724.39|0
1640766520000|2021-12-29 08:28:40|18779.91|18779.91|18779.91|18779.91|18779.91|18779.91|18779.91|18779.91|0
1640766550000|2021-12-29 08:29:10|18782.7|18782.7|18782.7|18782.7|18782.7|18782.7|18782.7|18782.7|0
1640766570000|2021-12-29 08:29:30|18786.67|18786.67|18786.67|18786.67|18786.67|18786.67|18786.67|18786.67|0
1640766590000|2021-12-29 08:29:50|18783.87|18783.87|18779.91|18779.91|18783.87|18783.87|18775.94|18775.94|0
1640766600000|2021-12-29 08:30:00|18782.66|18782.66|18790.59|18790.59|18790.59|18790.59|18782.66|18782.66|0
1640766620000|2021-12-29 08:30:20|18770.77|18770.77|18766.57|18766.57|18770.77|18770.77|18766.57|18766.57|0
1640766650000|2021-12-29 08:30:50|18762.6|18762.6|18762.6|18762.6|18762.6|18762.6|18762.6|18762.6|0
1640766690000|2021-12-29 08:31:30|18778.46|18778.46|18778.46|18778.46|18778.46|18778.46|18778.46|18778.46|0
1640766700000|2021-12-29 08:31:40|18779.86|18779.86|18779.86|18779.86|18779.86|18779.86|18779.86|18779.86|0
1640766770000|2021-12-29 08:32:50|18775.9|18775.9|18775.9|18775.9|18775.9|18775.9|18775.9|18775.9|0
1640766800000|2021-12-29 08:33:20|18780.1|18780.1|18795.96|18795.96|18795.96|18795.96|18780.1|18780.1|0
1640766810000|2021-12-29 08:33:30|18799.92|18799.92|18799.92|18799.92|18799.92|18799.92|18799.92|18799.92|0
1640766900000|2021-12-29 08:35:00|18802.72|18802.72|18755.14|18755.14|18802.72|18802.72|18755.14|18755.14|0
1640766910000|2021-12-29 08:35:10|18753.74|18753.74|18755.14|18755.14|18755.14|18755.14|18753.74|18753.74|0
1640766960000|2021-12-29 08:36:00|18743.24|18743.24|18743.24|18743.24|18743.24|18743.24|18743.24|18743.24|0
1640766970000|2021-12-29 08:36:10|18751.17|18751.17|18746.98|18746.98|18751.17|18751.17|18746.98|18746.98|0
1640766990000|2021-12-29 08:36:30|18743.01|18743.01|18746.98|18746.98|18746.98|18746.98|18739.05|18739.05|0
1640767100000|2021-12-29 08:38:20|18754.91|18754.91|18746.98|18746.98|18754.91|18754.91|18746.98|18746.98|0
1640767110000|2021-12-29 08:38:30|18749.78|18749.78|18749.78|18749.78|18749.78|18749.78|18749.78|18749.78|0
1640767130000|2021-12-29 08:38:50|18745.81|18745.81|18745.81|18745.81|18745.81|18745.81|18745.81|18745.81|0
1640767150000|2021-12-29 08:39:10|18753.74|18753.74|18753.74|18753.74|18753.74|18753.74|18753.74|18753.74|0
1640767180000|2021-12-29 08:39:40|18749.78|18749.78|18751.61|18751.61|18751.61|18751.61|18749.78|18749.78|0
1640767210000|2021-12-29 08:40:10|18759.54|18759.54|18751.61|18751.61|18759.54|18759.54|18751.61|18751.61|0
1640767260000|2021-12-29 08:41:00|18771.44|18771.44|18779.37|18779.37|18779.37|18779.37|18771.44|18771.44|0
1640767270000|2021-12-29 08:41:10|18782.17|18782.17|18782.17|18782.17|18782.17|18782.17|18782.17|18782.17|0
1640767300000|2021-12-29 08:41:40|18786.13|18786.13|18786.13|18786.13|18786.13|18786.13|18786.13|18786.13|0
1640767310000|2021-12-29 08:41:50|18790.1|18790.1|18790.1|18790.1|18790.1|18790.1|18790.1|18790.1|0
1640767350000|2021-12-29 08:42:30|18794.07|18794.07|18794.07|18794.07|18794.07|18794.07|18794.07|18794.07|0
1640767390000|2021-12-29 08:43:10|18798.03|18798.03|18798.03|18798.03|18798.03|18798.03|18798.03|18798.03|0
1640767420000|2021-12-29 08:43:40|18794.07|18794.07|18794.07|18794.07|18794.07|18794.07|18794.07|18794.07|0
1640767440000|2021-12-29 08:44:00|18790.1|18790.1|18782.17|18782.17|18790.1|18790.1|18782.17|18782.17|0
1640767470000|2021-12-29 08:44:30|18777.97|18777.97|18777.97|18777.97|18777.97|18777.97|18777.97|18777.97|0
1640767490000|2021-12-29 08:44:50|18776.57|18776.57|18776.57|18776.57|18776.57|18776.57|18776.57|18776.57|0
1640767510000|2021-12-29 08:45:10|18773.77|18773.77|18760.48|18760.48|18773.77|18773.77|18760.48|18760.48|0
1640767610000|2021-12-29 08:46:50|18772.37|18772.37|18775.17|18775.17|18776.57|18776.57|18772.37|18772.37|0
1640767670000|2021-12-29 08:47:50|18767.24|18767.24|18767.24|18767.24|18767.24|18767.24|18767.24|18767.24|0
1640767690000|2021-12-29 08:48:10|18775.17|18775.17|18775.17|18775.17|18775.17|18775.17|18775.17|18775.17|0
1640767700000|2021-12-29 08:48:20|18779.14|18779.14|18783.1|18783.1|18783.1|18783.1|18779.14|18779.14|0
1640767760000|2021-12-29 08:49:20|18781.7|18781.7|18781.7|18781.7|18781.7|18781.7|18781.7|18781.7|0
1640767780000|2021-12-29 08:49:40|18773.77|18773.77|18773.77|18773.77|18773.77|18773.77|18773.77|18773.77|0
1640767800000|2021-12-29 08:50:00|18781.7|18781.7|18781.7|18781.7|18781.7|18781.7|18781.7|18781.7|0
1640767830000|2021-12-29 08:50:30|18780.3|18780.3|18778.9|18778.9|18780.3|18780.3|18778.9|18778.9|0
1640767880000|2021-12-29 08:51:20|18770.97|18770.97|18770.97|18770.97|18770.97|18770.97|18770.97|18770.97|0
1640767910000|2021-12-29 08:51:50|18769.57|18769.57|18769.57|18769.57|18769.57|18769.57|18769.57|18769.57|0
1640767920000|2021-12-29 08:52:00|18768.17|18768.17|18768.17|18768.17|18768.17|18768.17|18768.17|18768.17|0
1640767930000|2021-12-29 08:52:10|18776.11|18776.11|18768.17|18768.17|18776.11|18776.11|18768.17|18768.17|0
1640768000000|2021-12-29 08:53:20|18766.78|18766.78|18762.58|18762.58|18766.78|18766.78|18762.58|18762.58|0
1640768050000|2021-12-29 08:54:10|18758.61|18758.61|18750.68|18750.68|18758.61|18758.61|18750.68|18750.68|0
1640768100000|2021-12-29 08:55:00|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|0
1640768110000|2021-12-29 08:55:10|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|0
1640768160000|2021-12-29 08:56:00|18746.72|18746.72|18754.65|18754.65|18754.65|18754.65|18746.72|18746.72|0
1640768170000|2021-12-29 08:56:10|18758.84|18758.84|18768.76|18768.76|18768.76|18768.76|18758.84|18758.84|0
1640768180000|2021-12-29 08:56:20|18772.96|18772.96|18778.9|18778.9|18778.9|18778.9|18772.96|18772.96|0
1640768200000|2021-12-29 08:56:40|18759.08|18759.08|18759.08|18759.08|18759.08|18759.08|18759.08|18759.08|0
1640768230000|2021-12-29 08:57:10|18760.48|18760.48|18752.55|18752.55|18760.48|18760.48|18752.55|18752.55|0
1640768340000|2021-12-29 08:59:00|18751.15|18751.15|18751.15|18751.15|18751.15|18751.15|18751.15|18751.15|0
1640768360000|2021-12-29 08:59:20|18749.75|18749.75|18745.78|18745.78|18749.75|18749.75|18745.78|18745.78|0
1640768370000|2021-12-29 08:59:30|18744.38|18744.38|18744.38|18744.38|18744.38|18744.38|18744.38|18744.38|0
1640768380000|2021-12-29 08:59:40|18736.45|18736.45|18732.49|18732.49|18736.45|18736.45|18732.49|18732.49|0
1640768390000|2021-12-29 08:59:50|18732.03|18732.03|18732.03|18732.03|18732.03|18732.03|18732.03|18732.03|0
1640768460000|2021-12-29 09:01:00|18739.96|18739.96|18739.96|18739.96|18739.96|18739.96|18739.96|18739.96|0
1640768480000|2021-12-29 09:01:20|18747.89|18747.89|18749.29|18749.29|18749.29|18749.29|18747.89|18747.89|0
1640768490000|2021-12-29 09:01:30|18747.89|18747.89|18747.89|18747.89|18747.89|18747.89|18747.89|18747.89|0
1640768500000|2021-12-29 09:01:40|18746.49|18746.49|18745.09|18745.09|18746.49|18746.49|18745.09|18745.09|0
1640768560000|2021-12-29 09:02:40|18756.99|18756.99|18752.79|18752.79|18756.99|18756.99|18752.79|18752.79|0
1640768590000|2021-12-29 09:03:10|18760.72|18760.72|18760.72|18760.72|18760.72|18760.72|18760.72|18760.72|0
1640768610000|2021-12-29 09:03:30|18759.32|18759.32|18759.32|18759.32|18759.32|18759.32|18759.32|18759.32|0
1640768700000|2021-12-29 09:05:00|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|0
1640768740000|2021-12-29 09:05:40|18754.19|18754.19|18754.19|18754.19|18754.19|18754.19|18754.19|18754.19|0
1640768760000|2021-12-29 09:06:00|18742.29|18742.29|18742.29|18742.29|18742.29|18742.29|18742.29|18742.29|0
1640768780000|2021-12-29 09:06:20|18737.87|18737.87|18731.1|18731.1|18737.87|18737.87|18731.1|18731.1|0
1640768880000|2021-12-29 09:08:00|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|0
1640768890000|2021-12-29 09:08:10|18739.03|18739.03|18739.03|18739.03|18739.03|18739.03|18739.03|18739.03|0
1640768930000|2021-12-29 09:08:50|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|0
1640768960000|2021-12-29 09:09:20|18750.93|18750.93|18750.93|18750.93|18750.93|18750.93|18750.93|18750.93|0
1640769000000|2021-12-29 09:10:00|18752.33|18752.33|18753.73|18753.73|18753.73|18753.73|18752.33|18752.33|0
1640769050000|2021-12-29 09:10:50|18752.33|18752.33|18752.33|18752.33|18752.33|18752.33|18752.33|18752.33|0
1640769190000|2021-12-29 09:13:10|18756.29|18756.29|18756.29|18756.29|18756.29|18756.29|18756.29|18756.29|0
1640769230000|2021-12-29 09:13:50|18752.33|18752.33|18760.26|18760.26|18760.26|18760.26|18752.33|18752.33|0
1640769300000|2021-12-29 09:15:00|18758.88|18758.88|18755.62|18755.62|18758.88|18758.88|18755.62|18755.62|0
1640769310000|2021-12-29 09:15:10|18754.22|18754.22|18757.02|18757.02|18757.02|18757.02|18754.22|18754.22|0
1640769460000|2021-12-29 09:17:40|18759.82|18759.82|18759.82|18759.82|18759.82|18759.82|18759.82|18759.82|0
1640769510000|2021-12-29 09:18:30|18755.85|18755.85|18755.85|18755.85|18755.85|18755.85|18755.85|18755.85|0
1640769520000|2021-12-29 09:18:40|18754.45|18754.45|18745.12|18745.12|18754.45|18754.45|18745.12|18745.12|0
1640769560000|2021-12-29 09:19:20|18741.16|18741.16|18733.23|18733.23|18741.16|18741.16|18733.23|18733.23|0
1640769620000|2021-12-29 09:20:20|18729.26|18729.26|18729.26|18729.26|18729.26|18729.26|18729.26|18729.26|0
1640769780000|2021-12-29 09:23:00|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|0
1640769830000|2021-12-29 09:23:50|18725.3|18725.3|18725.3|18725.3|18725.3|18725.3|18725.3|18725.3|0
1640769910000|2021-12-29 09:25:10|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|0
1640769920000|2021-12-29 09:25:20|18729.26|18729.26|18725.06|18725.06|18729.26|18729.26|18725.06|18725.06|0
1640769950000|2021-12-29 09:25:50|18729.03|18729.03|18731.83|18731.83|18731.83|18731.83|18729.03|18729.03|0
1640769960000|2021-12-29 09:26:00|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|0
1640769970000|2021-12-29 09:26:10|18745.12|18745.12|18741.16|18741.16|18745.12|18745.12|18741.16|18741.16|0
1640769980000|2021-12-29 09:26:20|18737.19|18737.19|18737.19|18737.19|18737.19|18737.19|18737.19|18737.19|0
1640770060000|2021-12-29 09:27:40|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|0
1640770170000|2021-12-29 09:29:30|18734.85|18734.85|18735.31|18735.31|18735.31|18735.31|18734.85|18734.85|0
1640770190000|2021-12-29 09:29:50|18739.28|18739.28|18739.28|18739.28|18739.28|18739.28|18739.28|18739.28|0
1640770200000|2021-12-29 09:30:00|18740.68|18740.68|18727.38|18727.38|18740.68|18740.68|18727.38|18727.38|0
1640770260000|2021-12-29 09:31:00|18725.98|18725.98|18725.98|18725.98|18725.98|18725.98|18725.98|18725.98|0
1640770280000|2021-12-29 09:31:20|18722.02|18722.02|18722.02|18722.02|18722.02|18722.02|18722.02|18722.02|0
1640770340000|2021-12-29 09:32:20|18718.05|18718.05|18714.09|18714.09|18718.05|18718.05|18714.09|18714.09|0
1640770380000|2021-12-29 09:33:00|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|0
1640770430000|2021-12-29 09:33:50|18709.89|18709.89|18711.29|18711.29|18711.29|18711.29|18709.89|18709.89|0
1640770490000|2021-12-29 09:34:50|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|0
1640770510000|2021-12-29 09:35:10|18715.25|18715.25|18715.25|18715.25|18715.25|18715.25|18715.25|18715.25|0
1640770530000|2021-12-29 09:35:30|18719.22|18719.22|18719.22|18719.22|18719.22|18719.22|18719.22|18719.22|0
1640770670000|2021-12-29 09:37:50|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|0
1640770680000|2021-12-29 09:38:00|18717.59|18717.59|18717.59|18717.59|18717.59|18717.59|18717.59|18717.59|0
1640770700000|2021-12-29 09:38:20|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|0
1640770720000|2021-12-29 09:38:40|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|0
1640770770000|2021-12-29 09:39:30|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|0
1640770780000|2021-12-29 09:39:40|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|18708.26|18708.26|0
1640770800000|2021-12-29 09:40:00|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|0
1640770850000|2021-12-29 09:40:50|18705.69|18705.69|18705.69|18705.69|18705.69|18705.69|18705.69|18705.69|0
1640770860000|2021-12-29 09:41:00|18708.49|18708.49|18708.49|18708.49|18708.49|18708.49|18708.49|18708.49|0
1640770950000|2021-12-29 09:42:30|18712.46|18712.46|18712.46|18712.46|18712.46|18712.46|18712.46|18712.46|0
1640770960000|2021-12-29 09:42:40|18713.85|18713.85|18717.82|18717.82|18717.82|18717.82|18713.85|18713.85|0
1640770980000|2021-12-29 09:43:00|18720.62|18720.62|18720.62|18720.62|18720.62|18720.62|18720.62|18720.62|0
1640770990000|2021-12-29 09:43:10|18722.02|18722.02|18737.88|18737.88|18737.88|18737.88|18722.02|18722.02|0
1640771030000|2021-12-29 09:43:50|18736.48|18736.48|18728.55|18728.55|18736.48|18736.48|18728.55|18728.55|0
1640771110000|2021-12-29 09:45:10|18724.58|18724.58|18721.79|18721.79|18724.58|18724.58|18721.79|18721.79|0
1640771400000|2021-12-29 09:50:00|18729.72|18729.72|18729.72|18729.72|18729.72|18729.72|18729.72|18729.72|0
1640771410000|2021-12-29 09:50:10|18733.68|18733.68|18753.51|18753.51|18753.51|18753.51|18733.68|18733.68|0
1640771420000|2021-12-29 09:50:20|18749.54|18749.54|18741.61|18741.61|18749.54|18749.54|18741.61|18741.61|0
1640771480000|2021-12-29 09:51:20|18749.54|18749.54|18749.54|18749.54|18749.54|18749.54|18749.54|18749.54|0
1640771520000|2021-12-29 09:52:00|18745.58|18745.58|18745.58|18745.58|18745.58|18745.58|18745.58|18745.58|0
1640771720000|2021-12-29 09:55:20|18742.78|18742.78|18741.38|18741.38|18742.78|18742.78|18741.38|18741.38|0
1640771730000|2021-12-29 09:55:30|18742.78|18742.78|18744.18|18744.18|18744.18|18744.18|18742.78|18742.78|0
1640771740000|2021-12-29 09:55:40|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|0
1640771760000|2021-12-29 09:56:00|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|0
1640771770000|2021-12-29 09:56:10|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|0
1640771800000|2021-12-29 09:56:40|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|0
1640771820000|2021-12-29 09:57:00|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|0
1640771830000|2021-12-29 09:57:10|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|18736.01|0
1640771890000|2021-12-29 09:58:10|18733.21|18733.21|18733.21|18733.21|18733.21|18733.21|18733.21|18733.21|0
1640771910000|2021-12-29 09:58:30|18737.18|18737.18|18737.18|18737.18|18737.18|18737.18|18737.18|18737.18|0
1640771980000|2021-12-29 09:59:40|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|0
1640772000000|2021-12-29 10:00:00|18745.11|18745.11|18749.08|18749.08|18749.08|18749.08|18745.11|18745.11|0
1640772010000|2021-12-29 10:00:10|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|0
1640772070000|2021-12-29 10:01:10|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|0
1640772120000|2021-12-29 10:02:00|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|0
1640772140000|2021-12-29 10:02:20|18745.11|18745.11|18749.08|18749.08|18749.08|18749.08|18745.11|18745.11|0
1640772150000|2021-12-29 10:02:30|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|0
1640772160000|2021-12-29 10:02:40|18749.08|18749.08|18749.08|18749.08|18749.08|18749.08|18745.11|18745.11|0
1640772170000|2021-12-29 10:02:50|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|0
1640772180000|2021-12-29 10:03:00|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|0
1640772190000|2021-12-29 10:03:10|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|0
1640772240000|2021-12-29 10:04:00|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|18741.15|0
1640772300000|2021-12-29 10:05:00|18738.35|18738.35|18741.15|18741.15|18741.15|18741.15|18738.35|18738.35|0
1640772320000|2021-12-29 10:05:20|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|18745.11|0
1640772390000|2021-12-29 10:06:30|18753.04|18753.04|18757.01|18757.01|18757.01|18757.01|18753.04|18753.04|0
1640772420000|2021-12-29 10:07:00|18753.04|18753.04|18749.08|18749.08|18753.04|18753.04|18749.08|18749.08|0
1640772430000|2021-12-29 10:07:10|18753.04|18753.04|18751.64|18751.64|18753.04|18753.04|18751.64|18751.64|0
1640772450000|2021-12-29 10:07:30|18747.68|18747.68|18747.68|18747.68|18747.68|18747.68|18747.68|18747.68|0
1640772470000|2021-12-29 10:07:50|18746.28|18746.28|18744.88|18744.88|18746.28|18746.28|18744.88|18744.88|0
1640772480000|2021-12-29 10:08:00|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|0
1640772510000|2021-12-29 10:08:30|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|0
1640772540000|2021-12-29 10:09:00|18745.59|18745.59|18745.59|18745.59|18745.59|18745.59|18745.59|18745.59|0
1640772550000|2021-12-29 10:09:10|18745.13|18745.13|18745.13|18745.13|18745.13|18745.13|18745.13|18745.13|0
1640772580000|2021-12-29 10:09:40|18744.21|18744.21|18744.21|18744.21|18744.21|18744.21|18744.21|18744.21|0
1640772600000|2021-12-29 10:10:00|18741.41|18741.41|18740.01|18740.01|18741.41|18741.41|18740.01|18740.01|0
1640772640000|2021-12-29 10:10:40|18734.41|18734.41|18730.45|18730.45|18734.41|18734.41|18730.45|18730.45|0
1640772840000|2021-12-29 10:14:00|18714.59|18714.59|18714.59|18714.59|18714.59|18714.59|18714.59|18714.59|0
1640772860000|2021-12-29 10:14:20|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|0
1640772870000|2021-12-29 10:14:30|18712.96|18712.96|18712.96|18712.96|18712.96|18712.96|18712.96|18712.96|0
1640773020000|2021-12-29 10:17:00|18708.99|18708.99|18705.03|18705.03|18708.99|18708.99|18705.03|18705.03|0
1640773090000|2021-12-29 10:18:10|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|0
1640773110000|2021-12-29 10:18:30|18703.39|18703.39|18700.59|18700.59|18703.39|18703.39|18700.59|18700.59|0
1640773130000|2021-12-29 10:18:50|18699.19|18699.19|18701.99|18701.99|18701.99|18701.99|18699.19|18699.19|0
1640773260000|2021-12-29 10:21:00|18698.03|18698.03|18698.03|18698.03|18698.03|18698.03|18698.03|18698.03|0
1640773280000|2021-12-29 10:21:20|18694.06|18694.06|18694.06|18694.06|18694.06|18694.06|18694.06|18694.06|0
1640773290000|2021-12-29 10:21:30|18698.03|18698.03|18698.03|18698.03|18698.03|18698.03|18698.03|18698.03|0
1640773310000|2021-12-29 10:21:50|18701.99|18701.99|18701.99|18701.99|18701.99|18701.99|18701.99|18701.99|0
1640773380000|2021-12-29 10:23:00|18697.79|18697.79|18697.79|18697.79|18699.19|18699.19|18697.79|18697.79|0
1640773500000|2021-12-29 10:25:00|18701.76|18701.76|18701.76|18701.76|18701.76|18701.76|18701.76|18701.76|0
1640773540000|2021-12-29 10:25:40|18709.69|18709.69|18713.66|18713.66|18713.66|18713.66|18709.69|18709.69|0
1640773650000|2021-12-29 10:27:30|18710.86|18710.86|18712.26|18712.26|18712.26|18712.26|18710.86|18710.86|0
1640773680000|2021-12-29 10:28:00|18713.66|18713.66|18713.66|18713.66|18713.66|18713.66|18713.66|18713.66|0
1640773700000|2021-12-29 10:28:20|18710.86|18710.86|18709.46|18709.46|18710.86|18710.86|18709.46|18709.46|0
1640773740000|2021-12-29 10:29:00|18705.49|18705.49|18705.49|18705.49|18705.49|18705.49|18705.49|18705.49|0
1640773760000|2021-12-29 10:29:20|18702.69|18702.69|18702.69|18702.69|18702.69|18702.69|18702.69|18702.69|0
1640773780000|2021-12-29 10:29:40|18698.73|18698.73|18697.35|18697.35|18698.73|18698.73|18697.35|18697.35|0
1640773800000|2021-12-29 10:30:00|18694.55|18694.55|18694.78|18694.78|18694.78|18694.78|18690.58|18690.58|0
1640773820000|2021-12-29 10:30:20|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|0
1640773860000|2021-12-29 10:31:00|18705.51|18705.51|18705.51|18705.51|18705.51|18705.51|18705.51|18705.51|0
1640773930000|2021-12-29 10:32:10|18701.55|18701.55|18701.55|18701.55|18701.55|18701.55|18701.55|18701.55|0
1640774220000|2021-12-29 10:37:00|18697.58|18697.58|18693.62|18693.62|18697.58|18697.58|18693.62|18693.62|0
1640774230000|2021-12-29 10:37:10|18689.65|18689.65|18693.62|18693.62|18693.62|18693.62|18689.65|18689.65|0
1640774410000|2021-12-29 10:40:10|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|0
1640774420000|2021-12-29 10:40:20|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|0
1640774440000|2021-12-29 10:40:40|18708.54|18708.54|18708.54|18708.54|18708.54|18708.54|18708.54|18708.54|0
1640774560000|2021-12-29 10:42:40|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|0
1640774660000|2021-12-29 10:44:20|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|0
1640774670000|2021-12-29 10:44:30|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|0
1640774750000|2021-12-29 10:45:50|18724.41|18724.41|18724.41|18724.41|18724.41|18724.41|18724.41|18724.41|0
1640774790000|2021-12-29 10:46:30|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|0
1640774830000|2021-12-29 10:47:10|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|18712.51|0
1640774850000|2021-12-29 10:47:30|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|18716.48|0
1640774860000|2021-12-29 10:47:40|18719.27|18719.27|18719.27|18719.27|18719.27|18719.27|18719.27|18719.27|0
1640774940000|2021-12-29 10:49:00|18718.35|18718.35|18718.35|18718.35|18718.35|18718.35|18718.35|18718.35|0
1640775060000|2021-12-29 10:51:00|18722.32|18722.32|18722.32|18722.32|18722.32|18722.32|18722.32|18722.32|0
1640775180000|2021-12-29 10:53:00|18718.35|18718.35|18718.35|18718.35|18718.35|18718.35|18718.35|18718.35|0
1640775200000|2021-12-29 10:53:20|18719.75|18719.75|18719.75|18719.75|18719.75|18719.75|18719.75|18719.75|0
1640775240000|2021-12-29 10:54:00|18715.79|18715.79|18715.79|18715.79|18715.79|18715.79|18715.79|18715.79|0
1640775310000|2021-12-29 10:55:10|18717.19|18717.19|18717.19|18717.19|18717.19|18717.19|18717.19|18717.19|0
1640775320000|2021-12-29 10:55:20|18716.73|18716.73|18716.73|18716.73|18716.73|18716.73|18716.73|18716.73|0
1640775330000|2021-12-29 10:55:30|18712.53|18712.53|18712.53|18712.53|18712.53|18712.53|18712.53|18712.53|0
1640775490000|2021-12-29 10:58:10|18716.5|18716.5|18720.46|18720.46|18720.46|18720.46|18716.5|18716.5|0
1640775540000|2021-12-29 10:59:00|18719.54|18719.54|18718.62|18718.62|18719.54|18719.54|18718.62|18718.62|0
1640775610000|2021-12-29 11:00:10|18717.22|18717.22|18712.8|18712.8|18717.22|18717.22|18712.8|18712.8|0
1640775640000|2021-12-29 11:00:40|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|0
1640775660000|2021-12-29 11:01:00|18705.79|18705.79|18713.72|18713.72|18713.72|18713.72|18705.79|18705.79|0
1640775770000|2021-12-29 11:02:50|18714.18|18714.18|18713.72|18713.72|18714.18|18714.18|18713.72|18713.72|0
1640775940000|2021-12-29 11:05:40|18710.92|18710.92|18713.72|18713.72|18713.72|18713.72|18710.92|18710.92|0
1640776080000|2021-12-29 11:08:00|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|0
1640776100000|2021-12-29 11:08:20|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|0
1640776120000|2021-12-29 11:08:40|18715.12|18715.12|18715.12|18715.12|18715.12|18715.12|18715.12|18715.12|0
1640776140000|2021-12-29 11:09:00|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18712.32|18712.32|0
1640776290000|2021-12-29 11:11:30|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|0
1640776320000|2021-12-29 11:12:00|18721.65|18721.65|18721.65|18721.65|18721.65|18721.65|18721.65|18721.65|0
1640776330000|2021-12-29 11:12:10|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|0
1640776400000|2021-12-29 11:13:20|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|0
1640776580000|2021-12-29 11:16:20|18709.75|18709.75|18709.75|18709.75|18709.75|18709.75|18709.75|18709.75|0
1640776590000|2021-12-29 11:16:30|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|0
1640776620000|2021-12-29 11:17:00|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|18713.72|0
1640776630000|2021-12-29 11:17:10|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|0
1640776700000|2021-12-29 11:18:20|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|0
1640776850000|2021-12-29 11:20:50|18708.12|18708.12|18708.12|18708.12|18708.12|18708.12|18708.12|18708.12|0
1640776860000|2021-12-29 11:21:00|18709.52|18709.52|18710.92|18710.92|18710.92|18710.92|18709.52|18709.52|0
1640776920000|2021-12-29 11:22:00|18714.88|18714.88|18714.88|18714.88|18714.88|18714.88|18714.88|18714.88|0
1640776990000|2021-12-29 11:23:10|18718.85|18718.85|18718.85|18718.85|18718.85|18718.85|18718.85|18718.85|0
1640777040000|2021-12-29 11:24:00|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|18710.92|0
1640777160000|2021-12-29 11:26:00|18709.52|18709.52|18713.48|18713.48|18713.48|18713.48|18709.52|18709.52|0
1640777190000|2021-12-29 11:26:30|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|0
1640777220000|2021-12-29 11:27:00|18717.45|18717.45|18721.41|18721.41|18721.41|18721.41|18717.45|18717.45|0
1640777280000|2021-12-29 11:28:00|18720.01|18720.01|18720.01|18720.01|18720.01|18720.01|18720.01|18720.01|0
1640777300000|2021-12-29 11:28:20|18723.98|18723.98|18723.98|18723.98|18723.98|18723.98|18723.98|18723.98|0
1640777320000|2021-12-29 11:28:40|18720.01|18720.01|18723.06|18723.06|18723.98|18723.98|18720.01|18720.01|0
1640777330000|2021-12-29 11:28:50|18724.46|18724.46|18720.49|18720.49|18724.46|18724.46|18720.49|18720.49|0
1640777370000|2021-12-29 11:29:30|18716.53|18716.53|18712.56|18712.56|18716.53|18716.53|18712.56|18712.56|0
1640777470000|2021-12-29 11:31:10|18716.53|18716.53|18716.53|18716.53|18716.53|18716.53|18716.53|18716.53|0
1640777610000|2021-12-29 11:33:30|18720.49|18720.49|18720.49|18720.49|18720.49|18720.49|18720.49|18720.49|0
1640777640000|2021-12-29 11:34:00|18724.46|18724.46|18731.22|18731.22|18731.22|18731.22|18724.46|18724.46|0
1640777720000|2021-12-29 11:35:20|18735.19|18735.19|18743.12|18743.12|18743.12|18743.12|18735.19|18735.19|0
1640777860000|2021-12-29 11:37:40|18751.05|18751.05|18751.05|18751.05|18751.05|18751.05|18751.05|18751.05|0
1640777880000|2021-12-29 11:38:00|18755.02|18755.02|18762.95|18762.95|18762.95|18762.95|18755.02|18755.02|0
1640777950000|2021-12-29 11:39:10|18770.88|18770.88|18770.88|18770.88|18770.88|18770.88|18770.88|18770.88|0
1640777980000|2021-12-29 11:39:40|18774.84|18774.84|18774.84|18774.84|18774.84|18774.84|18774.84|18774.84|0
1640777990000|2021-12-29 11:39:50|18782.77|18782.77|18782.77|18782.77|18782.77|18782.77|18782.77|18782.77|0
1640778000000|2021-12-29 11:40:00|18778.81|18778.81|18776.68|18776.68|18778.81|18778.81|18774.84|18774.84|0
1640778070000|2021-12-29 11:41:10|18772.72|18772.72|18772.72|18772.72|18772.72|18772.72|18772.72|18772.72|0
1640778080000|2021-12-29 11:41:20|18764.78|18764.78|18764.78|18764.78|18764.78|18764.78|18764.78|18764.78|0
1640778300000|2021-12-29 11:45:00|18756.85|18756.85|18756.85|18756.85|18756.85|18756.85|18756.85|18756.85|0
1640778330000|2021-12-29 11:45:30|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|0
1640778490000|2021-12-29 11:48:10|18764.78|18764.78|18763.39|18763.39|18764.78|18764.78|18763.39|18763.39|0
1640778540000|2021-12-29 11:49:00|18762.47|18762.47|18762.01|18762.01|18762.47|18762.47|18762.01|18762.01|0
1640778610000|2021-12-29 11:50:10|18758.04|18758.04|18750.11|18750.11|18758.04|18758.04|18750.11|18750.11|0
1640778720000|2021-12-29 11:52:00|18744.51|18744.51|18740.31|18740.31|18744.51|18744.51|18740.31|18740.31|0
1640778730000|2021-12-29 11:52:10|18741.71|18741.71|18740.31|18740.31|18741.71|18741.71|18740.31|18740.31|0
1640778790000|2021-12-29 11:53:10|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|0
1640778900000|2021-12-29 11:55:00|18735.43|18735.43|18728.19|18728.19|18735.43|18735.43|18728.19|18728.19|0
1640779080000|2021-12-29 11:58:00|18724.22|18724.22|18724.22|18724.22|18724.22|18724.22|18724.22|18724.22|0
1640779090000|2021-12-29 11:58:10|18732.15|18732.15|18732.15|18732.15|18732.15|18732.15|18732.15|18732.15|0
1640779120000|2021-12-29 11:58:40|18736.12|18736.12|18736.12|18736.12|18736.12|18736.12|18736.12|18736.12|0
1640779150000|2021-12-29 11:59:10|18735.2|18735.2|18735.2|18735.2|18735.2|18735.2|18735.2|18735.2|0
1640779180000|2021-12-29 11:59:40|18731.23|18731.23|18731.23|18731.23|18731.23|18731.23|18731.23|18731.23|0
1640779190000|2021-12-29 11:59:50|18735.43|18735.43|18735.43|18735.43|18735.43|18735.43|18735.43|18735.43|0
1640779260000|2021-12-29 12:01:00|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|18736.35|0
1640779360000|2021-12-29 12:02:40|18737.75|18737.75|18739.15|18739.15|18739.15|18739.15|18737.75|18737.75|0
1640779380000|2021-12-29 12:03:00|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|0
1640779490000|2021-12-29 12:04:50|18751.04|18751.04|18751.04|18751.04|18751.04|18751.04|18751.04|18751.04|0
1640779730000|2021-12-29 12:08:50|18755.01|18755.01|18755.01|18755.01|18755.01|18755.01|18755.01|18755.01|0
1640779750000|2021-12-29 12:09:10|18758.97|18758.97|18758.97|18758.97|18758.97|18758.97|18758.97|18758.97|0
1640779800000|2021-12-29 12:10:00|18760.37|18760.37|18760.37|18760.37|18760.37|18760.37|18760.37|18760.37|0
1640779960000|2021-12-29 12:12:40|18764.34|18764.34|18764.34|18764.34|18764.34|18764.34|18764.34|18764.34|0
1640779970000|2021-12-29 12:12:50|18768.3|18768.3|18772.27|18772.27|18772.27|18772.27|18768.3|18768.3|0
1640780060000|2021-12-29 12:14:20|18776.23|18776.23|18776.23|18776.23|18776.23|18776.23|18776.23|18776.23|0
1640780070000|2021-12-29 12:14:30|18768.3|18768.3|18768.3|18768.3|18768.3|18768.3|18768.3|18768.3|0
1640780120000|2021-12-29 12:15:20|18764.34|18764.34|18764.34|18764.34|18764.34|18764.34|18764.34|18764.34|0
1640780220000|2021-12-29 12:17:00|18768.3|18768.3|18772.27|18772.27|18772.27|18772.27|18768.3|18768.3|0
1640780280000|2021-12-29 12:18:00|18768.3|18768.3|18768.3|18768.3|18768.3|18768.3|18768.3|18768.3|0
1640780320000|2021-12-29 12:18:40|18766.9|18766.9|18766.9|18766.9|18766.9|18766.9|18766.9|18766.9|0
1640780410000|2021-12-29 12:20:10|18774.84|18774.84|18778.8|18778.8|18778.8|18778.8|18774.84|18774.84|0
1640780420000|2021-12-29 12:20:20|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|0
1640780490000|2021-12-29 12:21:30|18782.77|18782.77|18774.84|18774.84|18782.77|18782.77|18774.84|18774.84|0
1640780680000|2021-12-29 12:24:40|18777.63|18777.63|18777.63|18777.63|18777.63|18777.63|18777.63|18777.63|0
1640780720000|2021-12-29 12:25:20|18781.6|18781.6|18781.6|18781.6|18781.6|18781.6|18781.6|18781.6|0
1640780740000|2021-12-29 12:25:40|18783|18783|18783|18783|18783|18783|18783|18783|0
1640780750000|2021-12-29 12:25:50|18786.96|18786.96|18786.96|18786.96|18786.96|18786.96|18786.96|18786.96|0
1640780950000|2021-12-29 12:29:10|18794.89|18794.89|18794.89|18794.89|18794.89|18794.89|18794.89|18794.89|0
1640781090000|2021-12-29 12:31:30|18790.93|18790.93|18789.53|18789.53|18790.93|18790.93|18789.53|18789.53|0
1640781180000|2021-12-29 12:33:00|18791.37|18791.37|18791.37|18791.37|18791.37|18791.37|18791.37|18791.37|0
1640781610000|2021-12-29 12:40:10|18795.33|18795.33|18795.33|18795.33|18795.33|18795.33|18795.33|18795.33|0
1640781660000|2021-12-29 12:41:00|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|0
1640781690000|2021-12-29 12:41:30|18803.26|18803.26|18803.26|18803.26|18803.26|18803.26|18803.26|18803.26|0
1640781800000|2021-12-29 12:43:20|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|0
1640781960000|2021-12-29 12:46:00|18803.26|18803.26|18815.16|18815.16|18815.16|18815.16|18803.26|18803.26|0
1640782130000|2021-12-29 12:48:50|18811.19|18811.19|18811.19|18811.19|18811.19|18811.19|18811.19|18811.19|0
1640782140000|2021-12-29 12:49:00|18815.16|18815.16|18815.16|18815.16|18815.16|18815.16|18815.16|18815.16|0
1640782160000|2021-12-29 12:49:20|18812.36|18812.36|18812.36|18812.36|18812.36|18812.36|18812.36|18812.36|0
1640782280000|2021-12-29 12:51:20|18808.4|18808.4|18808.4|18808.4|18808.4|18808.4|18808.4|18808.4|0
1640782390000|2021-12-29 12:53:10|18800.47|18800.47|18800.47|18800.47|18800.47|18800.47|18800.47|18800.47|0
1640782470000|2021-12-29 12:54:30|18802.76|18802.76|18803.68|18803.68|18804.14|18804.14|18802.76|18802.76|0
1640782490000|2021-12-29 12:54:50|18805.98|18805.98|18805.52|18805.52|18805.98|18805.98|18805.52|18805.52|0
1640782500000|2021-12-29 12:55:00|18805.98|18805.98|18805.52|18805.52|18805.98|18805.98|18805.52|18805.52|0
1640782520000|2021-12-29 12:55:20|18805.06|18805.06|18805.06|18805.06|18805.06|18805.06|18805.06|18805.06|0
1640782560000|2021-12-29 12:56:00|18798.06|18798.06|18798.06|18798.06|18800.86|18800.86|18798.06|18798.06|0
1640782670000|2021-12-29 12:57:50|18795.27|18795.27|18793.87|18793.87|18795.27|18795.27|18793.87|18793.87|0
1640782680000|2021-12-29 12:58:00|18791.07|18791.07|18791.3|18791.3|18795.27|18795.27|18791.07|18791.07|0
1640782700000|2021-12-29 12:58:20|18792.7|18792.7|18792.7|18792.7|18792.7|18792.7|18792.7|18792.7|0
1640782710000|2021-12-29 12:58:30|18804.6|18804.6|18804.6|18804.6|18804.6|18804.6|18804.6|18804.6|0
1640782720000|2021-12-29 12:58:40|18807.35|18807.35|18807.35|18807.35|18807.35|18807.35|18807.35|18807.35|0
1640782780000|2021-12-29 12:59:40|18808.75|18808.75|18808.75|18808.75|18808.75|18808.75|18808.75|18808.75|0
1640782790000|2021-12-29 12:59:50|18809.21|18809.21|18809.21|18809.21|18809.21|18809.21|18809.21|18809.21|0
1640782800000|2021-12-29 13:00:00|18809.67|18809.67|18811.51|18811.51|18811.51|18811.51|18809.67|18809.67|0
1640782920000|2021-12-29 13:02:00|18810.13|18810.13|18810.13|18810.13|18810.13|18810.13|18810.13|18810.13|0
1640782950000|2021-12-29 13:02:30|18806.17|18806.17|18802.2|18802.2|18806.17|18806.17|18802.2|18802.2|0
1640782980000|2021-12-29 13:03:00|18799.4|18799.4|18798|18798|18799.4|18799.4|18798|18798|0
1640783010000|2021-12-29 13:03:30|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|0
1640783110000|2021-12-29 13:05:10|18798|18798|18798|18798|18798|18798|18798|18798|0
1640783120000|2021-12-29 13:05:20|18799.4|18799.4|18799.4|18799.4|18799.4|18799.4|18799.4|18799.4|0
1640783250000|2021-12-29 13:07:30|18803.37|18803.37|18803.37|18803.37|18803.37|18803.37|18803.37|18803.37|0
1640783380000|2021-12-29 13:09:40|18811.3|18811.3|18811.3|18811.3|18811.3|18811.3|18811.3|18811.3|0
1640783460000|2021-12-29 13:11:00|18814.1|18814.1|18814.1|18814.1|18814.1|18814.1|18814.1|18814.1|0
1640783580000|2021-12-29 13:13:00|18815.5|18815.5|18818.3|18818.3|18818.3|18818.3|18815.5|18815.5|0
1640783600000|2021-12-29 13:13:20|18822.26|18822.26|18830.19|18830.19|18830.19|18830.19|18822.26|18822.26|0
1640783620000|2021-12-29 13:13:40|18822.26|18822.26|18823.66|18823.66|18823.66|18823.66|18822.26|18822.26|0
1640783630000|2021-12-29 13:13:50|18827.63|18827.63|18827.63|18827.63|18827.63|18827.63|18827.63|18827.63|0
1640783650000|2021-12-29 13:14:10|18823.66|18823.66|18823.66|18823.66|18823.66|18823.66|18823.66|18823.66|0
1640783710000|2021-12-29 13:15:10|18819.7|18819.7|18819.7|18819.7|18819.7|18819.7|18819.7|18819.7|0
1640783730000|2021-12-29 13:15:30|18827.63|18827.63|18827.63|18827.63|18827.63|18827.63|18827.63|18827.63|0
1640783760000|2021-12-29 13:16:00|18831.59|18831.59|18831.59|18831.59|18831.59|18831.59|18831.59|18831.59|0
1640783790000|2021-12-29 13:16:30|18834.39|18834.39|18838.36|18838.36|18838.36|18838.36|18834.39|18834.39|0
1640783880000|2021-12-29 13:18:00|18830.43|18830.43|18830.43|18830.43|18830.43|18830.43|18830.43|18830.43|0
1640783960000|2021-12-29 13:19:20|18826.46|18826.46|18826.46|18826.46|18826.46|18826.46|18826.46|18826.46|0
1640784090000|2021-12-29 13:21:30|18822.49|18822.49|18822.49|18822.49|18822.49|18822.49|18822.49|18822.49|0
1640784170000|2021-12-29 13:22:50|18826.46|18826.46|18826.46|18826.46|18826.46|18826.46|18826.46|18826.46|0
1640784220000|2021-12-29 13:23:40|18825.06|18825.06|18825.06|18825.06|18825.06|18825.06|18825.06|18825.06|0
1640784320000|2021-12-29 13:25:20|18824.14|18824.14|18820.18|18820.18|18824.14|18824.14|18820.18|18820.18|0
1640784330000|2021-12-29 13:25:30|18819.72|18819.72|18820.18|18820.18|18820.18|18820.18|18819.72|18819.72|0
1640784370000|2021-12-29 13:26:10|18816.21|18816.21|18816.21|18816.21|18816.21|18816.21|18816.21|18816.21|0
1640784400000|2021-12-29 13:26:40|18814.83|18814.83|18822.76|18822.76|18822.76|18822.76|18814.83|18814.83|0
1640784440000|2021-12-29 13:27:20|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|18822.3|0
1640784510000|2021-12-29 13:28:30|18820.9|18820.9|18820.9|18820.9|18820.9|18820.9|18820.9|18820.9|0
1640784850000|2021-12-29 13:34:10|18816.94|18816.94|18816.94|18816.94|18816.94|18816.94|18816.94|18816.94|0
1640784890000|2021-12-29 13:34:50|18815.54|18815.54|18815.54|18815.54|18815.54|18815.54|18815.54|18815.54|0
1640784920000|2021-12-29 13:35:20|18812.74|18812.74|18800.84|18800.84|18812.74|18812.74|18800.84|18800.84|0
1640784930000|2021-12-29 13:35:30|18804.81|18804.81|18805.27|18805.27|18805.27|18805.27|18804.81|18804.81|0
1640784960000|2021-12-29 13:36:00|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|0
1640784990000|2021-12-29 13:36:30|18797.34|18797.34|18797.34|18797.34|18797.34|18797.34|18797.34|18797.34|0
1640785040000|2021-12-29 13:37:20|18795.94|18795.94|18791.97|18791.97|18795.94|18795.94|18791.97|18791.97|0
1640785120000|2021-12-29 13:38:40|18795.94|18795.94|18795.94|18795.94|18795.94|18795.94|18795.94|18795.94|0
1640785140000|2021-12-29 13:39:00|18791.97|18791.97|18787.77|18787.77|18791.97|18791.97|18787.77|18787.77|0
1640785210000|2021-12-29 13:40:10|18783.81|18783.81|18783.81|18783.81|18783.81|18783.81|18783.81|18783.81|0
1640785260000|2021-12-29 13:41:00|18775.88|18775.88|18775.88|18775.88|18775.88|18775.88|18775.88|18775.88|0
1640785320000|2021-12-29 13:42:00|18767.95|18767.95|18763.98|18763.98|18767.95|18767.95|18763.98|18763.98|0
1640785380000|2021-12-29 13:43:00|18765.38|18765.38|18766.78|18766.78|18766.78|18766.78|18765.38|18765.38|0
1640785560000|2021-12-29 13:46:00|18762.82|18762.82|18762.82|18762.82|18762.82|18762.82|18762.82|18762.82|0
1640785570000|2021-12-29 13:46:10|18763.28|18763.28|18763.28|18763.28|18763.28|18763.28|18763.28|18763.28|0
1640785580000|2021-12-29 13:46:20|18765.58|18765.58|18765.58|18765.58|18765.58|18765.58|18765.58|18765.58|0
1640785590000|2021-12-29 13:46:30|18765.12|18765.12|18765.12|18765.12|18765.12|18765.12|18765.12|18765.12|0
1640785620000|2021-12-29 13:47:00|18764.66|18764.66|18764.2|18764.2|18764.66|18764.66|18764.2|18764.2|0
1640785670000|2021-12-29 13:47:50|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|0
1640785700000|2021-12-29 13:48:20|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|18765.36|0
1640785800000|2021-12-29 13:50:00|18757.43|18757.43|18741.57|18741.57|18757.43|18757.43|18741.57|18741.57|0
1640785890000|2021-12-29 13:51:30|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|0
1640785920000|2021-12-29 13:52:00|18745.54|18745.54|18745.54|18745.54|18745.54|18745.54|18745.54|18745.54|0
1640786130000|2021-12-29 13:55:30|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|0
1640786160000|2021-12-29 13:56:00|18757.43|18757.43|18757.43|18757.43|18757.43|18757.43|18757.43|18757.43|0
1640786350000|2021-12-29 13:59:10|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|0
1640786410000|2021-12-29 14:00:10|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|18749.5|0
1640786510000|2021-12-29 14:01:50|18749.04|18749.04|18749.04|18749.04|18749.04|18749.04|18749.04|18749.04|0
1640786540000|2021-12-29 14:02:20|18753.01|18753.01|18756.97|18756.97|18756.97|18756.97|18753.01|18753.01|0
1640786550000|2021-12-29 14:02:30|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|0
1640786590000|2021-12-29 14:03:10|18764.9|18764.9|18764.9|18764.9|18764.9|18764.9|18764.9|18764.9|0
1640786630000|2021-12-29 14:03:50|18766.3|18766.3|18764.9|18764.9|18766.3|18766.3|18764.9|18764.9|0
1640786700000|2021-12-29 14:05:00|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|0
1640786770000|2021-12-29 14:06:10|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|0
1640786810000|2021-12-29 14:06:50|18756.74|18756.74|18756.74|18756.74|18756.74|18756.74|18756.74|18756.74|0
1640786820000|2021-12-29 14:07:00|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|0
1640786900000|2021-12-29 14:08:20|18762.1|18762.1|18762.1|18762.1|18762.1|18762.1|18762.1|18762.1|0
1640786930000|2021-12-29 14:08:50|18763.5|18763.5|18763.5|18763.5|18763.5|18763.5|18763.5|18763.5|0
1640786950000|2021-12-29 14:09:10|18767.47|18767.47|18767.47|18767.47|18767.47|18767.47|18767.47|18767.47|0
1640787120000|2021-12-29 14:12:00|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|0
1640787150000|2021-12-29 14:12:30|18775.4|18775.4|18775.4|18775.4|18775.4|18775.4|18775.4|18775.4|0
1640787210000|2021-12-29 14:13:30|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|0
1640787230000|2021-12-29 14:13:50|18770.03|18770.03|18770.03|18770.03|18770.03|18770.03|18770.03|18770.03|0
1640787310000|2021-12-29 14:15:10|18774|18774|18774|18774|18774|18774|18774|18774|0
1640787320000|2021-12-29 14:15:20|18775.4|18775.4|18775.4|18775.4|18775.4|18775.4|18775.4|18775.4|0
1640787450000|2021-12-29 14:17:30|18779.36|18779.36|18779.36|18779.36|18779.36|18779.36|18779.36|18779.36|0
1640787620000|2021-12-29 14:20:20|18780.76|18780.76|18780.76|18780.76|18780.76|18780.76|18780.76|18780.76|0
1640787700000|2021-12-29 14:21:40|18784.73|18784.73|18784.73|18784.73|18784.73|18784.73|18784.73|18784.73|0
1640787720000|2021-12-29 14:22:00|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|0
1640787790000|2021-12-29 14:23:10|18780.76|18780.76|18780.76|18780.76|18780.76|18780.76|18780.76|18780.76|0
1640788000000|2021-12-29 14:26:40|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|0
1640788060000|2021-12-29 14:27:40|18792.66|18792.66|18792.66|18792.66|18792.66|18792.66|18792.66|18792.66|0
1640788080000|2021-12-29 14:28:00|18795.46|18795.46|18795.46|18795.46|18795.46|18795.46|18795.46|18795.46|0
1640788100000|2021-12-29 14:28:20|18799.42|18799.42|18796.62|18796.62|18799.42|18799.42|18796.62|18796.62|0
1640788150000|2021-12-29 14:29:10|18800.59|18800.59|18800.59|18800.59|18800.59|18800.59|18800.59|18800.59|0
1640788160000|2021-12-29 14:29:20|18796.62|18796.62|18796.62|18796.62|18796.62|18796.62|18795.22|18795.22|0
1640788210000|2021-12-29 14:30:10|18800.59|18800.59|18800.59|18800.59|18800.59|18800.59|18800.59|18800.59|0
1640788220000|2021-12-29 14:30:20|18804.55|18804.55|18804.55|18804.55|18804.55|18804.55|18804.55|18804.55|0
1640788230000|2021-12-29 14:30:30|18804.1|18804.1|18804.1|18804.1|18804.1|18804.1|18804.1|18804.1|0
1640788240000|2021-12-29 14:30:40|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|0
1640788250000|2021-12-29 14:30:50|18799.9|18799.9|18798.5|18798.5|18799.9|18799.9|18798.5|18798.5|0
1640788320000|2021-12-29 14:32:00|18797.1|18797.1|18795.24|18795.24|18797.1|18797.1|18795.24|18795.24|0
1640788330000|2021-12-29 14:32:10|18794.78|18794.78|18794.78|18794.78|18794.78|18794.78|18794.78|18794.78|0
1640788350000|2021-12-29 14:32:30|18791.98|18791.98|18791.98|18791.98|18791.98|18791.98|18791.98|18791.98|0
1640788360000|2021-12-29 14:32:40|18772.15|18772.15|18784.05|18784.05|18784.05|18784.05|18772.15|18772.15|0
1640788370000|2021-12-29 14:32:50|18780.08|18780.08|18782.88|18782.88|18782.88|18782.88|18780.08|18780.08|0
1640788380000|2021-12-29 14:33:00|18786.85|18786.85|18788.25|18788.25|18788.25|18788.25|18786.85|18786.85|0
1640788390000|2021-12-29 14:33:10|18792.21|18792.21|18796.18|18796.18|18796.18|18796.18|18792.21|18792.21|0
1640788400000|2021-12-29 14:33:20|18804.11|18804.11|18804.11|18804.11|18804.11|18804.11|18804.11|18804.11|0
1640788410000|2021-12-29 14:33:30|18805.51|18805.51|18806.91|18806.91|18806.91|18806.91|18805.51|18805.51|0
1640788440000|2021-12-29 14:34:00|18802.94|18802.94|18795.01|18795.01|18802.94|18802.94|18795.01|18795.01|0
1640788450000|2021-12-29 14:34:10|18791.05|18791.05|18795.01|18795.01|18795.01|18795.01|18791.05|18791.05|0
1640788470000|2021-12-29 14:34:30|18796.41|18796.41|18796.41|18796.41|18796.41|18796.41|18796.41|18796.41|0
1640788490000|2021-12-29 14:34:50|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|18800.38|0
1640788500000|2021-12-29 14:35:00|18801.3|18801.3|18805.26|18805.26|18805.26|18805.26|18801.3|18801.3|0
1640788520000|2021-12-29 14:35:20|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|0
1640788560000|2021-12-29 14:36:00|18799.9|18799.9|18795.93|18795.93|18799.9|18799.9|18795.93|18795.93|0
1640788570000|2021-12-29 14:36:10|18797.33|18797.33|18791.73|18791.73|18797.33|18797.33|18791.73|18791.73|0
1640788620000|2021-12-29 14:37:00|18790.33|18790.33|18788.95|18788.95|18790.33|18790.33|18788.95|18788.95|0
1640788640000|2021-12-29 14:37:20|18784.99|18784.99|18784.99|18784.99|18784.99|18784.99|18784.99|18784.99|0
1640788660000|2021-12-29 14:37:40|18788.95|18788.95|18792.92|18792.92|18792.92|18792.92|18788.95|18788.95|0
1640788720000|2021-12-29 14:38:40|18800.85|18800.85|18804.82|18804.82|18804.82|18804.82|18800.85|18800.85|0
1640788750000|2021-12-29 14:39:10|18807.61|18807.61|18800.85|18800.85|18807.61|18807.61|18800.85|18800.85|0
1640788770000|2021-12-29 14:39:30|18805.05|18805.05|18806.45|18806.45|18806.45|18806.45|18803.65|18803.65|0
1640788800000|2021-12-29 14:40:00|18810.41|18810.41|18810.41|18810.41|18810.41|18810.41|18810.41|18810.41|0
1640788830000|2021-12-29 14:40:30|18809.01|18809.01|18809.01|18809.01|18809.01|18809.01|18809.01|18809.01|0
1640788860000|2021-12-29 14:41:00|18805.05|18805.05|18805.05|18805.05|18805.05|18805.05|18805.05|18805.05|0
1640788870000|2021-12-29 14:41:10|18801.08|18801.08|18801.08|18801.08|18801.08|18801.08|18801.08|18801.08|0
1640788920000|2021-12-29 14:42:00|18800.16|18800.16|18800.16|18800.16|18800.16|18800.16|18800.16|18800.16|0
1640788960000|2021-12-29 14:42:40|18801.56|18801.56|18801.56|18801.56|18801.56|18801.56|18801.56|18801.56|0
1640788980000|2021-12-29 14:43:00|18793.63|18793.63|18779.88|18779.88|18793.63|18793.63|18752.12|18752.12|0
1640788990000|2021-12-29 14:43:10|18779.42|18779.42|18756.79|18756.79|18779.42|18779.42|18756.79|18756.79|0
1640789000000|2021-12-29 14:43:20|18752.83|18752.83|18760.76|18760.76|18760.76|18760.76|18748.86|18748.86|0
1640789010000|2021-12-29 14:43:30|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|0
1640789040000|2021-12-29 14:44:00|18764.72|18764.72|18756.79|18756.79|18764.72|18764.72|18756.79|18756.79|0
1640789060000|2021-12-29 14:44:20|18758.17|18758.17|18758.17|18758.17|18758.17|18758.17|18758.17|18758.17|0
1640789100000|2021-12-29 14:45:00|18766.1|18766.1|18766.1|18766.1|18766.1|18766.1|18766.1|18766.1|0
1640789110000|2021-12-29 14:45:10|18770.07|18770.07|18770.07|18770.07|18770.07|18770.07|18770.07|18770.07|0
1640789130000|2021-12-29 14:45:30|18774.03|18774.03|18774.03|18774.03|18774.03|18774.03|18774.03|18774.03|0
1640789140000|2021-12-29 14:45:40|18772.63|18772.63|18772.63|18772.63|18772.63|18772.63|18772.63|18772.63|0
1640789160000|2021-12-29 14:46:00|18776.6|18776.6|18776.6|18776.6|18776.6|18776.6|18776.6|18776.6|0
1640789220000|2021-12-29 14:47:00|18778|18778|18763.3|18763.3|18778|18778|18763.3|18763.3|0
1640789230000|2021-12-29 14:47:10|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|0
1640789260000|2021-12-29 14:47:40|18754.91|18754.91|18757.71|18757.71|18757.71|18757.71|18754.91|18754.91|0
1640789300000|2021-12-29 14:48:20|18754.91|18754.91|18756.31|18756.31|18756.31|18756.31|18754.91|18754.91|0
1640789310000|2021-12-29 14:48:30|18752.34|18752.34|18752.34|18752.34|18752.34|18752.34|18752.34|18752.34|0
1640789330000|2021-12-29 14:48:50|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|0
1640789340000|2021-12-29 14:49:00|18760.5|18760.5|18761.9|18761.9|18761.9|18761.9|18760.5|18760.5|0
1640789350000|2021-12-29 14:49:10|18765.87|18765.87|18765.87|18765.87|18765.87|18765.87|18765.87|18765.87|0
1640789360000|2021-12-29 14:49:20|18764.95|18764.95|18764.95|18764.95|18764.95|18764.95|18764.95|18764.95|0
1640789370000|2021-12-29 14:49:30|18767.75|18767.75|18771.71|18771.71|18771.71|18771.71|18767.75|18767.75|0
1640789380000|2021-12-29 14:49:40|18767.75|18767.75|18759.82|18759.82|18767.75|18767.75|18759.82|18759.82|0
1640789390000|2021-12-29 14:49:50|18763.78|18763.78|18763.78|18763.78|18763.78|18763.78|18763.78|18763.78|0
1640789410000|2021-12-29 14:50:10|18763.32|18763.32|18764.24|18764.24|18764.24|18764.24|18763.32|18763.32|0
1640789420000|2021-12-29 14:50:20|18762.84|18762.84|18762.84|18762.84|18762.84|18762.84|18762.84|18762.84|0
1640789430000|2021-12-29 14:50:30|18766.81|18766.81|18766.81|18766.81|18766.81|18766.81|18766.81|18766.81|0
1640789490000|2021-12-29 14:51:30|18767.73|18767.73|18769.13|18769.13|18769.13|18769.13|18767.73|18767.73|0
1640789500000|2021-12-29 14:51:40|18773.09|18773.09|18777.06|18777.06|18777.06|18777.06|18773.09|18773.09|0
1640789510000|2021-12-29 14:51:50|18778.46|18778.46|18778.46|18778.46|18778.46|18778.46|18778.46|18778.46|0
1640789520000|2021-12-29 14:52:00|18778.92|18778.92|18778.92|18778.92|18778.92|18778.92|18778.92|18778.92|0
1640789560000|2021-12-29 14:52:40|18782.88|18782.88|18782.88|18782.88|18782.88|18782.88|18782.88|18782.88|0
1640789580000|2021-12-29 14:53:00|18786.85|18786.85|18786.85|18786.85|18786.85|18786.85|18786.85|18786.85|0
1640789630000|2021-12-29 14:53:50|18790.81|18790.81|18791.27|18791.27|18791.27|18791.27|18790.81|18790.81|0
1640789700000|2021-12-29 14:55:00|18787.31|18787.31|18791.27|18791.27|18791.27|18791.27|18787.31|18787.31|0
1640789730000|2021-12-29 14:55:30|18795.24|18795.24|18795.24|18795.24|18795.24|18795.24|18795.24|18795.24|0
1640789820000|2021-12-29 14:57:00|18787.31|18787.31|18787.31|18787.31|18787.31|18787.31|18787.31|18787.31|0
1640789830000|2021-12-29 14:57:10|18783.34|18783.34|18779.38|18779.38|18783.34|18783.34|18779.38|18779.38|0
1640789840000|2021-12-29 14:57:20|18780.78|18780.78|18780.78|18780.78|18780.78|18780.78|18780.78|18780.78|0
1640789850000|2021-12-29 14:57:30|18780.32|18780.32|18780.32|18780.32|18780.32|18780.32|18780.32|18780.32|0
1640789990000|2021-12-29 14:59:50|18784.28|18784.28|18784.28|18784.28|18784.28|18784.28|18784.28|18784.28|0
1640790030000|2021-12-29 15:00:30|18780.32|18780.32|18776.35|18776.35|18780.32|18780.32|18776.35|18776.35|0
1640790040000|2021-12-29 15:00:40|18772.15|18772.15|18772.15|18772.15|18772.15|18772.15|18772.15|18772.15|0
1640790050000|2021-12-29 15:00:50|18776.12|18776.12|18772.15|18772.15|18776.12|18776.12|18772.15|18772.15|0
1640790100000|2021-12-29 15:01:40|18768.19|18768.19|18763.3|18763.3|18768.19|18768.19|18763.3|18763.3|0
1640790150000|2021-12-29 15:02:30|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|0
1640790200000|2021-12-29 15:03:20|18759.34|18759.34|18759.34|18759.34|18759.34|18759.34|18759.34|18759.34|0
1640790210000|2021-12-29 15:03:30|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|0
1640790220000|2021-12-29 15:03:40|18751.41|18751.41|18751.41|18751.41|18751.41|18751.41|18751.41|18751.41|0
1640790240000|2021-12-29 15:04:00|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|0
1640790290000|2021-12-29 15:04:50|18754.91|18754.91|18754.91|18754.91|18754.91|18754.91|18754.91|18754.91|0
1640790330000|2021-12-29 15:05:30|18757.71|18757.71|18754.91|18754.91|18757.71|18757.71|18754.91|18754.91|0
1640790340000|2021-12-29 15:05:40|18753.51|18753.51|18753.51|18753.51|18753.51|18753.51|18753.51|18753.51|0
1640790360000|2021-12-29 15:06:00|18749.55|18749.55|18749.55|18749.55|18749.55|18749.55|18749.55|18749.55|0
1640790390000|2021-12-29 15:06:30|18753.51|18753.51|18754.91|18754.91|18754.91|18754.91|18753.51|18753.51|0
1640790490000|2021-12-29 15:08:10|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|0
1640790500000|2021-12-29 15:08:20|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|0
1640790540000|2021-12-29 15:09:00|18752.35|18752.35|18744.42|18744.42|18752.35|18752.35|18744.42|18744.42|0
1640790550000|2021-12-29 15:09:10|18740.45|18740.45|18736.49|18736.49|18740.45|18740.45|18736.49|18736.49|0
1640790560000|2021-12-29 15:09:20|18737.89|18737.89|18735.09|18735.09|18737.89|18737.89|18735.09|18735.09|0
1640790600000|2021-12-29 15:10:00|18731.12|18731.12|18731.12|18731.12|18731.12|18731.12|18731.12|18731.12|0
1640790620000|2021-12-29 15:10:20|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|0
1640790650000|2021-12-29 15:10:50|18737.65|18737.65|18737.65|18737.65|18737.65|18737.65|18737.65|18737.65|0
1640790660000|2021-12-29 15:11:00|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|0
1640790670000|2021-12-29 15:11:10|18737.65|18737.65|18736.25|18736.25|18737.65|18737.65|18736.25|18736.25|0
1640790700000|2021-12-29 15:11:40|18732.29|18732.29|18728.32|18728.32|18732.29|18732.29|18728.32|18728.32|0
1640790740000|2021-12-29 15:12:20|18724.36|18724.36|18724.36|18724.36|18724.36|18724.36|18724.36|18724.36|0
1640790750000|2021-12-29 15:12:30|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|18721.56|0
1640790760000|2021-12-29 15:12:40|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|0
1640790770000|2021-12-29 15:12:50|18713.17|18713.17|18705.49|18705.49|18713.17|18713.17|18705.49|18705.49|0
1640790810000|2021-12-29 15:13:30|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|0
1640790840000|2021-12-29 15:14:00|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|0
1640790860000|2021-12-29 15:14:20|18712.96|18712.96|18708.99|18708.99|18712.96|18712.96|18708.99|18708.99|0
1640790900000|2021-12-29 15:15:00|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|0
1640790910000|2021-12-29 15:15:10|18701.06|18701.06|18701.06|18701.06|18701.06|18701.06|18701.06|18701.06|0
1640790940000|2021-12-29 15:15:40|18698.26|18698.26|18696.86|18696.86|18698.26|18698.26|18696.86|18696.86|0
1640790950000|2021-12-29 15:15:50|18692.9|18692.9|18692.9|18692.9|18692.9|18692.9|18692.9|18692.9|0
1640790970000|2021-12-29 15:16:10|18681|18681|18681|18681|18681|18681|18681|18681|0
1640791000000|2021-12-29 15:16:40|18677.04|18677.04|18681.23|18681.23|18681.23|18681.23|18677.04|18677.04|0
1640791010000|2021-12-29 15:16:50|18685.2|18685.2|18685.2|18685.2|18685.2|18685.2|18685.2|18685.2|0
1640791050000|2021-12-29 15:17:30|18686.12|18686.12|18690.54|18690.54|18690.54|18690.54|18686.12|18686.12|0
1640791060000|2021-12-29 15:17:40|18682.61|18682.61|18682.61|18682.61|18682.61|18682.61|18682.61|18682.61|0
1640791080000|2021-12-29 15:18:00|18681.21|18681.21|18681.21|18681.21|18681.21|18681.21|18681.21|18681.21|0
1640791090000|2021-12-29 15:18:10|18682.61|18682.61|18677.48|18677.48|18682.61|18682.61|18670.72|18670.72|0
1640791100000|2021-12-29 15:18:20|18677.02|18677.02|18677.02|18677.02|18677.02|18677.02|18677.02|18677.02|0
1640791110000|2021-12-29 15:18:30|18677.48|18677.48|18677.94|18677.94|18677.94|18677.94|18677.48|18677.48|0
1640791120000|2021-12-29 15:18:40|18681.91|18681.91|18681.91|18681.91|18681.91|18681.91|18681.91|18681.91|0
1640791190000|2021-12-29 15:19:50|18673.98|18673.98|18666.05|18666.05|18673.98|18673.98|18666.05|18666.05|0
1640791200000|2021-12-29 15:20:00|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|0
1640791290000|2021-12-29 15:21:30|18654.15|18654.15|18658.12|18658.12|18658.12|18658.12|18654.15|18654.15|0
1640791320000|2021-12-29 15:22:00|18663.71|18663.71|18663.71|18663.71|18663.71|18663.71|18663.71|18663.71|0
1640791340000|2021-12-29 15:22:20|18667.68|18667.68|18663.71|18663.71|18667.68|18667.68|18663.71|18663.71|0
1640791390000|2021-12-29 15:23:10|18662.31|18662.31|18662.31|18662.31|18662.31|18662.31|18662.31|18662.31|0
1640791440000|2021-12-29 15:24:00|18663.71|18663.71|18663.71|18663.71|18663.71|18663.71|18663.71|18663.71|0
1640791550000|2021-12-29 15:25:50|18667.68|18667.68|18675.61|18675.61|18675.61|18675.61|18667.68|18667.68|0
1640791560000|2021-12-29 15:26:00|18676.07|18676.07|18676.07|18676.07|18676.07|18676.07|18676.07|18676.07|0
1640791580000|2021-12-29 15:26:20|18677.47|18677.47|18677.47|18677.47|18677.47|18677.47|18677.47|18677.47|0
1640791590000|2021-12-29 15:26:30|18681.43|18681.43|18693.8|18693.8|18693.8|18693.8|18681.43|18681.43|0
1640791610000|2021-12-29 15:26:50|18697.76|18697.76|18697.76|18697.76|18697.76|18697.76|18697.76|18697.76|0
1640791680000|2021-12-29 15:28:00|18701.73|18701.73|18705.69|18705.69|18705.69|18705.69|18701.73|18701.73|0
1640791710000|2021-12-29 15:28:30|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|0
1640791740000|2021-12-29 15:29:00|18711.95|18711.95|18711.04|18711.04|18711.95|18711.95|18711.04|18711.04|0
1640791750000|2021-12-29 15:29:10|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|0
1640791760000|2021-12-29 15:29:20|18716.17|18716.17|18716.17|18716.17|18716.17|18716.17|18716.17|18716.17|0
1640791790000|2021-12-29 15:29:50|18720.13|18720.13|18724.1|18724.1|18724.1|18724.1|18720.13|18720.13|0
1640791810000|2021-12-29 15:30:10|18720.13|18720.13|18718.73|18718.73|18720.13|18720.13|18714.77|18714.77|0
1640791830000|2021-12-29 15:30:30|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|0
1640791850000|2021-12-29 15:30:50|18725.5|18725.5|18726.9|18726.9|18726.9|18726.9|18725.5|18725.5|0
1640791860000|2021-12-29 15:31:00|18730.86|18730.86|18730.86|18730.86|18730.86|18730.86|18730.86|18730.86|0
1640791890000|2021-12-29 15:31:30|18734.83|18734.83|18734.83|18734.83|18734.83|18734.83|18734.83|18734.83|0
1640791910000|2021-12-29 15:31:50|18730.86|18730.86|18730.86|18730.86|18730.86|18730.86|18730.86|18730.86|0
1640791920000|2021-12-29 15:32:00|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|0
1640792080000|2021-12-29 15:34:40|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|0
1640792110000|2021-12-29 15:35:10|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|0
1640792130000|2021-12-29 15:35:30|18738.79|18738.79|18748.12|18748.12|18748.12|18748.12|18738.79|18738.79|0
1640792160000|2021-12-29 15:36:00|18740.19|18740.19|18736.23|18736.23|18740.19|18740.19|18736.23|18736.23|0
1640792170000|2021-12-29 15:36:10|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|0
1640792210000|2021-12-29 15:36:50|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|18726.9|0
1640792220000|2021-12-29 15:37:00|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|0
1640792260000|2021-12-29 15:37:40|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|0
1640792270000|2021-12-29 15:37:50|18729|18729|18729|18729|18729|18729|18729|18729|0
1640792280000|2021-12-29 15:38:00|18732.97|18732.97|18729|18729|18732.97|18732.97|18729|18729|0
1640792290000|2021-12-29 15:38:10|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|0
1640792300000|2021-12-29 15:38:20|18721.07|18721.07|18721.07|18721.07|18721.07|18721.07|18721.07|18721.07|0
1640792310000|2021-12-29 15:38:30|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|0
1640792440000|2021-12-29 15:40:40|18726.44|18726.44|18730.4|18730.4|18730.4|18730.4|18726.44|18726.44|0
1640792470000|2021-12-29 15:41:10|18726.44|18726.44|18718.51|18718.51|18726.44|18726.44|18718.51|18718.51|0
1640792480000|2021-12-29 15:41:20|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|0
1640792490000|2021-12-29 15:41:30|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|18726.44|0
1640792520000|2021-12-29 15:42:00|18730.4|18730.4|18729|18729|18730.4|18730.4|18729|18729|0
1640792590000|2021-12-29 15:43:10|18734.6|18734.6|18734.6|18734.6|18734.6|18734.6|18734.6|18734.6|0
1640792600000|2021-12-29 15:43:20|18736|18736|18736|18736|18736|18736|18736|18736|0
1640792670000|2021-12-29 15:44:30|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|0
1640792680000|2021-12-29 15:44:40|18740.66|18740.66|18740.66|18740.66|18740.66|18740.66|18740.66|18740.66|0
1640792700000|2021-12-29 15:45:00|18736.69|18736.69|18736.69|18736.69|18736.69|18736.69|18736.69|18736.69|0
1640792710000|2021-12-29 15:45:10|18733.89|18733.89|18732.49|18732.49|18733.89|18733.89|18732.49|18732.49|0
1640792790000|2021-12-29 15:46:30|18729.7|18729.7|18728.3|18728.3|18729.7|18729.7|18728.3|18728.3|0
1640792940000|2021-12-29 15:49:00|18729.7|18729.7|18728.3|18728.3|18729.7|18729.7|18728.3|18728.3|0
1640792950000|2021-12-29 15:49:10|18729.7|18729.7|18729.7|18729.7|18729.7|18729.7|18729.7|18729.7|0
1640792970000|2021-12-29 15:49:30|18733.66|18733.66|18733.66|18733.66|18733.66|18733.66|18733.66|18733.66|0
1640793000000|2021-12-29 15:50:00|18729.7|18729.7|18721.77|18721.77|18729.7|18729.7|18721.77|18721.77|0
1640793020000|2021-12-29 15:50:20|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|0
1640793140000|2021-12-29 15:52:20|18717.57|18717.57|18716.17|18716.17|18717.57|18717.57|18716.17|18716.17|0
1640793150000|2021-12-29 15:52:30|18715.71|18715.71|18715.71|18715.71|18715.71|18715.71|18715.71|18715.71|0
1640793160000|2021-12-29 15:52:40|18707.78|18707.78|18707.78|18707.78|18707.78|18707.78|18707.78|18707.78|0
1640793240000|2021-12-29 15:54:00|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|0
1640793250000|2021-12-29 15:54:10|18705.92|18705.92|18705.92|18705.92|18705.92|18705.92|18705.92|18705.92|0
1640793270000|2021-12-29 15:54:30|18709.88|18709.88|18709.88|18709.88|18709.88|18709.88|18709.88|18709.88|0
1640793290000|2021-12-29 15:54:50|18717.81|18717.81|18725.74|18725.74|18726.2|18726.2|18717.81|18717.81|0
1640793300000|2021-12-29 15:55:00|18727.14|18727.14|18727.14|18727.14|18727.14|18727.14|18727.14|18727.14|0
1640793330000|2021-12-29 15:55:30|18723.18|18723.18|18724.58|18724.58|18724.58|18724.58|18723.18|18723.18|0
1640793380000|2021-12-29 15:56:20|18720.61|18720.61|18720.61|18720.61|18720.61|18720.61|18720.61|18720.61|0
1640793480000|2021-12-29 15:58:00|18724.58|18724.58|18724.58|18724.58|18724.58|18724.58|18724.58|18724.58|0
1640793590000|2021-12-29 15:59:50|18724.12|18724.12|18724.12|18724.12|18724.12|18724.12|18724.12|18724.12|0
1640793600000|2021-12-29 16:00:00|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|0
1640793620000|2021-12-29 16:00:20|18721.55|18721.55|18721.55|18721.55|18721.55|18721.55|18721.55|18721.55|0
1640793630000|2021-12-29 16:00:30|18718.75|18718.75|18718.75|18718.75|18718.75|18718.75|18718.75|18718.75|0
1640793690000|2021-12-29 16:01:30|18714.79|18714.79|18714.79|18714.79|18714.79|18714.79|18714.79|18714.79|0
1640793700000|2021-12-29 16:01:40|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|0
1640793720000|2021-12-29 16:02:00|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|18720.15|0
1640793790000|2021-12-29 16:03:10|18721.55|18721.55|18718.75|18718.75|18721.55|18721.55|18718.75|18718.75|0
1640793820000|2021-12-29 16:03:40|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1640793840000|2021-12-29 16:04:00|18716.89|18716.89|18716.89|18716.89|18716.89|18716.89|18716.89|18716.89|0
1640793860000|2021-12-29 16:04:20|18720.86|18720.86|18722.26|18722.26|18722.26|18722.26|18720.86|18720.86|0
1640793880000|2021-12-29 16:04:40|18723.66|18723.66|18723.66|18723.66|18723.66|18723.66|18723.66|18723.66|0
1640793890000|2021-12-29 16:04:50|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|0
1640794200000|2021-12-29 16:10:00|18723.64|18723.64|18725.04|18725.04|18725.04|18725.04|18723.64|18723.64|0
1640794210000|2021-12-29 16:10:10|18721.07|18721.07|18715.47|18715.47|18721.07|18721.07|18715.47|18715.47|0
1640794340000|2021-12-29 16:12:20|18715.01|18715.01|18715.01|18715.01|18715.01|18715.01|18715.01|18715.01|0
1640794350000|2021-12-29 16:12:30|18716.41|18716.41|18716.41|18716.41|18716.41|18716.41|18716.41|18716.41|0
1640794470000|2021-12-29 16:14:30|18720.38|18720.38|18728.31|18728.31|18728.31|18728.31|18720.38|18720.38|0
1640794490000|2021-12-29 16:14:50|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|0
1640794530000|2021-12-29 16:15:30|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|0
1640794560000|2021-12-29 16:16:00|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|0
1640794570000|2021-12-29 16:16:10|18713.85|18713.85|18713.85|18713.85|18713.85|18713.85|18713.85|18713.85|0
1640794610000|2021-12-29 16:16:50|18709.88|18709.88|18709.88|18709.88|18709.88|18709.88|18709.88|18709.88|0
1640794680000|2021-12-29 16:18:00|18714.08|18714.08|18714.08|18714.08|18714.08|18714.08|18714.08|18714.08|0
1640794720000|2021-12-29 16:18:40|18710.12|18710.12|18710.12|18710.12|18710.12|18710.12|18710.12|18710.12|0
1640794760000|2021-12-29 16:19:20|18714.08|18714.08|18711.52|18711.52|18714.08|18714.08|18710.12|18710.12|0
1640794770000|2021-12-29 16:19:30|18715.48|18715.48|18715.48|18715.48|18715.48|18715.48|18715.48|18715.48|0
1640794780000|2021-12-29 16:19:40|18714.08|18714.08|18714.08|18714.08|18714.08|18714.08|18714.08|18714.08|0
1640794800000|2021-12-29 16:20:00|18718.05|18718.05|18721.77|18721.77|18721.77|18721.77|18718.05|18718.05|0
1640794810000|2021-12-29 16:20:10|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|0
1640794820000|2021-12-29 16:20:20|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|0
1640794840000|2021-12-29 16:20:40|18729.45|18729.45|18740.18|18740.18|18740.18|18740.18|18729.45|18729.45|0
1640794850000|2021-12-29 16:20:50|18739.26|18739.26|18739.26|18739.26|18739.26|18739.26|18739.26|18739.26|0
1640794860000|2021-12-29 16:21:00|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|0
1640794870000|2021-12-29 16:21:10|18732.49|18732.49|18735.29|18735.29|18735.29|18735.29|18732.49|18732.49|0
1640794880000|2021-12-29 16:21:20|18734.83|18734.83|18734.83|18734.83|18734.83|18734.83|18734.83|18734.83|0
1640794890000|2021-12-29 16:21:30|18737.63|18737.63|18737.63|18737.63|18737.63|18737.63|18737.63|18737.63|0
1640794900000|2021-12-29 16:21:40|18738.09|18738.09|18738.09|18738.09|18738.09|18738.09|18738.09|18738.09|0
1640794920000|2021-12-29 16:22:00|18742.06|18742.06|18742.06|18742.06|18742.06|18742.06|18742.06|18742.06|0
1640794940000|2021-12-29 16:22:20|18740.66|18740.66|18740.66|18740.66|18740.66|18740.66|18740.66|18740.66|0
1640794950000|2021-12-29 16:22:30|18742.06|18742.06|18743.22|18743.22|18746.02|18746.02|18742.06|18742.06|0
1640795000000|2021-12-29 16:23:20|18739.26|18739.26|18735.29|18735.29|18739.26|18739.26|18735.29|18735.29|0
1640795040000|2021-12-29 16:24:00|18733.89|18733.89|18731.58|18731.58|18733.89|18733.89|18731.58|18731.58|0
1640795070000|2021-12-29 16:24:30|18732.49|18732.49|18731.09|18731.09|18732.49|18732.49|18731.09|18731.09|0
1640795090000|2021-12-29 16:24:50|18723.16|18723.16|18723.16|18723.16|18723.16|18723.16|18723.16|18723.16|0
1640795100000|2021-12-29 16:25:00|18721.77|18721.77|18720.37|18720.37|18721.77|18721.77|18720.37|18720.37|0
1640795110000|2021-12-29 16:25:10|18716.4|18716.4|18716.4|18716.4|18716.4|18716.4|18716.4|18716.4|0
1640795120000|2021-12-29 16:25:20|18715|18715|18711.04|18711.04|18715|18715|18711.04|18711.04|0
1640795140000|2021-12-29 16:25:40|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|18718.97|0
1640795200000|2021-12-29 16:26:40|18722.93|18722.93|18722.47|18722.47|18722.93|18722.93|18722.47|18722.47|0
1640795230000|2021-12-29 16:27:10|18721.07|18721.07|18721.07|18721.07|18721.07|18721.07|18721.07|18721.07|0
1640795240000|2021-12-29 16:27:20|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|0
1640795290000|2021-12-29 16:28:10|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|0
1640795300000|2021-12-29 16:28:20|18725.96|18725.96|18725.96|18725.96|18725.96|18725.96|18725.96|18725.96|0
1640795320000|2021-12-29 16:28:40|18721.76|18721.76|18716.18|18716.18|18721.76|18721.76|18716.18|18716.18|0
1640795330000|2021-12-29 16:28:50|18720.15|18720.15|18722.94|18722.94|18722.94|18722.94|18720.15|18720.15|0
1640795340000|2021-12-29 16:29:00|18718.98|18718.98|18718.98|18718.98|18718.98|18718.98|18718.98|18718.98|0
1640795350000|2021-12-29 16:29:10|18715.01|18715.01|18715.01|18715.01|18715.01|18715.01|18715.01|18715.01|0
1640795360000|2021-12-29 16:29:20|18716.39|18716.39|18716.39|18716.39|18716.39|18716.39|18716.39|18716.39|0
1640795370000|2021-12-29 16:29:30|18716.85|18716.85|18712.89|18712.89|18716.85|18716.85|18712.89|18712.89|0
1640795380000|2021-12-29 16:29:40|18713.81|18713.81|18701.91|18701.91|18713.81|18713.81|18701.91|18701.91|0
1640795390000|2021-12-29 16:29:50|18693.98|18693.98|18686.32|18686.32|18702.14|18702.14|18686.32|18686.32|0
1640852150000|2021-12-30 08:15:50|18736.02|18736.02|18736.02|18736.02|18736.02|18736.02|18736.02|18736.02|0
1640852170000|2021-12-30 08:16:10|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|0
1640852190000|2021-12-30 08:16:30|18741.39|18741.39|18741.39|18741.39|18741.39|18741.39|18741.39|18741.39|0
1640852200000|2021-12-30 08:16:40|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|0
1640852210000|2021-12-30 08:16:50|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|0
1640852220000|2021-12-30 08:17:00|18730.66|18730.66|18733.45|18733.45|18733.45|18733.45|18730.66|18730.66|0
1640852240000|2021-12-30 08:17:20|18730.66|18730.66|18730.66|18730.66|18730.66|18730.66|18730.66|18730.66|0
1640852270000|2021-12-30 08:17:50|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|0
1640852380000|2021-12-30 08:19:40|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|0
1640852440000|2021-12-30 08:20:40|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|0
1640852450000|2021-12-30 08:20:50|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|0
1640852530000|2021-12-30 08:22:10|18709.2|18709.2|18701.27|18701.27|18709.2|18709.2|18701.27|18701.27|0
1640852570000|2021-12-30 08:22:50|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|0
1640852630000|2021-12-30 08:23:50|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|0
1640852640000|2021-12-30 08:24:00|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640852720000|2021-12-30 08:25:20|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640852770000|2021-12-30 08:26:10|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640852830000|2021-12-30 08:27:10|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|0
1640852880000|2021-12-30 08:28:00|18703.36|18703.36|18703.36|18703.36|18703.36|18703.36|18703.36|18703.36|0
1640852930000|2021-12-30 08:28:50|18704.74|18704.74|18704.74|18704.74|18704.74|18704.74|18704.74|18704.74|0
1640852960000|2021-12-30 08:29:20|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|0
1640853150000|2021-12-30 08:32:30|18700.77|18700.77|18704.74|18704.74|18704.74|18704.74|18700.77|18700.77|0
1640853160000|2021-12-30 08:32:40|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|0
1640853180000|2021-12-30 08:33:00|18701.02|18701.02|18701.94|18701.94|18701.94|18701.94|18701.02|18701.02|0
1640853200000|2021-12-30 08:33:20|18703.32|18703.32|18703.32|18703.32|18703.32|18703.32|18703.32|18703.32|0
1640853240000|2021-12-30 08:34:00|18699.12|18699.12|18703.32|18703.32|18703.32|18703.32|18699.12|18699.12|0
1640853330000|2021-12-30 08:35:30|18707.52|18707.52|18699.59|18699.59|18707.52|18707.52|18699.59|18699.59|0
1640853360000|2021-12-30 08:36:00|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|0
1640853430000|2021-12-30 08:37:10|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|0
1640853460000|2021-12-30 08:37:40|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|0
1640853470000|2021-12-30 08:37:50|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|0
1640853610000|2021-12-30 08:40:10|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|0
1640853740000|2021-12-30 08:42:20|18698.42|18698.42|18694.45|18694.45|18702.38|18702.38|18694.45|18694.45|0
1640853830000|2021-12-30 08:43:50|18695.37|18695.37|18691.18|18691.18|18696.77|18696.77|18691.18|18691.18|0
1640853840000|2021-12-30 08:44:00|18695.14|18695.14|18695.14|18695.14|18695.14|18695.14|18695.14|18695.14|0
1640854110000|2021-12-30 08:48:30|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|0
1640854120000|2021-12-30 08:48:40|18693.76|18693.76|18693.76|18693.76|18693.76|18693.76|18693.76|18693.76|0
1640854170000|2021-12-30 08:49:30|18699.36|18699.36|18707.29|18707.29|18707.29|18707.29|18699.36|18699.36|0
1640854180000|2021-12-30 08:49:40|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|0
1640854280000|2021-12-30 08:51:20|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|0
1640854440000|2021-12-30 08:54:00|18705.89|18705.89|18717.79|18717.79|18717.79|18717.79|18705.89|18705.89|0
1640854460000|2021-12-30 08:54:20|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|0
1640854520000|2021-12-30 08:55:20|18725.72|18725.72|18725.72|18725.72|18725.72|18725.72|18725.72|18725.72|0
1640854600000|2021-12-30 08:56:40|18724.32|18724.32|18724.32|18724.32|18724.32|18724.32|18724.32|18724.32|0
1640854640000|2021-12-30 08:57:20|18723.86|18723.86|18724.78|18724.78|18724.78|18724.78|18723.86|18723.86|0
1640854690000|2021-12-30 08:58:10|18720.58|18720.58|18721.98|18721.98|18724.78|18724.78|18720.58|18720.58|0
1640854840000|2021-12-30 09:00:40|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|0
1640854930000|2021-12-30 09:02:10|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|0
1640855070000|2021-12-30 09:04:30|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|0
1640855200000|2021-12-30 09:06:40|18716.85|18716.85|18716.85|18716.85|18716.85|18716.85|18716.85|18716.85|0
1640855280000|2021-12-30 09:08:00|18728.74|18728.74|18728.74|18728.74|18728.74|18728.74|18728.74|18728.74|0
1640855370000|2021-12-30 09:09:30|18732.71|18732.71|18732.71|18732.71|18732.71|18732.71|18732.71|18732.71|0
1640855400000|2021-12-30 09:10:00|18734.11|18734.11|18731.31|18731.31|18734.11|18734.11|18731.31|18731.31|0
1640855630000|2021-12-30 09:13:50|18719.41|18719.41|18722.21|18722.21|18722.21|18722.21|18719.41|18719.41|0
1640855700000|2021-12-30 09:15:00|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|0
1640855750000|2021-12-30 09:15:50|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|0
1640855900000|2021-12-30 09:18:20|18719.43|18719.43|18719.43|18719.43|18719.43|18719.43|18719.43|18719.43|0
1640855910000|2021-12-30 09:18:30|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|0
1640855970000|2021-12-30 09:19:30|18716.87|18716.87|18716.87|18716.87|18716.87|18716.87|18716.87|18716.87|0
1640856000000|2021-12-30 09:20:00|18714.07|18714.07|18714.07|18714.07|18714.07|18714.07|18714.07|18714.07|0
1640856010000|2021-12-30 09:20:10|18710.1|18710.1|18710.1|18710.1|18710.1|18710.1|18710.1|18710.1|0
1640856100000|2021-12-30 09:21:40|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|0
1640856130000|2021-12-30 09:22:10|18710.1|18710.1|18707.3|18707.3|18710.1|18710.1|18707.3|18707.3|0
1640856180000|2021-12-30 09:23:00|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|0
1640856190000|2021-12-30 09:23:10|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|0
1640856210000|2021-12-30 09:23:30|18722|18722|18722|18722|18722|18722|18722|18722|0
1640856270000|2021-12-30 09:24:30|18727.6|18727.6|18727.6|18727.6|18727.6|18727.6|18727.6|18727.6|0
1640856350000|2021-12-30 09:25:50|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|0
1640856370000|2021-12-30 09:26:10|18722.04|18722.04|18722.04|18722.04|18722.04|18722.04|18720.64|18720.64|0
1640856390000|2021-12-30 09:26:30|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|0
1640856530000|2021-12-30 09:28:50|18718.78|18718.78|18717.86|18717.86|18718.78|18718.78|18717.86|18717.86|0
1640856580000|2021-12-30 09:29:40|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|0
1640856790000|2021-12-30 09:33:10|18715.53|18715.53|18714.13|18714.13|18715.53|18715.53|18714.13|18714.13|0
1640856800000|2021-12-30 09:33:20|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|0
1640856850000|2021-12-30 09:34:10|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|0
1640856910000|2021-12-30 09:35:10|18705.73|18705.73|18705.73|18705.73|18705.73|18705.73|18705.73|18705.73|0
1640856960000|2021-12-30 09:36:00|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|0
1640857200000|2021-12-30 09:40:00|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|0
1640857270000|2021-12-30 09:41:10|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|0
1640857340000|2021-12-30 09:42:20|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|0
1640857420000|2021-12-30 09:43:40|18716.94|18716.94|18716.94|18716.94|18716.94|18716.94|18716.94|18716.94|0
1640857460000|2021-12-30 09:44:20|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|0
1640857500000|2021-12-30 09:45:00|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|0
1640857740000|2021-12-30 09:49:00|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|0
1640857840000|2021-12-30 09:50:40|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|0
1640857860000|2021-12-30 09:51:00|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|0
1640857870000|2021-12-30 09:51:10|18711.77|18711.77|18715.73|18715.73|18715.73|18715.73|18711.77|18711.77|0
1640857880000|2021-12-30 09:51:20|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|0
1640857900000|2021-12-30 09:51:40|18718.3|18718.3|18718.3|18718.3|18718.3|18718.3|18718.3|18718.3|0
1640857970000|2021-12-30 09:52:50|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|0
1640858110000|2021-12-30 09:55:10|18718.53|18718.53|18714.57|18714.57|18718.53|18718.53|18714.57|18714.57|0
1640858120000|2021-12-30 09:55:20|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|0
1640858230000|2021-12-30 09:57:10|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|0
1640858350000|2021-12-30 09:59:10|18722.96|18722.96|18722.96|18722.96|18722.96|18722.96|18722.96|18722.96|0
1640858410000|2021-12-30 10:00:10|18718.99|18718.99|18718.99|18718.99|18718.99|18718.99|18718.99|18718.99|0
1640858440000|2021-12-30 10:00:40|18717.59|18717.59|18716.19|18716.19|18717.59|18717.59|18716.19|18716.19|0
1640858450000|2021-12-30 10:00:50|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|0
1640858460000|2021-12-30 10:01:00|18710.83|18710.83|18712.23|18712.23|18712.23|18712.23|18710.83|18710.83|0
1640858640000|2021-12-30 10:04:00|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|0
1640858660000|2021-12-30 10:04:20|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|0
1640858670000|2021-12-30 10:04:30|18706.86|18706.86|18702.9|18702.9|18706.86|18706.86|18702.9|18702.9|0
1640858720000|2021-12-30 10:05:20|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|0
1640858780000|2021-12-30 10:06:20|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|0
1640858880000|2021-12-30 10:08:00|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|0
1640858920000|2021-12-30 10:08:40|18701.73|18701.73|18705.7|18705.7|18705.7|18705.7|18701.73|18701.73|0
1640858980000|2021-12-30 10:09:40|18701.73|18701.73|18701.73|18701.73|18701.73|18701.73|18701.73|18701.73|0
1640859100000|2021-12-30 10:11:40|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|0
1640859480000|2021-12-30 10:18:00|18708.74|18708.74|18710.12|18710.12|18710.58|18710.58|18708.74|18708.74|0
1640859530000|2021-12-30 10:18:50|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|0
1640859550000|2021-12-30 10:19:10|18712.92|18712.92|18712.92|18712.92|18712.92|18712.92|18712.92|18712.92|0
1640859560000|2021-12-30 10:19:20|18701.03|18701.03|18701.03|18701.03|18701.03|18701.03|18701.03|18701.03|0
1640859590000|2021-12-30 10:19:50|18704.99|18704.99|18704.99|18704.99|18704.99|18704.99|18704.99|18704.99|0
1640859660000|2021-12-30 10:21:00|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640859690000|2021-12-30 10:21:30|18702.19|18702.19|18702.19|18702.19|18702.19|18702.19|18702.19|18702.19|0
1640859740000|2021-12-30 10:22:20|18698.23|18698.23|18698.23|18698.23|18698.23|18698.23|18698.23|18698.23|0
1640859760000|2021-12-30 10:22:40|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|0
1640859860000|2021-12-30 10:24:20|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|0
1640859940000|2021-12-30 10:25:40|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|0
1640859990000|2021-12-30 10:26:30|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|0
1640860020000|2021-12-30 10:27:00|18693.34|18693.34|18693.34|18693.34|18693.34|18693.34|18693.34|18693.34|0
1640860090000|2021-12-30 10:28:10|18696.14|18696.14|18696.14|18696.14|18696.14|18696.14|18696.14|18696.14|0
1640860140000|2021-12-30 10:29:00|18694.74|18694.74|18694.28|18694.28|18694.74|18694.74|18694.28|18694.28|0
1640860190000|2021-12-30 10:29:50|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|0
1640860200000|2021-12-30 10:30:00|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|0
1640860280000|2021-12-30 10:31:20|18691.72|18691.72|18690.32|18690.32|18691.72|18691.72|18690.32|18690.32|0
1640860320000|2021-12-30 10:32:00|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|0
1640860330000|2021-12-30 10:32:10|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|0
1640860340000|2021-12-30 10:32:20|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|0
1640860390000|2021-12-30 10:33:10|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|0
1640860420000|2021-12-30 10:33:40|18698.69|18698.69|18698.69|18698.69|18698.69|18698.69|18698.69|18698.69|0
1640860430000|2021-12-30 10:33:50|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|0
1640860730000|2021-12-30 10:38:50|18705.45|18705.45|18709.42|18709.42|18709.42|18709.42|18705.45|18705.45|0
1640860760000|2021-12-30 10:39:20|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|0
1640860950000|2021-12-30 10:42:30|18709.42|18709.42|18709.42|18709.42|18709.42|18709.42|18709.42|18709.42|0
1640860990000|2021-12-30 10:43:10|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|0
1640861010000|2021-12-30 10:43:30|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18717.35|18717.35|0
1640861130000|2021-12-30 10:45:30|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1640861330000|2021-12-30 10:48:50|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|0
1640861480000|2021-12-30 10:51:20|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1640861510000|2021-12-30 10:51:50|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|0
1640861570000|2021-12-30 10:52:50|18718.51|18718.51|18715.71|18715.71|18718.51|18718.51|18715.71|18715.71|0
1640861580000|2021-12-30 10:53:00|18711.75|18711.75|18713.15|18713.15|18713.15|18713.15|18711.75|18711.75|0
1640861680000|2021-12-30 10:54:40|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1640861690000|2021-12-30 10:54:50|18705.45|18705.45|18705.45|18705.45|18705.45|18705.45|18705.45|18705.45|0
1640861830000|2021-12-30 10:57:10|18706.83|18706.83|18706.83|18706.83|18706.83|18706.83|18706.83|18706.83|0
1640861870000|2021-12-30 10:57:50|18702.86|18702.86|18702.86|18702.86|18702.86|18702.86|18702.86|18702.86|0
1640861910000|2021-12-30 10:58:30|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|0
1640862010000|2021-12-30 11:00:10|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|0
1640862050000|2021-12-30 11:00:50|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|0
1640862070000|2021-12-30 11:01:10|18704.72|18704.72|18704.72|18704.72|18704.72|18704.72|18704.72|18704.72|0
1640862090000|2021-12-30 11:01:30|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|0
1640862400000|2021-12-30 11:06:40|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|0
1640862480000|2021-12-30 11:08:00|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|0
1640862490000|2021-12-30 11:08:10|18708.46|18708.46|18708.46|18708.46|18708.46|18708.46|18708.46|18708.46|0
1640862590000|2021-12-30 11:09:50|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|0
1640862720000|2021-12-30 11:12:00|18701.7|18701.7|18701.7|18701.7|18701.7|18701.7|18701.7|18701.7|0
1640862760000|2021-12-30 11:12:40|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|0
1640862800000|2021-12-30 11:13:20|18698.65|18698.65|18697.73|18697.73|18698.65|18698.65|18697.73|18697.73|0
1640862810000|2021-12-30 11:13:30|18697.27|18697.27|18697.27|18697.27|18697.27|18697.27|18697.27|18697.27|0
1640862980000|2021-12-30 11:16:20|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|0
1640863030000|2021-12-30 11:17:10|18706.84|18706.84|18706.84|18706.84|18706.84|18706.84|18706.84|18706.84|0
1640863040000|2021-12-30 11:17:20|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|0
1640863320000|2021-12-30 11:22:00|18705.9|18705.9|18703.1|18703.1|18705.9|18705.9|18703.1|18703.1|0
1640863500000|2021-12-30 11:25:00|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|0
1640863710000|2021-12-30 11:28:30|18703.1|18703.1|18703.1|18703.1|18703.1|18703.1|18703.1|18703.1|0
1640863920000|2021-12-30 11:32:00|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|0
1640864030000|2021-12-30 11:33:50|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|0
1640864110000|2021-12-30 11:35:10|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|0
1640864130000|2021-12-30 11:35:30|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864200000|2021-12-30 11:36:40|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|0
1640864350000|2021-12-30 11:39:10|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864370000|2021-12-30 11:39:30|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|0
1640864420000|2021-12-30 11:40:20|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864460000|2021-12-30 11:41:00|18709.86|18709.86|18709.86|18709.86|18709.86|18709.86|18709.86|18709.86|0
1640864530000|2021-12-30 11:42:10|18710.78|18710.78|18709.86|18709.86|18710.78|18710.78|18709.86|18709.86|0
1640864540000|2021-12-30 11:42:20|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864640000|2021-12-30 11:44:00|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|0
1640864670000|2021-12-30 11:44:30|18712.18|18712.18|18712.18|18712.18|18712.18|18712.18|18712.18|18712.18|0
1640864770000|2021-12-30 11:46:10|18711.72|18711.72|18711.72|18711.72|18711.72|18711.72|18711.72|18711.72|0
1640864860000|2021-12-30 11:47:40|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|0
1640865230000|2021-12-30 11:53:50|18714.06|18714.06|18713.6|18713.6|18714.06|18714.06|18713.6|18713.6|0
1640865300000|2021-12-30 11:55:00|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|0
1640865510000|2021-12-30 11:58:30|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|0
1640865690000|2021-12-30 12:01:30|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|0
1640865700000|2021-12-30 12:01:40|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|0
1640865720000|2021-12-30 12:02:00|18708.24|18708.24|18708.24|18708.24|18708.24|18708.24|18708.24|18708.24|0
1640865750000|2021-12-30 12:02:30|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|0
1640865940000|2021-12-30 12:05:40|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|0
1640866020000|2021-12-30 12:07:00|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|0
1640866130000|2021-12-30 12:08:50|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|0
1640866200000|2021-12-30 12:10:00|18710.12|18710.12|18708.72|18708.72|18710.12|18710.12|18708.72|18708.72|0
1640866320000|2021-12-30 12:12:00|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640866350000|2021-12-30 12:12:30|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640866390000|2021-12-30 12:13:10|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640866420000|2021-12-30 12:13:40|18704.75|18704.75|18704.75|18704.75|18704.75|18704.75|18704.75|18704.75|0
1640866560000|2021-12-30 12:16:00|18706.15|18706.15|18706.15|18706.15|18706.15|18706.15|18706.15|18706.15|0
1640866650000|2021-12-30 12:17:30|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|0
1640866710000|2021-12-30 12:18:30|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|0
1640866780000|2021-12-30 12:19:40|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|0
1640866790000|2021-12-30 12:19:50|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|0
1640866870000|2021-12-30 12:21:10|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|0
1640866930000|2021-12-30 12:22:10|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|0
1640866990000|2021-12-30 12:23:10|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640867020000|2021-12-30 12:23:40|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|0
1640867130000|2021-12-30 12:25:30|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|0
1640867200000|2021-12-30 12:26:40|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|0
1640867340000|2021-12-30 12:29:00|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|0
1640867360000|2021-12-30 12:29:20|18710.81|18710.81|18710.81|18710.81|18710.81|18710.81|18710.81|18710.81|0
1640867640000|2021-12-30 12:34:00|18713.61|18713.61|18712.21|18712.21|18713.61|18713.61|18712.21|18712.21|0
1640867770000|2021-12-30 12:36:10|18708.01|18708.01|18708.01|18708.01|18708.01|18708.01|18708.01|18708.01|0
1640867800000|2021-12-30 12:36:40|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|0
1640868100000|2021-12-30 12:41:40|18714.77|18714.77|18717.57|18717.57|18717.57|18717.57|18714.77|18714.77|0
1640868210000|2021-12-30 12:43:30|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|0
1640868230000|2021-12-30 12:43:50|18716.65|18716.65|18716.65|18716.65|18716.65|18716.65|18716.65|18716.65|0
1640868240000|2021-12-30 12:44:00|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|0
1640868250000|2021-12-30 12:44:10|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|0
1640868370000|2021-12-30 12:46:10|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|0
1640868380000|2021-12-30 12:46:20|18716.9|18716.9|18716.9|18716.9|18716.9|18716.9|18716.9|18716.9|0
1640868630000|2021-12-30 12:50:30|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|0
1640868740000|2021-12-30 12:52:20|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|0
1640868880000|2021-12-30 12:54:40|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|0
1640868980000|2021-12-30 12:56:20|18719.93|18719.93|18719.93|18719.93|18719.93|18719.93|18719.93|18719.93|0
1640868990000|2021-12-30 12:56:30|18721.33|18721.33|18721.33|18721.33|18721.33|18721.33|18721.33|18721.33|0
1640869080000|2021-12-30 12:58:00|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|0
1640869090000|2021-12-30 12:58:10|18719.93|18719.93|18717.13|18717.13|18719.93|18719.93|18717.13|18717.13|0
1640869110000|2021-12-30 12:58:30|18715.73|18715.73|18714.33|18714.33|18715.73|18715.73|18714.33|18714.33|0
1640869180000|2021-12-30 12:59:40|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|0
1640869200000|2021-12-30 13:00:00|18722.5|18722.5|18725.3|18725.3|18725.3|18725.3|18722.5|18722.5|0
1640869210000|2021-12-30 13:00:10|18729.26|18729.26|18733.23|18733.23|18733.23|18733.23|18729.26|18729.26|0
1640869440000|2021-12-30 13:04:00|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|0
1640869460000|2021-12-30 13:04:20|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|0
1640869500000|2021-12-30 13:05:00|18731.6|18731.6|18730.2|18730.2|18731.6|18731.6|18730.2|18730.2|0
1640869630000|2021-12-30 13:07:10|18732.99|18732.99|18732.99|18732.99|18732.99|18732.99|18732.99|18732.99|0
1640869650000|2021-12-30 13:07:30|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|0
1640869860000|2021-12-30 13:11:00|18741.39|18741.39|18741.84|18741.84|18741.84|18741.84|18741.39|18741.39|0
1640869970000|2021-12-30 13:12:50|18743.68|18743.68|18743.68|18743.68|18743.68|18743.68|18743.68|18743.68|0
1640870030000|2021-12-30 13:13:50|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|0
1640870290000|2021-12-30 13:18:10|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|0
1640870350000|2021-12-30 13:19:10|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|0
1640870460000|2021-12-30 13:21:00|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|0
1640870570000|2021-12-30 13:22:50|18736|18736|18736|18736|18736|18736|18736|18736|0
1640870670000|2021-12-30 13:24:30|18736.92|18736.92|18738.32|18738.32|18738.32|18738.32|18736.92|18736.92|0
1640870780000|2021-12-30 13:26:20|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|0
1640870870000|2021-12-30 13:27:50|18734.81|18734.81|18734.81|18734.81|18734.81|18734.81|18734.81|18734.81|0
1640870880000|2021-12-30 13:28:00|18736.21|18736.21|18736.21|18736.21|18736.21|18736.21|18736.21|18736.21|0
1640870910000|2021-12-30 13:28:30|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|0
1640870930000|2021-12-30 13:28:50|18729.45|18729.45|18729.45|18729.45|18729.45|18729.45|18729.45|18729.45|0
1640871000000|2021-12-30 13:30:00|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|0
1640871010000|2021-12-30 13:30:10|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|0
1640871270000|2021-12-30 13:34:30|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1640871310000|2021-12-30 13:35:10|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|0
1640871410000|2021-12-30 13:36:50|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1640871430000|2021-12-30 13:37:10|18741.1|18741.1|18741.1|18741.1|18741.1|18741.1|18741.1|18741.1|0
1640871840000|2021-12-30 13:44:00|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|0
1640872000000|2021-12-30 13:46:40|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1640872270000|2021-12-30 13:51:10|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|0
1640872440000|2021-12-30 13:54:00|18738.07|18738.07|18742.04|18742.04|18742.04|18742.04|18738.07|18738.07|0
1640872470000|2021-12-30 13:54:30|18742.5|18742.5|18742.5|18742.5|18742.5|18742.5|18742.5|18742.5|0
1640872480000|2021-12-30 13:54:40|18746.46|18746.46|18750.43|18750.43|18750.43|18750.43|18746.46|18746.46|0
1640872520000|2021-12-30 13:55:20|18749.03|18749.03|18747.63|18747.63|18750.43|18750.43|18747.63|18747.63|0
1640872530000|2021-12-30 13:55:30|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|0
1640872740000|2021-12-30 13:59:00|18748.11|18748.11|18748.11|18748.11|18748.11|18748.11|18748.11|18748.11|0
1640872780000|2021-12-30 13:59:40|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|0
1640872850000|2021-12-30 14:00:50|18757.44|18757.44|18758.84|18758.84|18758.84|18758.84|18757.44|18757.44|0
1640873010000|2021-12-30 14:03:30|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|0
1640873130000|2021-12-30 14:05:30|18757.9|18757.9|18759.3|18759.3|18759.3|18759.3|18757.9|18757.9|0
1640873140000|2021-12-30 14:05:40|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|0
1640873200000|2021-12-30 14:06:40|18753.93|18753.93|18753.93|18753.93|18753.93|18753.93|18753.93|18753.93|0
1640873570000|2021-12-30 14:12:50|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|0
1640873640000|2021-12-30 14:14:00|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|0
1640873760000|2021-12-30 14:16:00|18750.67|18750.67|18753.47|18753.47|18753.47|18753.47|18750.67|18750.67|0
1640873780000|2021-12-30 14:16:20|18750.67|18750.67|18750.67|18750.67|18750.67|18750.67|18750.67|18750.67|0
1640873970000|2021-12-30 14:19:30|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|0
1640874040000|2021-12-30 14:20:40|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|0
1640874070000|2021-12-30 14:21:10|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|0
1640874110000|2021-12-30 14:21:50|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|0
1640874160000|2021-12-30 14:22:40|18758.11|18758.11|18758.11|18758.11|18758.11|18758.11|18758.11|18758.11|0
1640874310000|2021-12-30 14:25:10|18754.15|18754.15|18754.15|18754.15|18754.15|18754.15|18754.15|18754.15|0
1640874360000|2021-12-30 14:26:00|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|0
1640874420000|2021-12-30 14:27:00|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|0
1640874510000|2021-12-30 14:28:30|18747.38|18747.38|18747.38|18747.38|18747.38|18747.38|18747.38|18747.38|0
1640874540000|2021-12-30 14:29:00|18746.92|18746.92|18746.92|18746.92|18746.92|18746.92|18746.92|18746.92|0
1640874600000|2021-12-30 14:30:00|18742.96|18742.96|18744.36|18744.36|18744.36|18744.36|18742.96|18742.96|0
1640874630000|2021-12-30 14:30:30|18747.16|18747.16|18748.55|18748.55|18748.55|18748.55|18747.16|18747.16|0
1640874640000|2021-12-30 14:30:40|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|0
1640874660000|2021-12-30 14:31:00|18752.75|18752.75|18751.35|18751.35|18752.75|18752.75|18751.35|18751.35|0
1640874710000|2021-12-30 14:31:50|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|0
1640874740000|2021-12-30 14:32:20|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|0
1640874780000|2021-12-30 14:33:00|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|0
1640874790000|2021-12-30 14:33:10|18737.62|18737.62|18737.62|18737.62|18737.62|18737.62|18737.62|18737.62|0
1640874810000|2021-12-30 14:33:30|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|0
1640874830000|2021-12-30 14:33:50|18731.09|18731.09|18727.12|18727.12|18731.09|18731.09|18727.12|18727.12|0
1640874850000|2021-12-30 14:34:10|18731.09|18731.09|18735.05|18735.05|18735.05|18735.05|18731.09|18731.09|0
1640874870000|2021-12-30 14:34:30|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|0
1640874880000|2021-12-30 14:34:40|18735.05|18735.05|18735.05|18735.05|18735.05|18735.05|18735.05|18735.05|0
1640874900000|2021-12-30 14:35:00|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|0
1640874960000|2021-12-30 14:36:00|18740.42|18740.42|18740.42|18740.42|18740.42|18740.42|18740.42|18740.42|0
1640874990000|2021-12-30 14:36:30|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|0
1640875210000|2021-12-30 14:40:10|18732.49|18732.49|18732.49|18732.49|18732.49|18732.49|18732.49|18732.49|0
1640875230000|2021-12-30 14:40:30|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|0
1640875310000|2021-12-30 14:41:50|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|0
1640875360000|2021-12-30 14:42:40|18713.83|18713.83|18712.43|18712.43|18713.83|18713.83|18712.43|18712.43|0
1640875400000|2021-12-30 14:43:20|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|0
1640875430000|2021-12-30 14:43:50|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|0
1640875440000|2021-12-30 14:44:00|18708.71|18708.71|18708.71|18708.71|18708.71|18708.71|18708.71|18708.71|0
1640875460000|2021-12-30 14:44:20|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|0
1640875610000|2021-12-30 14:46:50|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|0
1640875630000|2021-12-30 14:47:10|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|0
1640875810000|2021-12-30 14:50:10|18707.06|18707.06|18711.26|18711.26|18711.26|18711.26|18707.06|18707.06|0
1640875820000|2021-12-30 14:50:20|18710.34|18710.34|18710.34|18710.34|18710.34|18710.34|18710.34|18710.34|0
1640875900000|2021-12-30 14:51:40|18698.45|18698.45|18699.85|18699.85|18699.85|18699.85|18698.45|18698.45|0
1640875930000|2021-12-30 14:52:10|18697.05|18697.05|18697.05|18697.05|18697.05|18697.05|18697.05|18697.05|0
1640875990000|2021-12-30 14:53:10|18702.65|18702.65|18702.65|18702.65|18702.65|18702.65|18702.65|18702.65|0
1640876040000|2021-12-30 14:54:00|18701.25|18701.25|18699.85|18699.85|18701.25|18701.25|18699.85|18699.85|0
1640876050000|2021-12-30 14:54:10|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|0
1640876140000|2021-12-30 14:55:40|18691.68|18691.68|18691.68|18691.68|18691.68|18691.68|18691.68|18691.68|0
1640876150000|2021-12-30 14:55:50|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|0
1640876170000|2021-12-30 14:56:10|18673.26|18673.26|18673.26|18673.26|18673.26|18673.26|18673.26|18673.26|0
1640876220000|2021-12-30 14:57:00|18673.72|18673.72|18677.68|18677.68|18677.68|18677.68|18673.72|18673.72|0
1640876260000|2021-12-30 14:57:40|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|0
1640876320000|2021-12-30 14:58:40|18677.68|18677.68|18669.75|18669.75|18677.68|18677.68|18669.75|18669.75|0
1640876330000|2021-12-30 14:58:50|18668.37|18668.37|18668.37|18668.37|18668.37|18668.37|18668.37|18668.37|0
1640876390000|2021-12-30 14:59:50|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|0
1640876420000|2021-12-30 15:00:20|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|0
1640876490000|2021-12-30 15:01:30|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|0
1640876560000|2021-12-30 15:02:40|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|0
1640876590000|2021-12-30 15:03:10|18660.21|18660.21|18652.28|18652.28|18660.21|18660.21|18652.28|18652.28|0
1640876650000|2021-12-30 15:04:10|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|0
1640876870000|2021-12-30 15:07:50|18650.15|18650.15|18651.55|18651.55|18651.55|18651.55|18650.15|18650.15|0
1640876880000|2021-12-30 15:08:00|18652.95|18652.95|18652.95|18652.95|18652.95|18652.95|18652.95|18652.95|0
1640876990000|2021-12-30 15:09:50|18648.98|18648.98|18648.98|18648.98|18648.98|18648.98|18648.98|18648.98|0
1640877100000|2021-12-30 15:11:40|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|0
1640877200000|2021-12-30 15:13:20|18646.67|18646.67|18642.7|18642.7|18646.67|18646.67|18642.7|18642.7|0
1640877230000|2021-12-30 15:13:50|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|0
1640877240000|2021-12-30 15:14:00|18646.21|18646.21|18646.21|18646.21|18646.21|18646.21|18646.21|18646.21|0
1640877250000|2021-12-30 15:14:10|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|0
1640877260000|2021-12-30 15:14:20|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|0
1640877310000|2021-12-30 15:15:10|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|0
1640877530000|2021-12-30 15:18:50|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|0
1640877590000|2021-12-30 15:19:50|18646.23|18646.23|18646.23|18646.23|18646.23|18646.23|18646.23|18646.23|0
1640877680000|2021-12-30 15:21:20|18643.43|18643.43|18643.43|18643.43|18643.43|18643.43|18643.43|18643.43|0
1640877690000|2021-12-30 15:21:30|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|0
1640877700000|2021-12-30 15:21:40|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|0
1640877830000|2021-12-30 15:23:50|18645.07|18645.07|18645.07|18645.07|18645.07|18645.07|18645.07|18645.07|0
1640878080000|2021-12-30 15:28:00|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|0
1640878170000|2021-12-30 15:29:30|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|0
1640878210000|2021-12-30 15:30:10|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|0
1640878230000|2021-12-30 15:30:30|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|0
1640878260000|2021-12-30 15:31:00|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|0
1640878320000|2021-12-30 15:32:00|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|0
1640878330000|2021-12-30 15:32:10|18636.66|18636.66|18628.73|18628.73|18636.66|18636.66|18624.76|18624.76|0
1640878390000|2021-12-30 15:33:10|18624.76|18624.76|18628.73|18628.73|18628.73|18628.73|18624.76|18624.76|0
1640878410000|2021-12-30 15:33:30|18627.35|18627.35|18627.35|18627.35|18627.35|18627.35|18627.35|18627.35|0
1640878460000|2021-12-30 15:34:20|18635.28|18635.28|18635.28|18635.28|18635.28|18635.28|18635.28|18635.28|0
1640878570000|2021-12-30 15:36:10|18635.74|18635.74|18636.66|18636.66|18636.66|18636.66|18635.74|18635.74|0
1640878650000|2021-12-30 15:37:30|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|0
1640878770000|2021-12-30 15:39:30|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|0
1640878970000|2021-12-30 15:42:50|18633.84|18633.84|18633.84|18633.84|18633.84|18633.84|18633.84|18633.84|0
1640879000000|2021-12-30 15:43:20|18632.44|18632.44|18632.44|18632.44|18632.44|18632.44|18632.44|18632.44|0
1640879020000|2021-12-30 15:43:40|18636.4|18636.4|18640.37|18640.37|18640.37|18640.37|18636.4|18636.4|0
1640879030000|2021-12-30 15:43:50|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|0
1640879060000|2021-12-30 15:44:20|18642.93|18642.93|18644.33|18644.33|18644.33|18644.33|18642.93|18642.93|0
1640879090000|2021-12-30 15:44:50|18647.13|18647.13|18647.13|18647.13|18647.13|18647.13|18647.13|18647.13|0
1640879400000|2021-12-30 15:50:00|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|0
1640879500000|2021-12-30 15:51:40|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|0
1640879510000|2021-12-30 15:51:50|18649.22|18649.22|18647.84|18647.84|18649.22|18649.22|18647.84|18647.84|0
1640879560000|2021-12-30 15:52:40|18643.87|18643.87|18643.87|18643.87|18643.87|18643.87|18643.87|18643.87|0
1640879670000|2021-12-30 15:54:30|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|0
1640879760000|2021-12-30 15:56:00|18640.61|18640.61|18636.65|18636.65|18644.58|18644.58|18636.65|18636.65|0
1640879770000|2021-12-30 15:56:10|18637.11|18637.11|18634.31|18634.31|18637.11|18637.11|18634.31|18634.31|0
1640879800000|2021-12-30 15:56:40|18631.51|18631.51|18631.51|18631.51|18631.51|18631.51|18631.51|18631.51|0
1640879840000|2021-12-30 15:57:20|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|0
1640879910000|2021-12-30 15:58:30|18626.15|18626.15|18623.35|18623.35|18626.15|18626.15|18623.35|18623.35|0
1640879990000|2021-12-30 15:59:50|18626.15|18626.15|18626.15|18626.15|18626.15|18626.15|18626.15|18626.15|0
1640880000000|2021-12-30 16:00:00|18618.22|18618.22|18618.22|18618.22|18618.22|18618.22|18618.22|18618.22|0
1640880010000|2021-12-30 16:00:10|18621.01|18621.01|18622.41|18622.41|18622.41|18622.41|18621.01|18621.01|0
1640880110000|2021-12-30 16:01:50|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|0
1640880190000|2021-12-30 16:03:10|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|0
1640880200000|2021-12-30 16:03:20|18629.89|18629.89|18629.89|18629.89|18629.89|18629.89|18629.89|18629.89|0
1640880330000|2021-12-30 16:05:30|18631.28|18631.28|18631.28|18631.28|18631.28|18631.28|18631.28|18631.28|0
1640880350000|2021-12-30 16:05:50|18629.89|18629.89|18632.68|18632.68|18632.68|18632.68|18629.89|18629.89|0
1640880590000|2021-12-30 16:09:50|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|0
1640880900000|2021-12-30 16:15:00|18635.72|18635.72|18632.92|18632.92|18635.72|18635.72|18632.92|18632.92|0
1640880920000|2021-12-30 16:15:20|18630.12|18630.12|18623.12|18623.12|18630.12|18630.12|18623.12|18623.12|0
1640881020000|2021-12-30 16:17:00|18631.05|18631.05|18627.09|18627.09|18631.05|18631.05|18627.09|18627.09|0
1640881030000|2021-12-30 16:17:10|18628.01|18628.01|18628.01|18628.01|18628.01|18628.01|18628.01|18628.01|0
1640881040000|2021-12-30 16:17:20|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|0
1640881100000|2021-12-30 16:18:20|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|0
1640881130000|2021-12-30 16:18:50|18627.07|18627.07|18627.07|18627.07|18627.07|18627.07|18627.07|18627.07|0
1640881210000|2021-12-30 16:20:10|18631.03|18631.03|18631.03|18631.03|18631.03|18631.03|18631.03|18631.03|0
1640881260000|2021-12-30 16:21:00|18635|18635|18631.03|18631.03|18635|18635|18631.03|18631.03|0
1640881320000|2021-12-30 16:22:00|18628.23|18628.23|18629.63|18629.63|18629.63|18629.63|18628.23|18628.23|0
1640881370000|2021-12-30 16:22:50|18625.67|18625.67|18626.59|18626.59|18626.59|18626.59|18625.67|18625.67|0
1640881420000|2021-12-30 16:23:40|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|0
1640881480000|2021-12-30 16:24:40|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|0
1640881530000|2021-12-30 16:25:30|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|0
1640881550000|2021-12-30 16:25:50|18629.38|18629.38|18632.89|18632.89|18633.35|18633.35|18629.38|18629.38|0
1640881560000|2021-12-30 16:26:00|18633.35|18633.35|18641.28|18641.28|18641.28|18641.28|18633.35|18633.35|0
1640881580000|2021-12-30 16:26:20|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|0
1640881670000|2021-12-30 16:27:50|18643.14|18643.14|18639.17|18639.17|18643.14|18643.14|18639.17|18639.17|0
1640881690000|2021-12-30 16:28:10|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|0
1640881700000|2021-12-30 16:28:20|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|0
1640881710000|2021-12-30 16:28:30|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|0
1640881720000|2021-12-30 16:28:40|18641.49|18641.49|18637.53|18637.53|18641.49|18641.49|18637.53|18637.53|0
1640881740000|2021-12-30 16:29:00|18636.13|18636.13|18633.33|18633.33|18636.13|18636.13|18633.33|18633.33|0
1640881770000|2021-12-30 16:29:30|18629.36|18629.36|18626.57|18626.57|18629.36|18629.36|18626.57|18626.57|0
1640881780000|2021-12-30 16:29:40|18625.19|18625.19|18625.19|18625.19|18625.19|18625.19|18625.19|18625.19|0
1640881790000|2021-12-30 16:29:50|18624.73|18624.73|18616.8|18616.8|18624.73|18624.73|18616.8|18616.8|0
1640938570000|2021-12-31 08:16:10|18593.45|18593.45|18593.45|18593.45|18593.45|18593.45|18593.45|18593.45|0
1640938760000|2021-12-31 08:19:20|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|0
1640939050000|2021-12-31 08:24:10|18624.48|18624.48|18628.44|18628.44|18628.44|18628.44|18624.48|18624.48|0
1640939080000|2021-12-31 08:24:40|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|0
1640939110000|2021-12-31 08:25:10|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|0
1640939910000|2021-12-31 08:38:30|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|0
1640939940000|2021-12-31 08:39:00|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|0
1640939960000|2021-12-31 08:39:20|18619.11|18619.11|18619.11|18619.11|18619.11|18619.11|18619.11|18619.11|0
1640940130000|2021-12-31 08:42:10|18613.52|18613.52|18613.52|18613.52|18613.52|18613.52|18613.52|18613.52|0
1640940220000|2021-12-31 08:43:40|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|0
1640940260000|2021-12-31 08:44:20|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|0
1640940270000|2021-12-31 08:44:30|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|0
1640940330000|2021-12-31 08:45:30|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|0
1640940440000|2021-12-31 08:47:20|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1640940540000|2021-12-31 08:49:00|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|0
1640940940000|2021-12-31 08:55:40|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|0
1640940950000|2021-12-31 08:55:50|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1640941010000|2021-12-31 08:56:50|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|0
1640941170000|2021-12-31 08:59:30|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1640941200000|2021-12-31 09:00:00|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|0
1640941590000|2021-12-31 09:06:30|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|0
1640941940000|2021-12-31 09:12:20|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|0
1640942030000|2021-12-31 09:13:50|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|0
1640942050000|2021-12-31 09:14:10|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1640942260000|2021-12-31 09:17:40|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|0
1640942370000|2021-12-31 09:19:30|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1640942410000|2021-12-31 09:20:10|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|0
1640942510000|2021-12-31 09:21:50|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|0
1640942740000|2021-12-31 09:25:40|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|0
1640942970000|2021-12-31 09:29:30|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|0
1640942980000|2021-12-31 09:29:40|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|0
1640943010000|2021-12-31 09:30:10|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|0
1640943020000|2021-12-31 09:30:20|18591.17|18591.17|18595.13|18595.13|18595.13|18595.13|18587.2|18587.2|0
1640943140000|2021-12-31 09:32:20|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|0
1640943410000|2021-12-31 09:36:50|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1640943600000|2021-12-31 09:40:00|18604.19|18604.19|18605.57|18605.57|18605.57|18605.57|18604.19|18604.19|0
1640943680000|2021-12-31 09:41:20|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|0
1640943720000|2021-12-31 09:42:00|18610.46|18610.46|18610.46|18610.46|18610.46|18610.46|18610.46|18610.46|0
1640943840000|2021-12-31 09:44:00|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|0
1640943920000|2021-12-31 09:45:20|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|0
1640943960000|2021-12-31 09:46:00|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|0
1640944280000|2021-12-31 09:51:20|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|0
1640944350000|2021-12-31 09:52:30|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|0
1640944360000|2021-12-31 09:52:40|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|0
1640944630000|2021-12-31 09:57:10|18609.98|18609.98|18609.98|18609.98|18609.98|18609.98|18609.98|18609.98|0
1640944760000|2021-12-31 09:59:20|18612.28|18612.28|18608.32|18608.32|18612.28|18612.28|18608.32|18608.32|0
1640944840000|2021-12-31 10:00:40|18604.35|18604.35|18604.35|18604.35|18604.35|18604.35|18604.35|18604.35|0
1640944870000|2021-12-31 10:01:10|18600.39|18600.39|18596.42|18596.42|18600.39|18600.39|18596.42|18596.42|0
1640944950000|2021-12-31 10:02:30|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|0
1640945050000|2021-12-31 10:04:10|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|0
1640945110000|2021-12-31 10:05:10|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|0
1640945120000|2021-12-31 10:05:20|18601.79|18601.79|18601.79|18601.79|18601.79|18601.79|18601.79|18601.79|0
1640945180000|2021-12-31 10:06:20|18603.19|18603.19|18604.59|18604.59|18604.59|18604.59|18603.19|18603.19|0
1640945510000|2021-12-31 10:11:50|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|0
1640945630000|2021-12-31 10:13:50|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|0
1640945760000|2021-12-31 10:16:00|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|0
1640946190000|2021-12-31 10:23:10|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|0
1640946460000|2021-12-31 10:27:40|18608.32|18608.32|18609.72|18609.72|18609.72|18609.72|18608.32|18608.32|0
1640946610000|2021-12-31 10:30:10|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|0
1640947030000|2021-12-31 10:37:10|18608.32|18608.32|18608.32|18608.32|18608.32|18608.32|18608.32|18608.32|0
1640947040000|2021-12-31 10:37:20|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|0
1640947170000|2021-12-31 10:39:30|18612.05|18612.05|18612.05|18612.05|18612.05|18612.05|18612.05|18612.05|0
1640947200000|2021-12-31 10:40:00|18608.08|18608.08|18608.08|18608.08|18608.08|18608.08|18608.08|18608.08|0
1640947430000|2021-12-31 10:43:50|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|0
1640947640000|2021-12-31 10:47:20|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|0
1640947800000|2021-12-31 10:50:00|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|0
1640947970000|2021-12-31 10:52:50|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|0
1640948040000|2021-12-31 10:54:00|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|0
1640948070000|2021-12-31 10:54:30|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|0
1640948130000|2021-12-31 10:55:30|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|0
1640948210000|2021-12-31 10:56:50|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|0
1640948220000|2021-12-31 10:57:00|18601.99|18601.99|18601.99|18601.99|18601.99|18601.99|18601.99|18601.99|0
1640948390000|2021-12-31 10:59:50|18606.18|18606.18|18606.18|18606.18|18606.18|18606.18|18606.18|18606.18|0
1640948550000|2021-12-31 11:02:30|18603.39|18603.39|18601.99|18601.99|18603.39|18603.39|18601.99|18601.99|0
1640948830000|2021-12-31 11:07:10|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|0
1640948840000|2021-12-31 11:07:20|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|0
1640948850000|2021-12-31 11:07:30|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|0
1640948950000|2021-12-31 11:09:10|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|0
1640948960000|2021-12-31 11:09:20|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|0
1640949220000|2021-12-31 11:13:40|18595.45|18595.45|18598.25|18598.25|18598.25|18598.25|18595.45|18595.45|0
1640949230000|2021-12-31 11:13:50|18595.45|18595.45|18595.45|18595.45|18595.45|18595.45|18595.45|18595.45|0
1640949270000|2021-12-31 11:14:30|18599.42|18599.42|18614.11|18614.11|18614.11|18614.11|18599.42|18599.42|0
1640949420000|2021-12-31 11:17:00|18608.52|18608.52|18609.92|18609.92|18609.92|18609.92|18608.52|18608.52|0
1640949450000|2021-12-31 11:17:30|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|0
1640949670000|2021-12-31 11:21:10|18609.92|18609.92|18609.92|18609.92|18609.92|18609.92|18609.92|18609.92|0
1640949780000|2021-12-31 11:23:00|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|0
1640949840000|2021-12-31 11:24:00|18615.49|18615.49|18615.49|18615.49|18615.49|18615.49|18615.49|18615.49|0
1640949940000|2021-12-31 11:25:40|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|0
1640950230000|2021-12-31 11:30:30|18612.23|18612.23|18612.69|18612.69|18612.69|18612.69|18611.78|18611.78|0
1640950260000|2021-12-31 11:31:00|18611.78|18611.78|18611.78|18611.78|18611.78|18611.78|18611.78|18611.78|0
1640950340000|2021-12-31 11:32:20|18611.32|18611.32|18611.32|18611.32|18611.32|18611.32|18611.32|18611.32|0
1640950390000|2021-12-31 11:33:10|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|0
1640950560000|2021-12-31 11:36:00|18615.74|18615.74|18615.74|18615.74|18615.74|18615.74|18615.74|18615.74|0
1640950650000|2021-12-31 11:37:30|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|0
1640950700000|2021-12-31 11:38:20|18606.88|18606.88|18606.88|18606.88|18606.88|18606.88|18606.88|18606.88|0
1640950870000|2021-12-31 11:41:10|18594.99|18594.99|18594.99|18594.99|18594.99|18594.99|18594.99|18594.99|0
1640950880000|2021-12-31 11:41:20|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|0
1640951020000|2021-12-31 11:43:40|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|0
1640951060000|2021-12-31 11:44:20|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|0
1640951090000|2021-12-31 11:44:50|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|0
1640951110000|2021-12-31 11:45:10|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|0
1640951300000|2021-12-31 11:48:20|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|0
1640951420000|2021-12-31 11:50:20|18588.46|18588.46|18589.86|18589.86|18589.86|18589.86|18588.46|18588.46|0
1640951470000|2021-12-31 11:51:10|18591.26|18591.26|18591.26|18591.26|18591.26|18591.26|18591.26|18591.26|0
1640951540000|2021-12-31 11:52:20|18589.86|18589.86|18589.86|18589.86|18589.86|18589.86|18589.86|18589.86|0
1640951570000|2021-12-31 11:52:50|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|0
1640951790000|2021-12-31 11:56:30|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|0
1640951860000|2021-12-31 11:57:40|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|0
1640951900000|2021-12-31 11:58:20|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|0
1640951910000|2021-12-31 11:58:30|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|0
1640951990000|2021-12-31 11:59:50|18566.98|18566.98|18566.07|18566.07|18566.98|18566.98|18566.07|18566.07|0
1640952030000|2021-12-31 12:00:30|18570.03|18570.03|18570.03|18570.03|18570.03|18570.03|18570.03|18570.03|0
1640952070000|2021-12-31 12:01:10|18562.1|18562.1|18562.1|18562.1|18562.1|18562.1|18562.1|18562.1|0
1640952080000|2021-12-31 12:01:20|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|0
1640952310000|2021-12-31 12:05:10|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|0
1640952350000|2021-12-31 12:05:50|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|0
1640952410000|2021-12-31 12:06:50|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|0
1640952520000|2021-12-31 12:08:40|18560.69|18560.69|18556.73|18556.73|18560.69|18560.69|18556.73|18556.73|0
1640952580000|2021-12-31 12:09:40|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|0
1640952670000|2021-12-31 12:11:10|18544.83|18544.83|18540.87|18540.87|18544.83|18544.83|18540.87|18540.87|0
1640952690000|2021-12-31 12:11:30|18535.27|18535.27|18532.7|18532.7|18535.27|18535.27|18532.7|18532.7|0
1640952720000|2021-12-31 12:12:00|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|0
1640952780000|2021-12-31 12:13:00|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|0
1640952820000|2021-12-31 12:13:40|18528.05|18528.05|18528.05|18528.05|18528.05|18528.05|18528.05|18528.05|0
1640953060000|2021-12-31 12:17:40|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|0
1640953160000|2021-12-31 12:19:20|18527.81|18527.81|18529.21|18529.21|18529.21|18529.21|18527.81|18527.81|0
1640953190000|2021-12-31 12:19:50|18528.75|18528.75|18527.83|18527.83|18528.75|18528.75|18527.83|18527.83|0
1640953200000|2021-12-31 12:20:00|18523.87|18523.87|18511.51|18511.51|18523.87|18523.87|18511.51|18511.51|0
1640953320000|2021-12-31 12:22:00|18510.11|18510.11|18510.11|18510.11|18510.11|18510.11|18510.11|18510.11|0
1640953350000|2021-12-31 12:22:30|18518.04|18518.04|18519.44|18519.44|18519.44|18519.44|18518.04|18518.04|0
1640953360000|2021-12-31 12:22:40|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|0
1640953370000|2021-12-31 12:22:50|18526.21|18526.21|18527.61|18527.61|18527.61|18527.61|18526.21|18526.21|0
1640953390000|2021-12-31 12:23:10|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|0
1640953400000|2021-12-31 12:23:20|18540.88|18540.88|18540.88|18540.88|18540.88|18540.88|18540.88|18540.88|0
1640953420000|2021-12-31 12:23:40|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|0
1640953460000|2021-12-31 12:24:20|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|0
1640953470000|2021-12-31 12:24:30|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|0
1640953480000|2021-12-31 12:24:40|18545.99|18545.99|18545.99|18545.99|18545.99|18545.99|18545.99|18545.99|0
1640953490000|2021-12-31 12:24:50|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|0
1640953500000|2021-12-31 12:25:00|18544.59|18544.59|18544.59|18544.59|18544.59|18544.59|18544.59|18544.59|0
1640953520000|2021-12-31 12:25:20|18548.56|18548.56|18552.52|18552.52|18552.52|18552.52|18548.56|18548.56|0
1640953530000|2021-12-31 12:25:30|18556.49|18556.49|18559.29|18559.29|18563.25|18563.25|18556.49|18556.49|0
1640953540000|2021-12-31 12:25:40|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|0
1640953620000|2021-12-31 12:27:00|18565.82|18565.82|18565.82|18565.82|18565.82|18565.82|18565.82|18565.82|0
1640953650000|2021-12-31 12:27:30|18567.22|18567.22|18576.07|18576.07|18576.07|18576.07|18567.22|18567.22|0
1640953700000|2021-12-31 12:28:20|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|0
1640953730000|2021-12-31 12:28:50|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|0
1640953740000|2021-12-31 12:29:00|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|0
1640953750000|2021-12-31 12:29:10|18575.83|18575.83|18575.83|18575.83|18575.83|18575.83|18575.83|18575.83|0
1640953790000|2021-12-31 12:29:50|18575.37|18575.37|18575.37|18575.37|18575.37|18575.37|18575.37|18575.37|0
